KissMeData/071950/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

40 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	160615	57	100.00	KOSPI	N	N	N	N	N	526	-2	5	-0.38	200069286	382154	202.00	528	545	517	686	370	528	523.53	2.44	71131	554	540	533	519	512	537	516	155	158	500	320	1	1	30907210	163	-8.48	0.94	12	1.24	-62.00	562.00	980	20231102	-46.33	454	20231030	15.86	788	-33.25	20240201	484	8.68	20240130	980	-46.33	20231102	454	15.86	20231030	0.03	N	071950	500	154 억	754197	N	N	53	N	N
3	20240229	150619	57	100.00	KOSPI	N	N	N	N	N	529	1	2	0.19	194627894	371804	196.53	528	545	517	686	370	528	523.47	2.44	72051	554	540	533	519	512	537	516	155	158	500	320	1	1	30907210	163	-8.53	0.94	12	1.20	-62.00	562.00	980	20231102	-46.02	454	20231030	16.52	788	-32.87	20240201	484	9.30	20240130	980	-46.02	20231102	454	16.52	20231030	0.03	N	071950	500	154 억	754197	N	N	147	N	N
4	20240229	140618	57	100.00	KOSPI	N	N	N	N	N	524	-4	5	-0.76	188376971	359981	190.28	528	545	517	686	370	528	523.29	2.44	76997	554	540	533	519	512	537	516	155	158	500	320	1	1	30907210	162	-8.45	0.93	12	1.16	-62.00	562.00	980	20231102	-46.53	454	20231030	15.42	788	-33.50	20240201	484	8.26	20240130	980	-46.53	20231102	454	15.42	20231030	0.03	N	071950	500	154 억	754197	N	N	147	N	N
5	20240229	130617	57	100.00	KOSPI	N	N	N	N	N	527	-1	5	-0.19	176864277	338187	178.76	528	545	517	686	370	528	522.97	2.44	82452	554	540	533	519	512	537	516	155	158	500	320	1	1	30907210	163	-8.50	0.94	12	1.09	-62.00	562.00	980	20231102	-46.22	454	20231030	16.08	788	-33.12	20240201	484	8.88	20240130	980	-46.22	20231102	454	16.08	20231030	0.03	N	071950	500	154 억	754197	N	N	147	N	N
6	20240229	120617	57	100.00	KOSPI	N	N	N	N	N	523	-5	5	-0.95	172080613	329110	173.96	528	545	517	686	370	528	522.86	2.44	88716	554	540	533	519	512	537	516	155	158	500	320	1	1	30907210	162	-8.44	0.93	12	1.06	-62.00	562.00	980	20231102	-46.63	454	20231030	15.20	788	-33.63	20240201	484	8.06	20240130	980	-46.63	20231102	454	15.20	20231030	0.03	N	071950	500	154 억	754197	N	N	147	N	N
7	20240229	110619	57	100.00	KOSPI	N	N	N	N	N	522	-6	5	-1.14	169037139	323287	170.89	528	545	517	686	370	528	522.87	2.44	90143	554	540	533	519	512	537	516	155	158	500	320	1	1	30907210	161	-8.42	0.93	12	1.05	-62.00	562.00	980	20231102	-46.73	454	20231030	14.98	788	-33.76	20240201	484	7.85	20240130	980	-46.73	20231102	454	14.98	20231030	0.03	N	071950	500	154 억	754197	N	N	147	N	N
8	20240229	100619	57	100.00	KOSPI	N	N	N	N	N	518	-10	5	-1.89	151276600	289088	152.81	528	545	517	686	370	528	523.29	2.44	95768	554	540	533	519	512	537	516	155	158	500	320	1	1	30907210	160	-8.35	0.92	12	0.94	-62.00	562.00	980	20231102	-47.14	454	20231030	14.10	788	-34.26	20240201	484	7.02	20240130	980	-47.14	20231102	454	14.10	20231030	0.03	N	071950	500	154 억	754197	N	N	147	N	N
9	20240229	090617	57	100.00	KOSPI	N	N	N	N	N	534	6	2	1.14	6041192	11421	6.04	528	545	528	686	370	528	528.97	2.44	-1245	554	540	533	519	512	537	516	155	158	500	320	1	1	30907210	165	-8.61	0.95	12	0.04	-62.00	562.00	980	20231102	-45.51	454	20231030	17.62	788	-32.23	20240201	484	10.33	20240130	980	-45.51	20231102	454	17.62	20231030	0.03	N	071950	500	154 억	754197	N	N	147	N	N
10	20240228	160542	57	100.00	KOSPI	N	N	N	N	N	528	-12	5	-2.22	100077267	188494	23.90	540	547	526	702	378	540	530.93	2.43	-3510	560	550	536	526	512	555	531	155	162	500	330	1	1	30907210	163	-8.52	0.94	12	0.61	-62.00	562.00	980	20231102	-46.12	454	20231030	16.30	788	-32.99	20240201	484	9.09	20240130	980	-46.12	20231102	454	16.30	20231030	0.01	N	071950	500	154 억	752221	N	N	147	N	N
11	20240228	150543	57	100.00	KOSPI	N	N	N	N	N	530	-10	5	-1.85	91465474	172202	21.83	540	547	526	702	378	540	531.15	2.43	-4415	560	550	536	526	512	555	531	155	162	500	330	1	1	30907210	164	-8.55	0.94	12	0.56	-62.00	562.00	980	20231102	-45.92	454	20231030	16.74	788	-32.74	20240201	484	9.50	20240130	980	-45.92	20231102	454	16.74	20231030	0.01	N	071950	500	154 억	752221	N	N	10	N	N
12	20240228	140618	57	100.00	KOSPI	N	N	N	N	N	534	-6	5	-1.11	76393614	144013	18.26	540	547	526	702	378	540	530.46	2.43	309	560	550	536	526	512	555	531	155	162	500	330	1	1	30907210	165	-8.61	0.95	12	0.47	-62.00	562.00	980	20231102	-45.51	454	20231030	17.62	788	-32.23	20240201	484	10.33	20240130	980	-45.51	20231102	454	17.62	20231030	0.01	N	071950	500	154 억	752221	N	N	10	N	N
13	20240228	130617	57	100.00	KOSPI	N	N	N	N	N	527	-13	5	-2.41	66747356	125795	15.95	540	547	526	702	378	540	530.60	2.43	-1973	560	550	536	526	512	555	531	155	162	500	330	1	1	30907210	163	-8.50	0.94	12	0.41	-62.00	562.00	980	20231102	-46.22	454	20231030	16.08	788	-33.12	20240201	484	8.88	20240130	980	-46.22	20231102	454	16.08	20231030	0.01	N	071950	500	154 억	752221	N	N	10	N	N
14	20240228	120619	57	100.00	KOSPI	N	N	N	N	N	527	-13	5	-2.41	59660548	112337	14.24	540	547	526	702	378	540	531.09	2.43	648	560	550	536	526	512	555	531	155	162	500	330	1	1	30907210	163	-8.50	0.94	12	0.36	-62.00	562.00	980	20231102	-46.22	454	20231030	16.08	788	-33.12	20240201	484	8.88	20240130	980	-46.22	20231102	454	16.08	20231030	0.01	N	071950	500	154 억	752221	N	N	10	N	N
15	20240228	110552	57	100.00	KOSPI	N	N	N	N	N	527	-13	5	-2.41	54037487	101693	12.89	540	547	526	702	378	540	531.38	2.43	2733	560	550	536	526	512	555	531	155	162	500	330	1	1	30907210	163	-8.50	0.94	12	0.33	-62.00	562.00	980	20231102	-46.22	454	20231030	16.08	788	-33.12	20240201	484	8.88	20240130	980	-46.22	20231102	454	16.08	20231030	0.01	N	071950	500	154 억	752221	N	N	10	N	N
16	20240228	100615	57	100.00	KOSPI	N	N	N	N	N	528	-12	5	-2.22	37673831	70720	8.97	540	547	527	702	378	540	532.72	2.43	9388	560	550	536	526	512	555	531	155	162	500	330	1	1	30907210	163	-8.52	0.94	12	0.23	-62.00	562.00	980	20231102	-46.12	454	20231030	16.30	788	-32.99	20240201	484	9.09	20240130	980	-46.12	20231102	454	16.30	20231030	0.01	N	071950	500	154 억	752221	N	N	10	N	N
17	20240228	090618	57	100.00	KOSPI	N	N	N	N	N	535	-5	5	-0.93	8922941	16568	2.10	540	547	535	702	378	540	538.56	2.43	2017	560	550	536	526	512	555	531	155	162	500	330	1	1	30907210	165	-8.63	0.95	12	0.05	-62.00	562.00	980	20231102	-45.41	454	20231030	17.84	788	-32.11	20240201	484	10.54	20240130	980	-45.41	20231102	454	17.84	20231030	0.01	N	071950	500	154 억	752221	N	N	10	N	N
18	20240227	160616	57	100.00	KOSPI	N	N	N	N	N	540	9	2	1.69	417768670	786052	11.45	537	546	522	690	372	531	531.44	2.12	80410	702	616	561	475	420	659	518	155	159	500	320	1	1	30907210	167	-8.71	0.96	12	2.54	-62.00	562.00	980	20231102	-44.90	454	20231030	18.94	788	-31.47	20240201	484	11.57	20240130	980	-44.90	20231102	454	18.94	20231030	0.01	N	071950	500	154 억	654089	N	N	10	N	N
19	20240227	150619	57	100.00	KOSPI	N	N	N	N	N	533	2	2	0.38	406471344	765007	11.15	537	546	522	690	372	531	531.33	2.12	79873	702	616	561	475	420	659	518	155	159	500	320	1	1	30907210	165	-8.60	0.95	12	2.48	-62.00	562.00	980	20231102	-45.61	454	20231030	17.40	788	-32.36	20240201	484	10.12	20240130	980	-45.61	20231102	454	17.40	20231030	0.01	N	071950	500	154 억	654089	N	N	17	N	N
20	20240227	140616	57	100.00	KOSPI	N	N	N	N	N	527	-4	5	-0.75	399127376	751146	10.95	537	546	522	690	372	531	531.36	2.12	78948	702	616	561	475	420	659	518	155	159	500	320	1	1	30907210	163	-8.50	0.94	12	2.43	-62.00	562.00	980	20231102	-46.22	454	20231030	16.08	788	-33.12	20240201	484	8.88	20240130	980	-46.22	20231102	454	16.08	20231030	0.01	N	071950	500	154 억	654089	N	N	17	N	N
21	20240227	130539	57	100.00	KOSPI	N	N	N	N	N	528	-3	5	-0.56	384507834	723391	10.54	537	546	522	690	372	531	531.54	2.12	75934	702	616	561	475	420	659	518	155	159	500	320	1	1	30907210	163	-8.52	0.94	12	2.34	-62.00	562.00	980	20231102	-46.12	454	20231030	16.30	788	-32.99	20240201	484	9.09	20240130	980	-46.12	20231102	454	16.30	20231030	0.01	N	071950	500	154 억	654089	N	N	17	N	N
22	20240227	120619	57	100.00	KOSPI	N	N	N	N	N	524	-7	5	-1.32	365709955	687639	10.02	537	546	522	690	372	531	531.84	2.12	77910	702	616	561	475	420	659	518	155	159	500	320	1	1	30907210	162	-8.45	0.93	12	2.22	-62.00	562.00	980	20231102	-46.53	454	20231030	15.42	788	-33.50	20240201	484	8.26	20240130	980	-46.53	20231102	454	15.42	20231030	0.01	N	071950	500	154 억	654089	N	N	17	N	N
23	20240227	110617	57	100.00	KOSPI	N	N	N	N	N	528	-3	5	-0.56	329855774	619239	9.02	537	546	523	690	372	531	532.69	2.12	102227	702	616	561	475	420	659	518	155	159	500	320	1	1	30907210	163	-8.52	0.94	12	2.00	-62.00	562.00	980	20231102	-46.12	454	20231030	16.30	788	-32.99	20240201	484	9.09	20240130	980	-46.12	20231102	454	16.30	20231030	0.01	N	071950	500	154 억	654089	N	N	17	N	N
24	20240227	100614	57	100.00	KOSPI	N	N	N	N	N	523	-8	5	-1.51	275920937	516956	7.53	537	546	523	690	372	531	533.76	2.12	91506	702	616	561	475	420	659	518	155	159	500	320	1	1	30907210	162	-8.44	0.93	12	1.67	-62.00	562.00	980	20231102	-46.63	454	20231030	15.20	788	-33.63	20240201	484	8.06	20240130	980	-46.63	20231102	454	15.20	20231030	0.01	N	071950	500	154 억	654089	N	N	17	N	N
25	20240227	090616	57	100.00	KOSPI	N	N	N	N	N	536	5	2	0.94	89613170	167594	2.44	537	540	531	690	372	531	534.77	2.12	25020	702	616	561	475	420	659	518	155	159	500	320	1	1	30907210	166	-8.65	0.95	12	0.54	-62.00	562.00	980	20231102	-45.31	454	20231030	18.06	788	-31.98	20240201	484	10.74	20240130	980	-45.31	20231102	454	18.06	20231030	0.01	N	071950	500	154 억	654089	N	N	17	N	N
26	20240226	160615	57	100.00	KOSPI	N	N	N	N	N	531	12	2	2.31	4038584740	6807926	3530.04	519	647	506	674	364	519	593.65	2.39	-73717	539	528	522	511	505	526	509	155	155	500	320	1	1	30907210	164	-8.56	0.94	12	22.03	-62.00	562.00	980	20231102	-45.82	454	20231030	16.96	788	-32.61	20240201	484	9.71	20240130	980	-45.82	20231102	454	16.96	20231030	0.01	N	071950	500	154 억	739798	N	N	17	N	N
27	20240226	150613	57	100.00	KOSPI	N	N	N	N	N	548	29	2	5.59	3833752095	6432355	3335.30	519	647	506	674	364	519	596.01	2.39	-119576	539	528	522	511	505	526	509	155	155	500	320	1	1	30907210	169	-8.84	0.98	12	20.81	-62.00	562.00	980	20231102	-44.08	454	20231030	20.70	788	-30.46	20240201	484	13.22	20240130	980	-44.08	20231102	454	20.70	20231030	0.01	N	071950	500	154 억	739798	N	N	5	N	N
28	20240226	140614	57	100.00	KOSPI	N	N	N	N	N	547	28	2	5.39	321635457	596584	309.34	519	563	506	674	364	519	539.13	2.39	67624	539	528	522	511	505	526	509	155	155	500	320	1	1	30907210	169	-8.82	0.97	12	1.93	-62.00	562.00	980	20231102	-44.18	454	20231030	20.48	788	-30.58	20240201	484	13.02	20240130	980	-44.18	20231102	454	20.48	20231030	0.01	N	071950	500	154 억	739798	N	N	5	N	N
29	20240226	130610	57	100.00	KOSPI	N	N	N	N	N	557	38	2	7.32	222453001	417735	216.60	519	559	506	674	364	519	532.52	2.39	45850	539	528	522	511	505	526	509	155	155	500	320	1	1	30907210	172	-8.98	0.99	12	1.35	-62.00	562.00	980	20231102	-43.16	454	20231030	22.69	788	-29.31	20240201	484	15.08	20240130	980	-43.16	20231102	454	22.69	20231030	0.01	N	071950	500	154 억	739798	N	N	5	N	N
30	20240226	120610	57	100.00	KOSPI	N	N	N	N	N	549	30	2	5.78	171557049	325343	168.70	519	555	506	674	364	519	527.31	2.39	18575	539	528	522	511	505	526	509	155	155	500	320	1	1	30907210	170	-8.85	0.98	12	1.05	-62.00	562.00	980	20231102	-43.98	454	20231030	20.93	788	-30.33	20240201	484	13.43	20240130	980	-43.98	20231102	454	20.93	20231030	0.01	N	071950	500	154 억	739798	N	N	5	N	N
31	20240226	110608	57	100.00	KOSPI	N	N	N	N	N	536	17	2	3.28	124173659	238162	123.49	519	544	506	674	364	519	521.38	2.39	12042	539	528	522	511	505	526	509	155	155	500	320	1	1	30907210	166	-8.65	0.95	12	0.77	-62.00	562.00	980	20231102	-45.31	454	20231030	18.06	788	-31.98	20240201	484	10.74	20240130	980	-45.31	20231102	454	18.06	20231030	0.01	N	071950	500	154 억	739798	N	N	5	N	N
32	20240226	100606	57	100.00	KOSPI	N	N	N	N	N	519	0	3	0.00	54737411	105929	54.93	519	519	506	674	364	519	516.74	2.39	9170	539	528	522	511	505	526	509	155	155	500	320	1	1	30907210	160	-8.37	0.92	12	0.34	-62.00	562.00	980	20231102	-47.04	454	20231030	14.32	788	-34.14	20240201	484	7.23	20240130	980	-47.04	20231102	454	14.32	20231030	0.01	N	071950	500	154 억	739798	N	N	5	N	N
33	20240226	090606	57	100.00	KOSPI	N	N	N	N	N	516	-3	5	-0.58	8487329	16494	8.55	519	519	506	674	364	519	514.57	2.39	-4864	539	528	522	511	505	526	509	155	155	500	320	1	1	30907210	159	-8.32	0.92	12	0.05	-62.00	562.00	980	20231102	-47.35	454	20231030	13.66	788	-34.52	20240201	484	6.61	20240130	980	-47.35	20231102	454	13.66	20231030	0.01	N	071950	500	154 억	739798	N	N	5	N	N
34	20240223	160607	57	100.00	KOSPI	N	N	N	N	N	519	-12	5	-2.26	100438516	191784	105.08	533	533	516	690	372	531	523.71	2.44	-13971	550	540	535	525	520	538	523	155	159	500	320	1	1	30907210	160	-8.37	0.92	12	0.62	-62.00	562.00	980	20231102	-47.04	454	20231030	14.32	788	-34.14	20240201	484	7.23	20240130	980	-47.04	20231102	454	14.32	20231030	0.00	N	071950	500	154 억	753390	N	N	5	N	N
35	20240223	150605	57	100.00	KOSPI	N	N	N	N	N	521	-10	5	-1.88	99317651	189633	103.90	533	533	516	690	372	531	523.74	2.44	-13709	550	540	535	525	520	538	523	155	159	500	320	1	1	30907210	161	-8.40	0.93	12	0.61	-62.00	562.00	980	20231102	-46.84	454	20231030	14.76	788	-33.88	20240201	484	7.64	20240130	980	-46.84	20231102	454	14.76	20231030	0.00	N	071950	500	154 억	753390	N	N	19	N	N
36	20240223	140605	57	100.00	KOSPI	N	N	N	N	N	520	-11	5	-2.07	88010322	167876	91.98	533	533	516	690	372	531	524.26	2.44	-17139	550	540	535	525	520	538	523	155	159	500	320	1	1	30907210	161	-8.39	0.93	12	0.54	-62.00	562.00	980	20231102	-46.94	454	20231030	14.54	788	-34.01	20240201	484	7.44	20240130	980	-46.94	20231102	454	14.54	20231030	0.00	N	071950	500	154 억	753390	N	N	19	N	N
37	20240223	130602	57	100.00	KOSPI	N	N	N	N	N	519	-12	5	-2.26	72818860	138513	75.89	533	533	516	690	372	531	525.72	2.44	-19600	550	540	535	525	520	538	523	155	159	500	320	1	1	30907210	160	-8.37	0.92	12	0.45	-62.00	562.00	980	20231102	-47.04	454	20231030	14.32	788	-34.14	20240201	484	7.23	20240130	980	-47.04	20231102	454	14.32	20231030	0.00	N	071950	500	154 억	753390	N	N	19	N	N
38	20240223	120606	57	100.00	KOSPI	N	N	N	N	N	524	-7	5	-1.32	43199351	81668	44.75	533	533	524	690	372	531	528.96	2.44	-14268	550	540	535	525	520	538	523	155	159	500	320	1	1	30907210	162	-8.45	0.93	12	0.26	-62.00	562.00	980	20231102	-46.53	454	20231030	15.42	788	-33.50	20240201	484	8.26	20240130	980	-46.53	20231102	454	15.42	20231030	0.00	N	071950	500	154 억	753390	N	N	19	N	N
39	20240223	110559	57	100.00	KOSPI	N	N	N	N	N	530	-1	5	-0.19	29169080	54999	30.13	533	533	524	690	372	531	530.36	2.44	-14826	550	540	535	525	520	538	523	155	159	500	320	1	1	30907210	164	-8.55	0.94	12	0.18	-62.00	562.00	980	20231102	-45.92	454	20231030	16.74	788	-32.74	20240201	484	9.50	20240130	980	-45.92	20231102	454	16.74	20231030	0.00	N	071950	500	154 억	753390	N	N	19	N	N
40	20240223	100557	57	100.00	KOSPI	N	N	N	N	N	532	1	2	0.19	20668706	39009	21.37	533	533	524	690	372	531	529.84	2.44	-7130	550	540	535	525	520	538	523	155	159	500	320	1	1	30907210	164	-8.58	0.95	12	0.13	-62.00	562.00	980	20231102	-45.71	454	20231030	17.18	788	-32.49	20240201	484	9.92	20240130	980	-45.71	20231102	454	17.18	20231030	0.00	N	071950	500	154 억	753390	N	N	19	N	N
41	20240223	090600	57	100.00	KOSPI	N	N	N	N	N	531	0	3	0.00	10932543	20578	11.27	533	533	524	690	372	531	531.27	2.44	-7373	550	540	535	525	520	538	523	155	159	500	320	1	1	30907210	164	-8.56	0.94	12	0.07	-62.00	562.00	980	20231102	-45.82	454	20231030	16.96	788	-32.61	20240201	484	9.71	20240130	980	-45.82	20231102	454	16.96	20231030	0.00	N	071950	500	154 억	753390	N	N	19	N	N
42	20240222	160553	57	100.00	KOSPI	N	N	N	N	N	531	-14	5	-2.57	97440147	182364	76.45	545	545	530	708	382	545	534.31	2.55	-27158	557	550	538	531	519	554	535	155	163	500	330	1	1	30907210	164	-8.56	0.94	12	0.59	-62.00	562.00	980	20231102	-45.82	454	20231030	16.96	788	-32.61	20240201	484	9.71	20240130	980	-45.82	20231102	454	16.96	20231030	0.00	N	071950	500	154 억	788778	N	N	19	N	N
43	20240222	150603	57	100.00	KOSPI	N	N	N	N	N	533	-12	5	-2.20	92588304	173219	72.62	545	545	530	708	382	545	534.51	2.55	-26126	557	550	538	531	519	554	535	155	163	500	330	1	1	30907210	165	-8.60	0.95	12	0.56	-62.00	562.00	980	20231102	-45.61	454	20231030	17.40	788	-32.36	20240201	484	10.12	20240130	980	-45.61	20231102	454	17.40	20231030	0.00	N	071950	500	154 억	788778	N	N	1	N	N
44	20240222	140600	57	100.00	KOSPI	N	N	N	N	N	534	-11	5	-2.02	69689406	130137	54.56	545	545	530	708	382	545	535.50	2.55	-19719	557	550	538	531	519	554	535	155	163	500	330	1	1	30907210	165	-8.61	0.95	12	0.42	-62.00	562.00	980	20231102	-45.51	454	20231030	17.62	788	-32.23	20240201	484	10.33	20240130	980	-45.51	20231102	454	17.62	20231030	0.00	N	071950	500	154 억	788778	N	N	1	N	N
45	20240222	130548	57	100.00	KOSPI	N	N	N	N	N	532	-13	5	-2.39	61548320	114844	48.15	545	545	530	708	382	545	535.92	2.55	-19620	557	550	538	531	519	554	535	155	163	500	330	1	1	30907210	164	-8.58	0.95	12	0.37	-62.00	562.00	980	20231102	-45.71	454	20231030	17.18	788	-32.49	20240201	484	9.92	20240130	980	-45.71	20231102	454	17.18	20231030	0.00	N	071950	500	154 억	788778	N	N	1	N	N
46	20240222	120558	57	100.00	KOSPI	N	N	N	N	N	534	-11	5	-2.02	53157587	99067	41.53	545	545	530	708	382	545	536.57	2.55	-18284	557	550	538	531	519	554	535	155	163	500	330	1	1	30907210	165	-8.61	0.95	12	0.32	-62.00	562.00	980	20231102	-45.51	454	20231030	17.62	788	-32.23	20240201	484	10.33	20240130	980	-45.51	20231102	454	17.62	20231030	0.00	N	071950	500	154 억	788778	N	N	1	N	N
47	20240222	110554	57	100.00	KOSPI	N	N	N	N	N	533	-12	5	-2.20	50981350	94975	39.82	545	545	530	708	382	545	536.78	2.55	-17660	557	550	538	531	519	554	535	155	163	500	330	1	1	30907210	165	-8.60	0.95	12	0.31	-62.00	562.00	980	20231102	-45.61	454	20231030	17.40	788	-32.36	20240201	484	10.12	20240130	980	-45.61	20231102	454	17.40	20231030	0.00	N	071950	500	154 억	788778	N	N	1	N	N
48	20240222	100550	57	100.00	KOSPI	N	N	N	N	N	534	-11	5	-2.02	31773675	58857	24.67	545	545	530	708	382	545	539.83	2.55	-8425	557	550	538	531	519	554	535	155	163	500	330	1	1	30907210	165	-8.61	0.95	12	0.19	-62.00	562.00	980	20231102	-45.51	454	20231030	17.62	788	-32.23	20240201	484	10.33	20240130	980	-45.51	20231102	454	17.62	20231030	0.00	N	071950	500	154 억	788778	N	N	1	N	N
49	20240222	090559	57	100.00	KOSPI	N	N	N	N	N	539	-6	5	-1.10	25227751	46600	19.54	545	545	530	708	382	545	541.36	2.55	-7961	557	550	538	531	519	554	535	155	163	500	330	1	1	30907210	167	-8.69	0.96	12	0.15	-62.00	562.00	980	20231102	-45.00	454	20231030	18.72	788	-31.60	20240201	484	11.36	20240130	980	-45.00	20231102	454	18.72	20231030	0.00	N	071950	500	154 억	788778	N	N	1	N	N
50	20240221	160554	57	100.00	KOSPI	N	N	N	N	N	545	6	2	1.11	121438495	227398	161.25	539	545	526	700	378	539	533.93	2.47	12919	552	545	536	529	520	541	525	155	161	500	330	1	1	30907210	168	-8.79	0.97	12	0.74	-62.00	562.00	980	20231102	-44.39	454	20231030	20.04	788	-30.84	20240201	484	12.60	20240130	980	-44.39	20231102	454	20.04	20231030	0.00	N	071950	500	154 억	763566	N	N	1	N	N
51	20240221	150549	57	100.00	KOSPI	N	N	N	N	N	532	-7	5	-1.30	81322698	152714	108.29	539	545	526	700	378	539	532.52	2.47	14696	552	545	536	529	520	541	525	155	161	500	330	1	1	30907210	164	-8.58	0.95	12	0.49	-62.00	562.00	980	20231102	-45.71	454	20231030	17.18	788	-32.49	20240201	484	9.92	20240130	980	-45.71	20231102	454	17.18	20231030	0.00	N	071950	500	154 억	763566	N	N	20	N	N
52	20240221	140550	57	100.00	KOSPI	N	N	N	N	N	533	-6	5	-1.11	73045115	137166	97.26	539	545	526	700	378	539	532.53	2.47	17469	552	545	536	529	520	541	525	155	161	500	330	1	1	30907210	165	-8.60	0.95	12	0.44	-62.00	562.00	980	20231102	-45.61	454	20231030	17.40	788	-32.36	20240201	484	10.12	20240130	980	-45.61	20231102	454	17.40	20231030	0.00	N	071950	500	154 억	763566	N	N	20	N	N
53	20240221	130551	57	100.00	KOSPI	N	N	N	N	N	533	-6	5	-1.11	70964380	133270	94.50	539	545	526	700	378	539	532.49	2.47	17438	552	545	536	529	520	541	525	155	161	500	330	1	1	30907210	165	-8.60	0.95	12	0.43	-62.00	562.00	980	20231102	-45.61	454	20231030	17.40	788	-32.36	20240201	484	10.12	20240130	980	-45.61	20231102	454	17.40	20231030	0.00	N	071950	500	154 억	763566	N	N	20	N	N
54	20240221	120550	57	100.00	KOSPI	N	N	N	N	N	535	-4	5	-0.74	60859336	114272	81.03	539	545	526	700	378	539	532.58	2.47	14406	552	545	536	529	520	541	525	155	161	500	330	1	1	30907210	165	-8.63	0.95	12	0.37	-62.00	562.00	980	20231102	-45.41	454	20231030	17.84	788	-32.11	20240201	484	10.54	20240130	980	-45.41	20231102	454	17.84	20231030	0.00	N	071950	500	154 억	763566	N	N	20	N	N
55	20240221	110556	57	100.00	KOSPI	N	N	N	N	N	534	-5	5	-0.93	60065779	112786	79.98	539	545	526	700	378	539	532.56	2.47	14466	552	545	536	529	520	541	525	155	161	500	330	1	1	30907210	165	-8.61	0.95	12	0.36	-62.00	562.00	980	20231102	-45.51	454	20231030	17.62	788	-32.23	20240201	484	10.33	20240130	980	-45.51	20231102	454	17.62	20231030	0.00	N	071950	500	154 억	763566	N	N	20	N	N
56	20240221	100549	57	100.00	KOSPI	N	N	N	N	N	534	-5	5	-0.93	40120350	75701	53.68	539	539	526	700	378	539	529.98	2.47	17051	552	545	536	529	520	541	525	155	161	500	330	1	1	30907210	165	-8.61	0.95	12	0.24	-62.00	562.00	980	20231102	-45.51	454	20231030	17.62	788	-32.23	20240201	484	10.33	20240130	980	-45.51	20231102	454	17.62	20231030	0.00	N	071950	500	154 억	763566	N	N	20	N	N
57	20240221	090548	57	100.00	KOSPI	N	N	N	N	N	539	0	3	0.00	2152227	3993	2.83	539	539	539	700	378	539	539.00	2.47	-269	552	545	536	529	520	541	525	155	161	500	330	1	1	30907210	167	-8.69	0.96	12	0.01	-62.00	562.00	980	20231102	-45.00	454	20231030	18.72	788	-31.60	20240201	484	11.36	20240130	980	-45.00	20231102	454	18.72	20231030	0.00	N	071950	500	154 억	763566	N	N	20	N	N
58	20240220	160543	57	100.00	KOSPI	N	N	N	N	N	539	2	2	0.37	75399943	141024	73.89	542	543	527	698	376	537	534.66	2.46	-916	555	546	538	529	521	542	525	155	161	500	330	1	1	30907210	167	-8.69	0.96	12	0.46	-62.00	562.00	980	20231102	-45.00	454	20231030	18.72	788	-31.60	20240201	484	11.36	20240130	980	-45.00	20231102	454	18.72	20231030	0.00	N	071950	500	154 억	761714	N	N	20	N	N
59	20240220	150546	57	100.00	KOSPI	N	N	N	N	N	539	2	2	0.37	75278236	140798	73.77	542	543	527	698	376	537	534.65	2.46	-913	555	546	538	529	521	542	525	155	161	500	330	1	1	30907210	167	-8.69	0.96	12	0.46	-62.00	562.00	980	20231102	-45.00	454	20231030	18.72	788	-31.60	20240201	484	11.36	20240130	980	-45.00	20231102	454	18.72	20231030	0.00	N	071950	500	154 억	761714	N	N	50	N	N
60	20240220	140548	57	100.00	KOSPI	N	N	N	N	N	542	5	2	0.93	74448465	139254	72.96	542	543	527	698	376	537	534.62	2.46	-1472	555	546	538	529	521	542	525	155	161	500	330	1	1	30907210	168	-8.74	0.96	12	0.45	-62.00	562.00	980	20231102	-44.69	454	20231030	19.38	788	-31.22	20240201	484	11.98	20240130	980	-44.69	20231102	454	19.38	20231030	0.00	N	071950	500	154 억	761714	N	N	50	N	N
61	20240220	130547	57	100.00	KOSPI	N	N	N	N	N	537	0	3	0.00	65500251	122465	64.16	542	543	527	698	376	537	534.85	2.46	-1455	555	546	538	529	521	542	525	155	161	500	330	1	1	30907210	166	-8.66	0.96	12	0.40	-62.00	562.00	980	20231102	-45.20	454	20231030	18.28	788	-31.85	20240201	484	10.95	20240130	980	-45.20	20231102	454	18.28	20231030	0.00	N	071950	500	154 억	761714	N	N	50	N	N
62	20240220	120545	57	100.00	KOSPI	N	N	N	N	N	536	-1	5	-0.19	58753113	109923	57.59	542	543	527	698	376	537	534.49	2.46	-1311	555	546	538	529	521	542	525	155	161	500	330	1	1	30907210	166	-8.65	0.95	12	0.36	-62.00	562.00	980	20231102	-45.31	454	20231030	18.06	788	-31.98	20240201	484	10.74	20240130	980	-45.31	20231102	454	18.06	20231030	0.00	N	071950	500	154 억	761714	N	N	50	N	N
63	20240220	110543	57	100.00	KOSPI	N	N	N	N	N	534	-3	5	-0.56	44680423	83826	43.92	542	543	527	698	376	537	533.00	2.46	-1188	555	546	538	529	521	542	525	155	161	500	330	1	1	30907210	165	-8.61	0.95	12	0.27	-62.00	562.00	980	20231102	-45.51	454	20231030	17.62	788	-32.23	20240201	484	10.33	20240130	980	-45.51	20231102	454	17.62	20231030	0.00	N	071950	500	154 억	761714	N	N	50	N	N
64	20240220	100534	57	100.00	KOSPI	N	N	N	N	N	531	-6	5	-1.12	30261461	56807	29.76	542	543	527	698	376	537	532.69	2.46	-1150	555	546	538	529	521	542	525	155	161	500	330	1	1	30907210	164	-8.56	0.94	12	0.18	-62.00	562.00	980	20231102	-45.82	454	20231030	16.96	788	-32.61	20240201	484	9.71	20240130	980	-45.82	20231102	454	16.96	20231030	0.00	N	071950	500	154 억	761714	N	N	50	N	N
65	20240220	090549	57	100.00	KOSPI	N	N	N	N	N	537	0	3	0.00	2895831	5375	2.82	542	543	537	698	376	537	538.83	2.46	-55	555	546	538	529	521	542	525	155	161	500	330	1	1	30907210	166	-8.66	0.96	12	0.02	-62.00	562.00	980	20231102	-45.20	454	20231030	18.28	788	-31.85	20240201	484	10.95	20240130	980	-45.20	20231102	454	18.28	20231030	0.00	N	071950	500	154 억	761714	N	N	50	N	N
66	20240219	160545	57	100.00	KOSPI	N	N	N	N	N	537	-3	5	-0.56	101736737	190040	54.48	540	547	530	702	378	540	535.34	2.46	660	560	550	542	532	524	546	528	155	162	500	330	1	1	30907210	166	-8.66	0.96	12	0.61	-62.00	562.00	980	20231102	-45.20	454	20231030	18.28	788	-31.85	20240201	484	10.95	20240130	980	-45.20	20231102	454	18.28	20231030	0.00	N	071950	500	154 억	761836	N	N	50	N	N
67	20240219	150549	57	100.00	KOSPI	N	N	N	N	N	534	-6	5	-1.11	92184763	172160	49.36	540	547	530	702	378	540	535.46	2.46	242	560	550	542	532	524	546	528	155	162	500	330	1	1	30907210	165	-8.61	0.95	12	0.56	-62.00	562.00	980	20231102	-45.51	454	20231030	17.62	788	-32.23	20240201	484	10.33	20240130	980	-45.51	20231102	454	17.62	20231030	0.00	N	071950	500	154 억	761836	N	N	22	N	N
68	20240219	140548	57	100.00	KOSPI	N	N	N	N	N	534	-6	5	-1.11	86081241	160746	46.08	540	547	530	702	378	540	535.51	2.46	-373	560	550	542	532	524	546	528	155	162	500	330	1	1	30907210	165	-8.61	0.95	12	0.52	-62.00	562.00	980	20231102	-45.51	454	20231030	17.62	788	-32.23	20240201	484	10.33	20240130	980	-45.51	20231102	454	17.62	20231030	0.00	N	071950	500	154 억	761836	N	N	22	N	N
69	20240219	130547	57	100.00	KOSPI	N	N	N	N	N	534	-6	5	-1.11	77575384	144816	41.52	540	547	530	702	378	540	535.68	2.46	2522	560	550	542	532	524	546	528	155	162	500	330	1	1	30907210	165	-8.61	0.95	12	0.47	-62.00	562.00	980	20231102	-45.51	454	20231030	17.62	788	-32.23	20240201	484	10.33	20240130	980	-45.51	20231102	454	17.62	20231030	0.00	N	071950	500	154 억	761836	N	N	22	N	N
70	20240219	120547	57	100.00	KOSPI	N	N	N	N	N	533	-7	5	-1.30	68751490	128239	36.76	540	547	530	702	378	540	536.12	2.46	3261	560	550	542	532	524	546	528	155	162	500	330	1	1	30907210	165	-8.60	0.95	12	0.41	-62.00	562.00	980	20231102	-45.61	454	20231030	17.40	788	-32.36	20240201	484	10.12	20240130	980	-45.61	20231102	454	17.40	20231030	0.00	N	071950	500	154 억	761836	N	N	22	N	N
71	20240219	110547	57	100.00	KOSPI	N	N	N	N	N	538	-2	5	-0.37	64483668	120239	34.47	540	547	530	702	378	540	536.30	2.46	3462	560	550	542	532	524	546	528	155	162	500	330	1	1	30907210	166	-8.68	0.96	12	0.39	-62.00	562.00	980	20231102	-45.10	454	20231030	18.50	788	-31.73	20240201	484	11.16	20240130	980	-45.10	20231102	454	18.50	20231030	0.00	N	071950	500	154 억	761836	N	N	22	N	N
72	20240219	100541	57	100.00	KOSPI	N	N	N	N	N	541	1	2	0.19	41963678	77932	22.34	540	547	534	702	378	540	538.47	2.46	4209	560	550	542	532	524	546	528	155	162	500	330	1	1	30907210	167	-8.73	0.96	12	0.25	-62.00	562.00	980	20231102	-44.80	454	20231030	19.16	788	-31.35	20240201	484	11.78	20240130	980	-44.80	20231102	454	19.16	20231030	0.00	N	071950	500	154 억	761836	N	N	22	N	N
73	20240219	090542	57	100.00	KOSPI	N	N	N	N	N	544	4	2	0.74	10405687	19158	5.49	540	547	540	702	378	540	543.15	2.46	7861	560	550	542	532	524	546	528	155	162	500	330	1	1	30907210	168	-8.77	0.97	12	0.06	-62.00	562.00	980	20231102	-44.49	454	20231030	19.82	788	-30.96	20240201	484	12.40	20240130	980	-44.49	20231102	454	19.82	20231030	0.00	N	071950	500	154 억	761836	N	N	22	N	N
74	20240216	160542	57	100.00	KOSPI	N	N	N	N	N	540	-7	5	-1.28	185037222	343083	179.08	547	552	534	711	383	547	539.34	2.44	4589	568	557	548	537	528	563	543	155	164	500	330	1	1	30907210	167	-8.71	0.96	12	1.11	-62.00	562.00	980	20231102	-44.90	454	20231030	18.94	788	-31.47	20240201	484	11.57	20240130	980	-44.90	20231102	454	18.94	20231030	0.00	N	071950	500	154 억	755029	N	N	22	N	N
75	20240216	150544	57	100.00	KOSPI	N	N	N	N	N	539	-8	5	-1.46	180321272	334303	174.49	547	552	534	711	383	547	539.39	2.44	4183	568	557	548	537	528	563	543	155	164	500	330	1	1	30907210	167	-8.69	0.96	12	1.08	-62.00	562.00	980	20231102	-45.00	454	20231030	18.72	788	-31.60	20240201	484	11.36	20240130	980	-45.00	20231102	454	18.72	20231030	0.00	N	071950	500	154 억	755029	N	N	22	N	N
76	20240216	140548	57	100.00	KOSPI	N	N	N	N	N	537	-10	5	-1.83	137689075	254720	132.95	547	552	534	711	383	547	540.55	2.44	1924	568	557	548	537	528	563	543	155	164	500	330	1	1	30907210	166	-8.66	0.96	12	0.82	-62.00	562.00	980	20231102	-45.20	454	20231030	18.28	788	-31.85	20240201	484	10.95	20240130	980	-45.20	20231102	454	18.28	20231030	0.00	N	071950	500	154 억	755029	N	N	22	N	N
77	20240216	130541	57	100.00	KOSPI	N	N	N	N	N	538	-9	5	-1.65	110980770	204858	106.93	547	552	534	711	383	547	541.74	2.44	-8087	568	557	548	537	528	563	543	155	164	500	330	1	1	30907210	166	-8.68	0.96	12	0.66	-62.00	562.00	980	20231102	-45.10	454	20231030	18.50	788	-31.73	20240201	484	11.16	20240130	980	-45.10	20231102	454	18.50	20231030	0.00	N	071950	500	154 억	755029	N	N	22	N	N
78	20240216	120542	57	100.00	KOSPI	N	N	N	N	N	542	-5	5	-0.91	86914904	160044	83.54	547	552	538	711	383	547	543.07	2.44	-8266	568	557	548	537	528	563	543	155	164	500	330	1	1	30907210	168	-8.74	0.96	12	0.52	-62.00	562.00	980	20231102	-44.69	454	20231030	19.38	788	-31.22	20240201	484	11.98	20240130	980	-44.69	20231102	454	19.38	20231030	0.00	N	071950	500	154 억	755029	N	N	22	N	N
79	20240216	110549	57	100.00	KOSPI	N	N	N	N	N	539	-8	5	-1.46	71027004	130580	68.16	547	552	539	711	383	547	543.93	2.44	-7647	568	557	548	537	528	563	543	155	164	500	330	1	1	30907210	167	-8.69	0.96	12	0.42	-62.00	562.00	980	20231102	-45.00	454	20231030	18.72	788	-31.60	20240201	484	11.36	20240130	980	-45.00	20231102	454	18.72	20231030	0.00	N	071950	500	154 억	755029	N	N	22	N	N
80	20240216	100542	57	100.00	KOSPI	N	N	N	N	N	550	3	2	0.55	44674012	81911	42.75	547	552	540	711	383	547	545.40	2.44	-12406	568	557	548	537	528	563	543	155	164	500	330	1	1	30907210	170	-8.87	0.98	12	0.27	-62.00	562.00	980	20231102	-43.88	454	20231030	21.15	788	-30.20	20240201	484	13.64	20240130	980	-43.88	20231102	454	21.15	20231030	0.00	N	071950	500	154 억	755029	N	N	22	N	N
81	20240216	090536	57	100.00	KOSPI	N	N	N	N	N	546	-1	5	-0.18	8094718	14834	7.74	547	552	540	711	383	547	545.68	2.44	-7596	568	557	548	537	528	563	543	155	164	500	330	1	1	30907210	169	-8.81	0.97	12	0.05	-62.00	562.00	980	20231102	-44.29	454	20231030	20.26	788	-30.71	20240201	484	12.81	20240130	980	-44.29	20231102	454	20.26	20231030	0.00	N	071950	500	154 억	755029	N	N	22	N	N
82	20240215	160540	57	100.00	KOSPI	N	N	N	N	N	547	8	2	1.48	102870763	188375	54.66	546	559	539	700	378	539	546.10	2.54	-25272	561	549	542	530	523	546	527	155	161	500	330	1	1	30907210	169	-8.82	0.97	12	0.61	-62.00	562.00	980	20231102	-44.18	454	20231030	20.48	788	-30.58	20240201	484	13.02	20240130	980	-44.18	20231102	454	20.48	20231030	0.00	N	071950	500	154 억	784851	N	N	22	N	N
83	20240215	150543	57	100.00	KOSPI	N	N	N	N	N	547	8	2	1.48	94605071	173259	50.28	546	559	539	700	378	539	546.03	2.54	-25094	561	549	542	530	523	546	527	155	161	500	330	1	1	30907210	169	-8.82	0.97	12	0.56	-62.00	562.00	980	20231102	-44.18	454	20231030	20.48	788	-30.58	20240201	484	13.02	20240130	980	-44.18	20231102	454	20.48	20231030	0.00	N	071950	500	154 억	784851	N	N	11	N	N
84	20240215	140539	57	100.00	KOSPI	N	N	N	N	N	547	8	2	1.48	80796273	147930	42.93	546	559	539	700	378	539	546.18	2.54	-22395	561	549	542	530	523	546	527	155	161	500	330	1	1	30907210	169	-8.82	0.97	12	0.48	-62.00	562.00	980	20231102	-44.18	454	20231030	20.48	788	-30.58	20240201	484	13.02	20240130	980	-44.18	20231102	454	20.48	20231030	0.00	N	071950	500	154 억	784851	N	N	11	N	N
85	20240215	130535	57	100.00	KOSPI	N	N	N	N	N	547	8	2	1.48	68713099	125775	36.50	546	559	539	700	378	539	546.32	2.54	-20895	561	549	542	530	523	546	527	155	161	500	330	1	1	30907210	169	-8.82	0.97	12	0.41	-62.00	562.00	980	20231102	-44.18	454	20231030	20.48	788	-30.58	20240201	484	13.02	20240130	980	-44.18	20231102	454	20.48	20231030	0.00	N	071950	500	154 억	784851	N	N	11	N	N
86	20240215	120539	57	100.00	KOSPI	N	N	N	N	N	548	9	2	1.67	61165842	112005	32.50	546	559	539	700	378	539	546.10	2.54	-19246	561	549	542	530	523	546	527	155	161	500	330	1	1	30907210	169	-8.84	0.98	12	0.36	-62.00	562.00	980	20231102	-44.08	454	20231030	20.70	788	-30.46	20240201	484	13.22	20240130	980	-44.08	20231102	454	20.70	20231030	0.00	N	071950	500	154 억	784851	N	N	11	N	N
87	20240215	110536	57	100.00	KOSPI	N	N	N	N	N	549	10	2	1.86	40396591	74178	21.53	546	559	539	700	378	539	544.59	2.54	-19066	561	549	542	530	523	546	527	155	161	500	330	1	1	30907210	170	-8.85	0.98	12	0.24	-62.00	562.00	980	20231102	-43.98	454	20231030	20.93	788	-30.33	20240201	484	13.43	20240130	980	-43.98	20231102	454	20.93	20231030	0.00	N	071950	500	154 억	784851	N	N	11	N	N
88	20240215	100535	57	100.00	KOSPI	N	N	N	N	N	544	5	2	0.93	26331374	48488	14.07	546	559	539	700	378	539	543.05	2.54	-18720	561	549	542	530	523	546	527	155	161	500	330	1	1	30907210	168	-8.77	0.97	12	0.16	-62.00	562.00	980	20231102	-44.49	454	20231030	19.82	788	-30.96	20240201	484	12.40	20240130	980	-44.49	20231102	454	19.82	20231030	0.00	N	071950	500	154 억	784851	N	N	11	N	N
89	20240215	090535	57	100.00	KOSPI	N	N	N	N	N	543	4	2	0.74	5770235	10522	3.05	546	559	543	700	378	539	548.40	2.54	-2856	561	549	542	530	523	546	527	155	161	500	330	1	1	30907210	168	-8.76	0.97	12	0.03	-62.00	562.00	980	20231102	-44.59	454	20231030	19.60	788	-31.09	20240201	484	12.19	20240130	980	-44.59	20231102	454	19.60	20231030	0.00	N	071950	500	154 억	784851	N	N	11	N	N
90	20240214	160533	57	100.00	KOSPI	N	N	N	N	N	539	-11	5	-2.00	185202833	342411	122.52	550	554	535	715	385	550	540.88	2.40	29789	593	571	557	535	521	564	528	155	165	500	340	1	1	30907210	167	-8.69	0.96	12	1.11	-62.00	562.00	980	20231102	-45.00	454	20231030	18.72	788	-31.60	20240201	484	11.36	20240130	980	-45.00	20231102	454	18.72	20231030	0.00	N	071950	500	154 억	741079	N	N	11	N	N
91	20240214	150533	57	100.00	KOSPI	N	N	N	N	N	540	-10	5	-1.82	127615233	235110	84.13	550	554	535	715	385	550	542.79	2.40	-7640	593	571	557	535	521	564	528	155	165	500	340	1	1	30907210	167	-8.71	0.96	12	0.76	-62.00	562.00	980	20231102	-44.90	454	20231030	18.94	788	-31.47	20240201	484	11.57	20240130	980	-44.90	20231102	454	18.94	20231030	0.00	N	071950	500	154 억	741079	N	N	7	N	N
92	20240214	140531	57	100.00	KOSPI	N	N	N	N	N	545	-5	5	-0.91	115349054	212474	76.03	550	554	535	715	385	550	542.89	2.40	-5529	593	571	557	535	521	564	528	155	165	500	340	1	1	30907210	168	-8.79	0.97	12	0.69	-62.00	562.00	980	20231102	-44.39	454	20231030	20.04	788	-30.84	20240201	484	12.60	20240130	980	-44.39	20231102	454	20.04	20231030	0.00	N	071950	500	154 억	741079	N	N	7	N	N
93	20240214	130532	57	100.00	KOSPI	N	N	N	N	N	546	-4	5	-0.73	111928589	206199	73.78	550	554	535	715	385	550	542.82	2.40	-5665	593	571	557	535	521	564	528	155	165	500	340	1	1	30907210	169	-8.81	0.97	12	0.67	-62.00	562.00	980	20231102	-44.29	454	20231030	20.26	788	-30.71	20240201	484	12.81	20240130	980	-44.29	20231102	454	20.26	20231030	0.00	N	071950	500	154 억	741079	N	N	7	N	N
94	20240214	120529	57	100.00	KOSPI	N	N	N	N	N	544	-6	5	-1.09	106123938	195589	69.99	550	554	535	715	385	550	542.59	2.40	-7328	593	571	557	535	521	564	528	155	165	500	340	1	1	30907210	168	-8.77	0.97	12	0.63	-62.00	562.00	980	20231102	-44.49	454	20231030	19.82	788	-30.96	20240201	484	12.40	20240130	980	-44.49	20231102	454	19.82	20231030	0.00	N	071950	500	154 억	741079	N	N	7	N	N
95	20240214	110534	57	100.00	KOSPI	N	N	N	N	N	545	-5	5	-0.91	59262927	109139	39.05	550	550	539	715	385	550	543.00	2.40	-14308	593	571	557	535	521	564	528	155	165	500	340	1	1	30907210	168	-8.79	0.97	12	0.35	-62.00	562.00	980	20231102	-44.39	454	20231030	20.04	788	-30.84	20240201	484	12.60	20240130	980	-44.39	20231102	454	20.04	20231030	0.00	N	071950	500	154 억	741079	N	N	7	N	N
96	20240214	090525	57	100.00	KOSPI	N	N	N	N	N	541	-9	5	-1.64	9140921	16716	5.98	550	550	540	715	385	550	546.84	2.40	-8927	593	571	557	535	521	564	528	155	165	500	340	1	1	30907210	167	-8.73	0.96	12	0.05	-62.00	562.00	980	20231102	-44.80	454	20231030	19.16	788	-31.35	20240201	484	11.78	20240130	980	-44.80	20231102	454	19.16	20231030	0.00	N	071950	500	154 억	741079	N	N	7	N	N
97	20240213	160526	57	100.00	KOSPI	N	N	N	N	N	550	-7	5	-1.26	154516469	279464	134.94	579	579	543	724	390	557	552.90	2.45	-3772	580	568	561	549	542	565	546	155	167	500	340	1	1	30907210	170	-8.87	0.98	12	0.90	-62.00	562.00	980	20231102	-43.88	454	20231030	21.15	788	-30.20	20240201	484	13.64	20240130	980	-43.88	20231102	454	21.15	20231030	0.00	N	071950	500	154 억	758371	N	N	7	N	N
98	20240213	150525	57	100.00	KOSPI	N	N	N	N	N	549	-8	5	-1.44	144935344	262034	126.53	579	579	543	724	390	557	553.11	2.45	-4064	580	568	561	549	542	565	546	155	167	500	340	1	1	30907210	170	-8.85	0.98	12	0.85	-62.00	562.00	980	20231102	-43.98	454	20231030	20.93	788	-30.33	20240201	484	13.43	20240130	980	-43.98	20231102	454	20.93	20231030	0.00	N	071950	500	154 억	758371	N	N	4	N	N
99	20240213	140532	57	100.00	KOSPI	N	N	N	N	N	554	-3	5	-0.54	139055226	251347	121.37	579	579	543	724	390	557	553.23	2.45	-3645	580	568	561	549	542	565	546	155	167	500	340	1	1	30907210	171	-8.94	0.99	12	0.81	-62.00	562.00	980	20231102	-43.47	454	20231030	22.03	788	-29.70	20240201	484	14.46	20240130	980	-43.47	20231102	454	22.03	20231030	0.00	N	071950	500	154 억	758371	N	N	4	N	N
100	20240213	130526	57	100.00	KOSPI	N	N	N	N	N	552	-5	5	-0.90	127276808	230013	111.07	579	579	543	724	390	557	553.34	2.45	-6360	580	568	561	549	542	565	546	155	167	500	340	1	1	30907210	171	-8.90	0.98	12	0.74	-62.00	562.00	980	20231102	-43.67	454	20231030	21.59	788	-29.95	20240201	484	14.05	20240130	980	-43.67	20231102	454	21.59	20231030	0.00	N	071950	500	154 억	758371	N	N	4	N	N
101	20240213	120532	57	100.00	KOSPI	N	N	N	N	N	555	-2	5	-0.36	119801769	216409	104.50	579	579	543	724	390	557	553.58	2.45	-7040	580	568	561	549	542	565	546	155	167	500	340	1	1	30907210	172	-8.95	0.99	12	0.70	-62.00	562.00	980	20231102	-43.37	454	20231030	22.25	788	-29.57	20240201	484	14.67	20240130	980	-43.37	20231102	454	22.25	20231030	0.00	N	071950	500	154 억	758371	N	N	4	N	N
102	20240213	110530	57	100.00	KOSPI	N	N	N	N	N	555	-2	5	-0.36	70790857	126640	61.15	579	579	543	724	390	557	559.00	2.45	-23089	580	568	561	549	542	565	546	155	167	500	340	1	1	30907210	172	-8.95	0.99	12	0.41	-62.00	562.00	980	20231102	-43.37	454	20231030	22.25	788	-29.57	20240201	484	14.67	20240130	980	-43.37	20231102	454	22.25	20231030	0.00	N	071950	500	154 억	758371	N	N	4	N	N
103	20240213	100438	57	100.00	KOSPI	N	N	N	N	N	554	-3	5	-0.54	47895240	85287	41.18	579	579	543	724	390	557	561.61	2.45	-18071	580	568	561	549	542	565	546	155	167	500	340	1	1	30907210	171	-8.94	0.99	12	0.28	-62.00	562.00	980	20231102	-43.47	454	20231030	22.03	788	-29.70	20240201	484	14.46	20240130	980	-43.47	20231102	454	22.03	20231030	0.00	N	071950	500	154 억	758371	N	N	4	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History