KissMeData/002450/price/prices-20240201.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

42 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	160132	57	100.00	KOSPI	N	N	N	N	N	1212	-3	5	-0.25	384778425	320527	76.62	1206	1216	1168	1579	851	1215	1200.45	1.53	197	1241	1228	1204	1191	1167	1234	1197	453	364	500	870	1	1	90530915	1097	7.26	0.39	12	0.35	167.00	3085.00	1330	20230224	-8.87	1021	20240123	18.71	1217	-0.41	20240228	1021	18.71	20240123	1299	-6.70	20230302	1021	18.71	20240123	0.71	N	002450	500	452 억	1381600	N	N	155	N	N
3	20240229	150132	57	100.00	KOSPI	N	N	N	N	N	1211	-4	5	-0.33	361610072	301385	72.04	1206	1216	1168	1579	851	1215	1199.83	1.53	5278	1241	1228	1204	1191	1167	1234	1197	453	364	500	870	1	1	90530915	1096	7.25	0.39	12	0.33	167.00	3085.00	1330	20230224	-8.95	1021	20240123	18.61	1217	-0.49	20240228	1021	18.61	20240123	1299	-6.77	20230302	1021	18.61	20240123	0.71	N	002450	500	452 억	1381600	N	N	444	N	N
4	20240229	140132	57	100.00	KOSPI	N	N	N	N	N	1213	-2	5	-0.16	347060701	289365	69.17	1206	1216	1168	1579	851	1215	1199.39	1.53	5591	1241	1228	1204	1191	1167	1234	1197	453	364	500	870	1	1	90530915	1098	7.26	0.39	12	0.32	167.00	3085.00	1330	20230224	-8.80	1021	20240123	18.81	1217	-0.33	20240228	1021	18.81	20240123	1299	-6.62	20230302	1021	18.81	20240123	0.71	N	002450	500	452 억	1381600	N	N	444	N	N
5	20240229	130132	57	100.00	KOSPI	N	N	N	N	N	1199	-16	5	-1.32	321954054	268500	64.18	1206	1216	1168	1579	851	1215	1199.08	1.53	5609	1241	1228	1204	1191	1167	1234	1197	453	364	500	870	1	1	90530915	1085	7.18	0.39	12	0.30	167.00	3085.00	1330	20230224	-9.85	1021	20240123	17.43	1217	-1.48	20240228	1021	17.43	20240123	1299	-7.70	20230302	1021	17.43	20240123	0.71	N	002450	500	452 억	1381600	N	N	444	N	N
6	20240229	120132	57	100.00	KOSPI	N	N	N	N	N	1200	-15	5	-1.23	294397085	245562	58.70	1206	1216	1168	1579	851	1215	1198.87	1.53	5186	1241	1228	1204	1191	1167	1234	1197	453	364	500	870	1	1	90530915	1086	7.19	0.39	12	0.27	167.00	3085.00	1330	20230224	-9.77	1021	20240123	17.53	1217	-1.40	20240228	1021	17.53	20240123	1299	-7.62	20230302	1021	17.53	20240123	0.71	N	002450	500	452 억	1381600	N	N	444	N	N
7	20240229	110132	57	100.00	KOSPI	N	N	N	N	N	1200	-15	5	-1.23	168887470	140577	33.60	1206	1216	1168	1579	851	1215	1201.39	1.53	0	1241	1228	1204	1191	1167	1234	1197	453	364	500	870	1	1	90530915	1086	7.19	0.39	12	0.16	167.00	3085.00	1330	20230224	-9.77	1021	20240123	17.53	1217	-1.40	20240228	1021	17.53	20240123	1299	-7.62	20230302	1021	17.53	20240123	0.71	N	002450	500	452 억	1381600	N	N	444	N	N
8	20240229	100132	57	100.00	KOSPI	N	N	N	N	N	1203	-12	5	-0.99	82686383	68743	16.43	1206	1216	1168	1579	851	1215	1202.83	1.53	-1310	1241	1228	1204	1191	1167	1234	1197	453	364	500	870	1	1	90530915	1089	7.20	0.39	12	0.08	167.00	3085.00	1330	20230224	-9.55	1021	20240123	17.83	1217	-1.15	20240228	1021	17.83	20240123	1299	-7.39	20230302	1021	17.83	20240123	0.71	N	002450	500	452 억	1381600	N	N	444	N	N
9	20240229	090132	57	100.00	KOSPI	N	N	N	N	N	1204	-11	5	-0.91	6656987	5521	1.32	1206	1209	1204	1579	851	1215	1205.75	1.53	42	1241	1228	1204	1191	1167	1234	1197	453	364	500	870	1	1	90530915	1090	7.21	0.39	12	0.01	167.00	3085.00	1330	20230224	-9.47	1021	20240123	17.92	1217	-1.07	20240228	1021	17.92	20240123	1299	-7.31	20230302	1021	17.92	20240123	0.71	N	002450	500	452 억	1381600	N	N	444	N	N
10	20240228	160127	57	100.00	KOSPI	N	N	N	N	N	1215	28	2	2.36	504216607	418271	103.23	1190	1217	1180	1543	831	1187	1205.40	1.54	8478	1215	1201	1177	1163	1139	1208	1170	453	356	500	850	1	1	90530915	1100	7.28	0.39	12	0.46	167.00	3085.00	1330	20230224	-8.65	1021	20240123	19.00	1217	-0.16	20240228	1021	19.00	20240123	1313	-7.46	20230228	1021	19.00	20240123	0.73	N	002450	500	452 억	1392141	N	N	444	N	N
11	20240228	150129	57	100.00	KOSPI	N	N	N	N	N	1215	28	2	2.36	475324343	394492	97.36	1190	1215	1180	1543	831	1187	1204.90	1.54	7436	1215	1201	1177	1163	1139	1208	1170	453	356	500	850	1	1	90530915	1100	7.28	0.39	12	0.44	167.00	3085.00	1330	20230224	-8.65	1021	20240123	19.00	1215	0.00	20240228	1021	19.00	20240123	1313	-7.46	20230228	1021	19.00	20240123	0.73	N	002450	500	452 억	1392141	N	N	33	N	N
12	20240228	140132	57	100.00	KOSPI	N	N	N	N	N	1213	26	2	2.19	436695224	362644	89.50	1190	1215	1180	1543	831	1187	1204.20	1.54	7233	1215	1201	1177	1163	1139	1208	1170	453	356	500	850	1	1	90530915	1098	7.26	0.39	12	0.40	167.00	3085.00	1330	20230224	-8.80	1021	20240123	18.81	1215	-0.16	20240228	1021	18.81	20240123	1313	-7.62	20230228	1021	18.81	20240123	0.73	N	002450	500	452 억	1392141	N	N	33	N	N
13	20240228	130132	57	100.00	KOSPI	N	N	N	N	N	1211	24	2	2.02	393406409	326939	80.69	1190	1213	1180	1543	831	1187	1203.30	1.54	5738	1215	1201	1177	1163	1139	1208	1170	453	356	500	850	1	1	90530915	1096	7.25	0.39	12	0.36	167.00	3085.00	1330	20230224	-8.95	1021	20240123	18.61	1213	-0.16	20240228	1021	18.61	20240123	1313	-7.77	20230228	1021	18.61	20240123	0.73	N	002450	500	452 억	1392141	N	N	33	N	N
14	20240228	120132	57	100.00	KOSPI	N	N	N	N	N	1211	24	2	2.02	371183796	308576	76.16	1190	1213	1180	1543	831	1187	1202.89	1.54	5894	1215	1201	1177	1163	1139	1208	1170	453	356	500	850	1	1	90530915	1096	7.25	0.39	12	0.34	167.00	3085.00	1330	20230224	-8.95	1021	20240123	18.61	1213	-0.16	20240228	1021	18.61	20240123	1313	-7.77	20230228	1021	18.61	20240123	0.73	N	002450	500	452 억	1392141	N	N	33	N	N
15	20240228	110131	57	100.00	KOSPI	N	N	N	N	N	1208	21	2	1.77	284127385	236565	58.38	1190	1210	1180	1543	831	1187	1201.05	1.54	52	1215	1201	1177	1163	1139	1208	1170	453	356	500	850	1	1	90530915	1094	7.23	0.39	12	0.26	167.00	3085.00	1330	20230224	-9.17	1021	20240123	18.32	1210	-0.17	20240228	1021	18.32	20240123	1313	-8.00	20230228	1021	18.32	20240123	0.73	N	002450	500	452 억	1392141	N	N	33	N	N
16	20240228	100132	57	100.00	KOSPI	N	N	N	N	N	1198	11	2	0.93	144555628	120791	29.81	1190	1201	1180	1543	831	1187	1196.74	1.54	-1789	1215	1201	1177	1163	1139	1208	1170	453	356	500	850	1	1	90530915	1085	7.17	0.39	12	0.13	167.00	3085.00	1330	20230224	-9.92	1021	20240123	17.34	1201	-0.25	20240228	1021	17.34	20240123	1313	-8.76	20230228	1021	17.34	20240123	0.73	N	002450	500	452 억	1392141	N	N	33	N	N
17	20240228	090132	57	100.00	KOSPI	N	N	N	N	N	1183	-4	5	-0.34	6305585	5305	1.31	1190	1191	1180	1543	831	1187	1188.61	1.54	-1191	1215	1201	1177	1163	1139	1208	1170	453	356	500	850	1	1	90530915	1071	7.08	0.38	12	0.01	167.00	3085.00	1330	20230224	-11.05	1021	20240123	15.87	1191	0.00	20240227	1021	15.87	20240123	1313	-9.90	20230228	1021	15.87	20240123	0.73	N	002450	500	452 억	1392141	N	N	33	N	N
18	20240227	160132	57	100.00	KOSPI	N	N	N	N	N	1187	22	2	1.89	478697270	404186	111.85	1165	1191	1153	1514	816	1165	1184.35	1.53	20500	1189	1177	1153	1141	1117	1183	1147	453	349	500	830	1	1	90530915	1075	7.11	0.38	12	0.45	167.00	3085.00	1330	20230224	-10.75	1021	20240123	16.26	1191	-0.34	20240227	1021	16.26	20240123	1322	-10.21	20230227	1021	16.26	20240123	0.75	N	002450	500	452 억	1381613	N	N	33	N	N
19	20240227	150132	57	100.00	KOSPI	N	N	N	N	N	1186	21	2	1.80	458833794	387469	107.22	1165	1191	1153	1514	816	1165	1184.18	1.53	19033	1189	1177	1153	1141	1117	1183	1147	453	349	500	830	1	1	90530915	1074	7.10	0.38	12	0.43	167.00	3085.00	1330	20230224	-10.83	1021	20240123	16.16	1191	-0.42	20240227	1021	16.16	20240123	1322	-10.29	20230227	1021	16.16	20240123	0.75	N	002450	500	452 억	1381613	N	N	57	N	N
20	20240227	140133	57	100.00	KOSPI	N	N	N	N	N	1185	20	2	1.72	311838932	263703	72.97	1165	1191	1153	1514	816	1165	1182.54	1.53	21968	1189	1177	1153	1141	1117	1183	1147	453	349	500	830	1	1	90530915	1073	7.10	0.38	12	0.29	167.00	3085.00	1330	20230224	-10.90	1021	20240123	16.06	1191	-0.50	20240227	1021	16.06	20240123	1322	-10.36	20230227	1021	16.06	20240123	0.75	N	002450	500	452 억	1381613	N	N	57	N	N
21	20240227	130127	57	100.00	KOSPI	N	N	N	N	N	1186	21	2	1.80	291578391	246637	68.25	1165	1191	1153	1514	816	1165	1182.22	1.53	22611	1189	1177	1153	1141	1117	1183	1147	453	349	500	830	1	1	90530915	1074	7.10	0.38	12	0.27	167.00	3085.00	1330	20230224	-10.83	1021	20240123	16.16	1191	-0.42	20240227	1021	16.16	20240123	1322	-10.29	20230227	1021	16.16	20240123	0.75	N	002450	500	452 억	1381613	N	N	57	N	N
22	20240227	120132	57	100.00	KOSPI	N	N	N	N	N	1189	24	2	2.06	257487476	217957	60.31	1165	1191	1153	1514	816	1165	1181.37	1.53	24355	1189	1177	1153	1141	1117	1183	1147	453	349	500	830	1	1	90530915	1076	7.12	0.39	12	0.24	167.00	3085.00	1330	20230224	-10.60	1021	20240123	16.45	1191	-0.17	20240227	1021	16.45	20240123	1322	-10.06	20230227	1021	16.45	20240123	0.75	N	002450	500	452 억	1381613	N	N	57	N	N
23	20240227	110132	57	100.00	KOSPI	N	N	N	N	N	1182	17	2	1.46	178876511	151755	41.99	1165	1186	1153	1514	816	1165	1178.72	1.53	18889	1189	1177	1153	1141	1117	1183	1147	453	349	500	830	1	1	90530915	1070	7.08	0.38	12	0.17	167.00	3085.00	1330	20230224	-11.13	1021	20240123	15.77	1186	-0.34	20240227	1021	15.77	20240123	1322	-10.59	20230227	1021	15.77	20240123	0.75	N	002450	500	452 억	1381613	N	N	57	N	N
24	20240227	100132	57	100.00	KOSPI	N	N	N	N	N	1181	16	2	1.37	93055119	79222	21.92	1165	1183	1153	1514	816	1165	1174.61	1.53	7620	1189	1177	1153	1141	1117	1183	1147	453	349	500	830	1	1	90530915	1069	7.07	0.38	12	0.09	167.00	3085.00	1330	20230224	-11.20	1021	20240123	15.67	1183	-0.17	20240227	1021	15.67	20240123	1322	-10.67	20230227	1021	15.67	20240123	0.75	N	002450	500	452 억	1381613	N	N	57	N	N
25	20240227	090132	57	100.00	KOSPI	N	N	N	N	N	1157	-8	5	-0.69	6459467	5553	1.54	1165	1166	1153	1514	816	1165	1163.24	1.53	-239	1189	1177	1153	1141	1117	1183	1147	453	349	500	830	1	1	90530915	1047	6.93	0.38	12	0.01	167.00	3085.00	1330	20230224	-13.01	1021	20240123	13.32	1166	0.00	20240222	1021	13.32	20240123	1322	-12.48	20230227	1021	13.32	20240123	0.75	N	002450	500	452 억	1381613	N	N	57	N	N
26	20240226	160131	57	100.00	KOSPI	N	N	N	N	N	1165	34	2	3.01	411364275	357017	87.93	1143	1165	1129	1470	792	1131	1152.22	1.50	19645	1151	1141	1127	1117	1103	1134	1110	453	339	500	810	1	1	90530915	1055	6.98	0.38	12	0.39	167.00	3085.00	1330	20230224	-12.41	1021	20240123	14.10	1166	-0.09	20240222	1021	14.10	20240123	1322	-11.88	20230227	1021	14.10	20240123	0.64	N	002450	500	452 억	1354967	N	N	57	N	N
27	20240226	150132	57	100.00	KOSPI	N	N	N	N	N	1164	33	2	2.92	388718684	337572	83.14	1143	1165	1129	1470	792	1131	1151.51	1.50	18505	1151	1141	1127	1117	1103	1134	1110	453	339	500	810	1	1	90530915	1054	6.97	0.38	12	0.37	167.00	3085.00	1330	20230224	-12.48	1021	20240123	14.01	1166	-0.17	20240222	1021	14.01	20240123	1322	-11.95	20230227	1021	14.01	20240123	0.64	N	002450	500	452 억	1354967	N	N	12	N	N
28	20240226	140131	57	100.00	KOSPI	N	N	N	N	N	1165	34	2	3.01	361683772	314332	77.41	1143	1165	1129	1470	792	1131	1150.64	1.50	15944	1151	1141	1127	1117	1103	1134	1110	453	339	500	810	1	1	90530915	1055	6.98	0.38	12	0.35	167.00	3085.00	1330	20230224	-12.41	1021	20240123	14.10	1166	-0.09	20240222	1021	14.10	20240123	1322	-11.88	20230227	1021	14.10	20240123	0.64	N	002450	500	452 억	1354967	N	N	12	N	N
29	20240226	130131	57	100.00	KOSPI	N	N	N	N	N	1157	26	2	2.30	297257644	258781	63.73	1143	1165	1129	1470	792	1131	1148.68	1.50	11298	1151	1141	1127	1117	1103	1134	1110	453	339	500	810	1	1	90530915	1047	6.93	0.38	12	0.29	167.00	3085.00	1330	20230224	-13.01	1021	20240123	13.32	1166	-0.77	20240222	1021	13.32	20240123	1322	-12.48	20230227	1021	13.32	20240123	0.64	N	002450	500	452 억	1354967	N	N	12	N	N
30	20240226	120131	57	100.00	KOSPI	N	N	N	N	N	1153	22	2	1.95	186910127	163553	40.28	1143	1153	1129	1470	792	1131	1142.81	1.50	5083	1151	1141	1127	1117	1103	1134	1110	453	339	500	810	1	1	90530915	1044	6.90	0.37	12	0.18	167.00	3085.00	1330	20230224	-13.31	1021	20240123	12.93	1166	-1.11	20240222	1021	12.93	20240123	1322	-12.78	20230227	1021	12.93	20240123	0.64	N	002450	500	452 억	1354967	N	N	12	N	N
31	20240226	110132	57	100.00	KOSPI	N	N	N	N	N	1142	11	2	0.97	92862896	81557	20.09	1143	1146	1129	1470	792	1131	1138.63	1.50	-2372	1151	1141	1127	1117	1103	1134	1110	453	339	500	810	1	1	90530915	1034	6.84	0.37	12	0.09	167.00	3085.00	1330	20230224	-14.14	1021	20240123	11.85	1166	-2.06	20240222	1021	11.85	20240123	1322	-13.62	20230227	1021	11.85	20240123	0.64	N	002450	500	452 억	1354967	N	N	12	N	N
32	20240226	100131	57	100.00	KOSPI	N	N	N	N	N	1141	10	2	0.88	56227486	49232	12.12	1143	1146	1138	1470	792	1131	1142.09	1.50	-2070	1151	1141	1127	1117	1103	1134	1110	453	339	500	810	1	1	90530915	1033	6.83	0.37	12	0.05	167.00	3085.00	1330	20230224	-14.21	1021	20240123	11.75	1166	-2.14	20240222	1021	11.75	20240123	1322	-13.69	20230227	1021	11.75	20240123	0.64	N	002450	500	452 억	1354967	N	N	12	N	N
33	20240226	090128	57	100.00	KOSPI	N	N	N	N	N	1145	14	2	1.24	14100327	12336	3.04	1143	1146	1142	1470	792	1131	1143.02	1.50	-654	1151	1141	1127	1117	1103	1134	1110	453	339	500	810	1	1	90530915	1037	6.86	0.37	12	0.01	167.00	3085.00	1330	20230224	-13.91	1021	20240123	12.14	1166	-1.80	20240222	1021	12.14	20240123	1322	-13.39	20230227	1021	12.14	20240123	0.64	N	002450	500	452 억	1354967	N	N	12	N	N
34	20240223	160131	57	100.00	KOSPI	N	N	N	N	N	1131	0	3	0.00	454908221	403608	17.50	1135	1137	1113	1470	792	1131	1126.93	1.50	-6620	1236	1183	1113	1060	990	1210	1087	453	339	500	810	1	1	90530915	1024	6.77	0.37	12	0.45	167.00	3085.00	1330	20230224	-14.96	1021	20240123	10.77	1166	-3.00	20240222	1021	10.77	20240123	1330	-14.96	20230224	1021	10.77	20240123	0.66	N	002450	500	452 억	1361388	N	N	12	N	N
35	20240223	150132	57	100.00	KOSPI	N	N	N	N	N	1132	1	2	0.09	392655416	348488	15.11	1135	1137	1113	1470	792	1131	1126.52	1.50	10408	1236	1183	1113	1060	990	1210	1087	453	339	500	810	1	1	90530915	1025	6.78	0.37	12	0.38	167.00	3085.00	1330	20230224	-14.89	1021	20240123	10.87	1166	-2.92	20240222	1021	10.87	20240123	1330	-14.89	20230224	1021	10.87	20240123	0.66	N	002450	500	452 억	1361388	N	N	55	N	N
36	20240223	140130	57	100.00	KOSPI	N	N	N	N	N	1132	1	2	0.09	365350897	324352	14.06	1135	1137	1113	1470	792	1131	1126.15	1.50	10329	1236	1183	1113	1060	990	1210	1087	453	339	500	810	1	1	90530915	1025	6.78	0.37	12	0.36	167.00	3085.00	1330	20230224	-14.89	1021	20240123	10.87	1166	-2.92	20240222	1021	10.87	20240123	1330	-14.89	20230224	1021	10.87	20240123	0.66	N	002450	500	452 억	1361388	N	N	55	N	N
37	20240223	130131	57	100.00	KOSPI	N	N	N	N	N	1122	-9	5	-0.80	266540492	236737	10.26	1135	1137	1113	1470	792	1131	1125.49	1.50	4759	1236	1183	1113	1060	990	1210	1087	453	339	500	810	1	1	90530915	1016	6.72	0.36	12	0.26	167.00	3085.00	1330	20230224	-15.64	1021	20240123	9.89	1166	-3.77	20240222	1021	9.89	20240123	1330	-15.64	20230224	1021	9.89	20240123	0.66	N	002450	500	452 억	1361388	N	N	55	N	N
38	20240223	120130	57	100.00	KOSPI	N	N	N	N	N	1122	-9	5	-0.80	257110660	228343	9.90	1135	1137	1113	1470	792	1131	1125.58	1.50	4758	1236	1183	1113	1060	990	1210	1087	453	339	500	810	1	1	90530915	1016	6.72	0.36	12	0.25	167.00	3085.00	1330	20230224	-15.64	1021	20240123	9.89	1166	-3.77	20240222	1021	9.89	20240123	1330	-15.64	20230224	1021	9.89	20240123	0.66	N	002450	500	452 억	1361388	N	N	55	N	N
39	20240223	110131	57	100.00	KOSPI	N	N	N	N	N	1124	-7	5	-0.62	247104476	219433	9.51	1135	1137	1113	1470	792	1131	1125.69	1.50	4750	1236	1183	1113	1060	990	1210	1087	453	339	500	810	1	1	90530915	1018	6.73	0.36	12	0.24	167.00	3085.00	1330	20230224	-15.49	1021	20240123	10.09	1166	-3.60	20240222	1021	10.09	20240123	1330	-15.49	20230224	1021	10.09	20240123	0.66	N	002450	500	452 억	1361388	N	N	55	N	N
40	20240223	100130	57	100.00	KOSPI	N	N	N	N	N	1117	-14	5	-1.24	185642138	164728	7.14	1135	1137	1113	1470	792	1131	1126.49	1.50	-820	1236	1183	1113	1060	990	1210	1087	453	339	500	810	1	1	90530915	1011	6.69	0.36	12	0.18	167.00	3085.00	1330	20230224	-16.02	1021	20240123	9.40	1166	-4.20	20240222	1021	9.40	20240123	1330	-16.02	20230224	1021	9.40	20240123	0.66	N	002450	500	452 억	1361388	N	N	55	N	N
41	20240223	090131	57	100.00	KOSPI	N	N	N	N	N	1133	2	2	0.18	64258743	56746	2.46	1135	1135	1131	1470	792	1131	1132.99	1.50	-251	1236	1183	1113	1060	990	1210	1087	453	339	500	810	1	1	90530915	1026	6.78	0.37	12	0.06	167.00	3085.00	1330	20230224	-14.81	1021	20240123	10.97	1166	-2.83	20240222	1021	10.97	20240123	1330	-14.81	20230224	1021	10.97	20240123	0.66	N	002450	500	452 억	1361388	N	N	55	N	N
42	20240222	160125	57	100.00	KOSPI	N	N	N	N	N	1131	81	2	7.71	2576121260	2287979	2879.52	1059	1166	1043	1365	735	1050	1125.86	1.42	-18878	1066	1058	1052	1044	1038	1055	1041	453	315	500	750	1	1	90530915	1024	6.77	0.37	12	2.53	167.00	3085.00	1330	20230224	-14.96	1021	20240123	10.77	1166	-3.00	20240222	1021	10.77	20240123	1330	-14.96	20230224	1021	10.77	20240123	0.66	N	002450	500	452 억	1285460	N	N	55	N	N
43	20240222	150129	57	100.00	KOSPI	N	N	N	N	N	1113	63	2	6.00	2255003699	2002513	2520.25	1059	1166	1043	1365	735	1050	1126.09	1.42	-21265	1066	1058	1052	1044	1038	1055	1041	453	315	500	750	1	1	90530915	1008	6.66	0.36	12	2.21	167.00	3085.00	1330	20230224	-16.32	1021	20240123	9.01	1166	-4.55	20240222	1021	9.01	20240123	1330	-16.32	20230224	1021	9.01	20240123	0.66	N	002450	500	452 억	1285460	N	N	4	N	N
44	20240222	140130	57	100.00	KOSPI	N	N	N	N	N	1048	-2	5	-0.19	70476011	67169	84.54	1059	1059	1043	1365	735	1050	1049.23	1.42	-2218	1066	1058	1052	1044	1038	1055	1041	453	315	500	750	1	1	90530915	949	6.28	0.34	12	0.07	167.00	3085.00	1330	20230224	-21.20	1021	20240123	2.64	1096	-4.38	20240102	1021	2.64	20240123	1330	-21.20	20230224	1021	2.64	20240123	0.66	N	002450	500	452 억	1285460	N	N	4	N	N
45	20240222	130130	57	100.00	KOSPI	N	N	N	N	N	1052	2	2	0.19	67628951	64452	81.12	1059	1059	1043	1365	735	1050	1049.29	1.42	-2160	1066	1058	1052	1044	1038	1055	1041	453	315	500	750	1	1	90530915	952	6.30	0.34	12	0.07	167.00	3085.00	1330	20230224	-20.90	1021	20240123	3.04	1096	-4.01	20240102	1021	3.04	20240123	1330	-20.90	20230224	1021	3.04	20240123	0.66	N	002450	500	452 억	1285460	N	N	4	N	N
46	20240222	120131	57	100.00	KOSPI	N	N	N	N	N	1051	1	2	0.10	66976192	63831	80.33	1059	1059	1043	1365	735	1050	1049.27	1.42	-2113	1066	1058	1052	1044	1038	1055	1041	453	315	500	750	1	1	90530915	951	6.29	0.34	12	0.07	167.00	3085.00	1330	20230224	-20.98	1021	20240123	2.94	1096	-4.11	20240102	1021	2.94	20240123	1330	-20.98	20230224	1021	2.94	20240123	0.66	N	002450	500	452 억	1285460	N	N	4	N	N
47	20240222	110129	57	100.00	KOSPI	N	N	N	N	N	1051	1	2	0.10	64024587	61007	76.78	1059	1059	1043	1365	735	1050	1049.46	1.42	-2111	1066	1058	1052	1044	1038	1055	1041	453	315	500	750	1	1	90530915	951	6.29	0.34	12	0.07	167.00	3085.00	1330	20230224	-20.98	1021	20240123	2.94	1096	-4.11	20240102	1021	2.94	20240123	1330	-20.98	20230224	1021	2.94	20240123	0.66	N	002450	500	452 억	1285460	N	N	4	N	N
48	20240222	100130	57	100.00	KOSPI	N	N	N	N	N	1049	-1	5	-0.10	40731665	38796	48.83	1059	1059	1043	1365	735	1050	1049.89	1.42	-2098	1066	1058	1052	1044	1038	1055	1041	453	315	500	750	1	1	90530915	950	6.28	0.34	12	0.04	167.00	3085.00	1330	20230224	-21.13	1021	20240123	2.74	1096	-4.29	20240102	1021	2.74	20240123	1330	-21.13	20230224	1021	2.74	20240123	0.66	N	002450	500	452 억	1285460	N	N	4	N	N
49	20240222	090129	57	100.00	KOSPI	N	N	N	N	N	1058	8	2	0.76	847459	801	1.01	1059	1059	1058	1365	735	1050	1058.00	1.42	0	1066	1058	1052	1044	1038	1055	1041	453	315	500	750	1	1	90530915	958	6.34	0.34	12	0.00	167.00	3085.00	1330	20230224	-20.45	1021	20240123	3.62	1096	-3.47	20240102	1021	3.62	20240123	1330	-20.45	20230224	1021	3.62	20240123	0.66	N	002450	500	452 억	1285460	N	N	4	N	N
50	20240221	160130	57	100.00	KOSPI	N	N	N	N	N	1050	-5	5	-0.47	83471533	79457	50.70	1055	1060	1046	1371	739	1055	1050.53	1.42	-807	1065	1060	1055	1050	1045	1057	1047	453	316	500	750	1	1	90530915	951	6.29	0.34	12	0.09	167.00	3085.00	1330	20230215	-21.05	1021	20240123	2.84	1096	-4.20	20240102	1021	2.84	20240123	1330	-21.05	20230224	1021	2.84	20240123	0.70	N	002450	500	452 억	1285586	N	N	4	N	N
51	20240221	150128	57	100.00	KOSPI	N	N	N	N	N	1048	-7	5	-0.66	76796314	73096	46.64	1055	1060	1046	1371	739	1055	1050.62	1.42	-745	1065	1060	1055	1050	1045	1057	1047	453	316	500	750	1	1	90530915	949	6.28	0.34	12	0.08	167.00	3085.00	1330	20230215	-21.20	1021	20240123	2.64	1096	-4.38	20240102	1021	2.64	20240123	1330	-21.20	20230224	1021	2.64	20240123	0.70	N	002450	500	452 억	1285586	N	N	54	N	N
52	20240221	140129	57	100.00	KOSPI	N	N	N	N	N	1052	-3	5	-0.28	41259596	39226	25.03	1055	1060	1049	1371	739	1055	1051.84	1.42	-561	1065	1060	1055	1050	1045	1057	1047	453	316	500	750	1	1	90530915	952	6.30	0.34	12	0.04	167.00	3085.00	1330	20230215	-20.90	1021	20240123	3.04	1096	-4.01	20240102	1021	3.04	20240123	1330	-20.90	20230224	1021	3.04	20240123	0.70	N	002450	500	452 억	1285586	N	N	54	N	N
53	20240221	130130	57	100.00	KOSPI	N	N	N	N	N	1052	-3	5	-0.28	37784121	35922	22.92	1055	1060	1049	1371	739	1055	1051.84	1.42	-381	1065	1060	1055	1050	1045	1057	1047	453	316	500	750	1	1	90530915	952	6.30	0.34	12	0.04	167.00	3085.00	1330	20230215	-20.90	1021	20240123	3.04	1096	-4.01	20240102	1021	3.04	20240123	1330	-20.90	20230224	1021	3.04	20240123	0.70	N	002450	500	452 억	1285586	N	N	54	N	N
54	20240221	120129	57	100.00	KOSPI	N	N	N	N	N	1057	2	2	0.19	20346429	19331	12.33	1055	1060	1051	1371	739	1055	1052.53	1.42	-217	1065	1060	1055	1050	1045	1057	1047	453	316	500	750	1	1	90530915	957	6.33	0.34	12	0.02	167.00	3085.00	1330	20230215	-20.53	1021	20240123	3.53	1096	-3.56	20240102	1021	3.53	20240123	1330	-20.53	20230224	1021	3.53	20240123	0.70	N	002450	500	452 억	1285586	N	N	54	N	N
55	20240221	110130	57	100.00	KOSPI	N	N	N	N	N	1055	0	3	0.00	18671865	17743	11.32	1055	1060	1051	1371	739	1055	1052.35	1.42	-70	1065	1060	1055	1050	1045	1057	1047	453	316	500	750	1	1	90530915	955	6.32	0.34	12	0.02	167.00	3085.00	1330	20230215	-20.68	1021	20240123	3.33	1096	-3.74	20240102	1021	3.33	20240123	1330	-20.68	20230224	1021	3.33	20240123	0.70	N	002450	500	452 억	1285586	N	N	54	N	N
56	20240221	100129	57	100.00	KOSPI	N	N	N	N	N	1052	-3	5	-0.28	14828408	14096	8.99	1055	1060	1051	1371	739	1055	1051.96	1.42	-37	1065	1060	1055	1050	1045	1057	1047	453	316	500	750	1	1	90530915	952	6.30	0.34	12	0.02	167.00	3085.00	1330	20230215	-20.90	1021	20240123	3.04	1096	-4.01	20240102	1021	3.04	20240123	1330	-20.90	20230224	1021	3.04	20240123	0.70	N	002450	500	452 억	1285586	N	N	54	N	N
57	20240221	090129	57	100.00	KOSPI	N	N	N	N	N	1055	0	3	0.00	2110	2	0.00	1055	1055	1055	1371	739	1055	1055.00	1.42	0	1065	1060	1055	1050	1045	1057	1047	453	316	500	750	1	1	90530915	955	6.32	0.34	12	0.00	167.00	3085.00	1330	20230215	-20.68	1021	20240123	3.33	1096	-3.74	20240102	1021	3.33	20240123	1330	-20.68	20230224	1021	3.33	20240123	0.70	N	002450	500	452 억	1285586	N	N	54	N	N
58	20240220	160128	57	100.00	KOSPI	N	N	N	N	N	1055	-5	5	-0.47	165329936	156711	156.74	1059	1060	1050	1378	742	1060	1055.00	1.42	63	1068	1064	1057	1053	1046	1066	1055	453	318	500	760	1	1	90530915	955	6.32	0.34	12	0.17	167.00	3085.00	1337	20230214	-21.09	1021	20240123	3.33	1096	-3.74	20240102	1021	3.33	20240123	1330	-20.68	20230224	1021	3.33	20240123	0.69	N	002450	500	452 억	1285523	N	N	54	N	N
59	20240220	150130	57	100.00	KOSPI	N	N	N	N	N	1053	-7	5	-0.66	154922370	146837	146.87	1059	1060	1050	1378	742	1060	1055.06	1.42	216	1068	1064	1057	1053	1046	1066	1055	453	318	500	760	1	1	90530915	953	6.31	0.34	12	0.16	167.00	3085.00	1337	20230214	-21.24	1021	20240123	3.13	1096	-3.92	20240102	1021	3.13	20240123	1330	-20.83	20230224	1021	3.13	20240123	0.69	N	002450	500	452 억	1285523	N	N	168	N	N
60	20240220	140129	57	100.00	KOSPI	N	N	N	N	N	1054	-6	5	-0.57	139707378	132363	132.39	1059	1060	1051	1378	742	1060	1055.49	1.42	24	1068	1064	1057	1053	1046	1066	1055	453	318	500	760	1	1	90530915	954	6.31	0.34	12	0.15	167.00	3085.00	1337	20230214	-21.17	1021	20240123	3.23	1096	-3.83	20240102	1021	3.23	20240123	1330	-20.75	20230224	1021	3.23	20240123	0.69	N	002450	500	452 억	1285523	N	N	168	N	N
61	20240220	130129	57	100.00	KOSPI	N	N	N	N	N	1056	-4	5	-0.38	128584111	121797	121.82	1059	1060	1053	1378	742	1060	1055.72	1.42	24	1068	1064	1057	1053	1046	1066	1055	453	318	500	760	1	1	90530915	956	6.32	0.34	12	0.13	167.00	3085.00	1337	20230214	-21.02	1021	20240123	3.43	1096	-3.65	20240102	1021	3.43	20240123	1330	-20.60	20230224	1021	3.43	20240123	0.69	N	002450	500	452 억	1285523	N	N	168	N	N
62	20240220	120129	57	100.00	KOSPI	N	N	N	N	N	1055	-5	5	-0.47	120094460	113750	113.77	1059	1060	1053	1378	742	1060	1055.78	1.42	24	1068	1064	1057	1053	1046	1066	1055	453	318	500	760	1	1	90530915	955	6.32	0.34	12	0.13	167.00	3085.00	1337	20230214	-21.09	1021	20240123	3.33	1096	-3.74	20240102	1021	3.33	20240123	1330	-20.68	20230224	1021	3.33	20240123	0.69	N	002450	500	452 억	1285523	N	N	168	N	N
63	20240220	110128	57	100.00	KOSPI	N	N	N	N	N	1054	-6	5	-0.57	115187125	109093	109.11	1059	1060	1053	1378	742	1060	1055.86	1.42	24	1068	1064	1057	1053	1046	1066	1055	453	318	500	760	1	1	90530915	954	6.31	0.34	12	0.12	167.00	3085.00	1337	20230214	-21.17	1021	20240123	3.23	1096	-3.83	20240102	1021	3.23	20240123	1330	-20.75	20230224	1021	3.23	20240123	0.69	N	002450	500	452 억	1285523	N	N	168	N	N
64	20240220	100130	57	100.00	KOSPI	N	N	N	N	N	1057	-3	5	-0.28	17375772	16440	16.44	1059	1060	1056	1378	742	1060	1056.92	1.42	24	1068	1064	1057	1053	1046	1066	1055	453	318	500	760	1	1	90530915	957	6.33	0.34	12	0.02	167.00	3085.00	1337	20230214	-20.94	1021	20240123	3.53	1096	-3.56	20240102	1021	3.53	20240123	1330	-20.53	20230224	1021	3.53	20240123	0.69	N	002450	500	452 억	1285523	N	N	168	N	N
65	20240220	090129	57	100.00	KOSPI	N	N	N	N	N	1059	-1	5	-0.09	1061118	1002	1.00	1059	1059	1059	1378	742	1060	1059.00	1.42	0	1068	1064	1057	1053	1046	1066	1055	453	318	500	760	1	1	90530915	959	6.34	0.34	12	0.00	167.00	3085.00	1337	20230214	-20.79	1021	20240123	3.72	1096	-3.38	20240102	1021	3.72	20240123	1330	-20.38	20230224	1021	3.72	20240123	0.69	N	002450	500	452 억	1285523	N	N	168	N	N
66	20240219	160129	57	100.00	KOSPI	N	N	N	N	N	1060	5	2	0.47	103482319	97920	131.33	1050	1061	1050	1371	739	1055	1056.79	1.42	-297	1061	1058	1055	1052	1049	1056	1050	453	316	500	750	1	1	90530915	960	6.35	0.34	12	0.11	167.00	3085.00	1337	20230214	-20.72	1021	20240123	3.82	1096	-3.28	20240102	1021	3.82	20240123	1330	-20.30	20230224	1021	3.82	20240123	0.71	N	002450	500	452 억	1285800	N	N	168	N	N
67	20240219	150129	57	100.00	KOSPI	N	N	N	N	N	1060	5	2	0.47	89363166	84600	113.46	1050	1061	1050	1371	739	1055	1056.30	1.42	-258	1061	1058	1055	1052	1049	1056	1050	453	316	500	750	1	1	90530915	960	6.35	0.34	12	0.09	167.00	3085.00	1337	20230214	-20.72	1021	20240123	3.82	1096	-3.28	20240102	1021	3.82	20240123	1330	-20.30	20230224	1021	3.82	20240123	0.71	N	002450	500	452 억	1285800	N	N	43	N	N
68	20240219	140129	57	100.00	KOSPI	N	N	N	N	N	1059	4	2	0.38	78406010	74256	99.59	1050	1060	1050	1371	739	1055	1055.89	1.42	-266	1061	1058	1055	1052	1049	1056	1050	453	316	500	750	1	1	90530915	959	6.34	0.34	12	0.08	167.00	3085.00	1337	20230214	-20.79	1021	20240123	3.72	1096	-3.38	20240102	1021	3.72	20240123	1330	-20.38	20230224	1021	3.72	20240123	0.71	N	002450	500	452 억	1285800	N	N	43	N	N
69	20240219	130130	57	100.00	KOSPI	N	N	N	N	N	1058	3	2	0.28	68463302	64849	86.97	1050	1060	1050	1371	739	1055	1055.73	1.42	-295	1061	1058	1055	1052	1049	1056	1050	453	316	500	750	1	1	90530915	958	6.34	0.34	12	0.07	167.00	3085.00	1337	20230214	-20.87	1021	20240123	3.62	1096	-3.47	20240102	1021	3.62	20240123	1330	-20.45	20230224	1021	3.62	20240123	0.71	N	002450	500	452 억	1285800	N	N	43	N	N
70	20240219	120130	57	100.00	KOSPI	N	N	N	N	N	1055	0	3	0.00	61427225	58198	78.05	1050	1060	1050	1371	739	1055	1055.49	1.42	-295	1061	1058	1055	1052	1049	1056	1050	453	316	500	750	1	1	90530915	955	6.32	0.34	12	0.06	167.00	3085.00	1337	20230214	-21.09	1021	20240123	3.33	1096	-3.74	20240102	1021	3.33	20240123	1330	-20.68	20230224	1021	3.33	20240123	0.71	N	002450	500	452 억	1285800	N	N	43	N	N
71	20240219	110128	57	100.00	KOSPI	N	N	N	N	N	1059	4	2	0.38	55398549	52485	70.39	1050	1060	1050	1371	739	1055	1055.51	1.42	-308	1061	1058	1055	1052	1049	1056	1050	453	316	500	750	1	1	90530915	959	6.34	0.34	12	0.06	167.00	3085.00	1337	20230214	-20.79	1021	20240123	3.72	1096	-3.38	20240102	1021	3.72	20240123	1330	-20.38	20230224	1021	3.72	20240123	0.71	N	002450	500	452 억	1285800	N	N	43	N	N
72	20240219	100128	57	100.00	KOSPI	N	N	N	N	N	1058	3	2	0.28	32972003	31238	41.90	1050	1058	1050	1371	739	1055	1055.51	1.42	-290	1061	1058	1055	1052	1049	1056	1050	453	316	500	750	1	1	90530915	958	6.34	0.34	12	0.03	167.00	3085.00	1337	20230214	-20.87	1021	20240123	3.62	1096	-3.47	20240102	1021	3.62	20240123	1330	-20.45	20230224	1021	3.62	20240123	0.71	N	002450	500	452 억	1285800	N	N	43	N	N
73	20240219	090128	57	100.00	KOSPI	N	N	N	N	N	1055	0	3	0.00	212109	202	0.27	1050	1055	1050	1371	739	1055	1050.04	1.42	0	1061	1058	1055	1052	1049	1056	1050	453	316	500	750	1	1	90530915	955	6.32	0.34	12	0.00	167.00	3085.00	1337	20230214	-21.09	1021	20240123	3.33	1096	-3.74	20240102	1021	3.33	20240123	1330	-20.68	20230224	1021	3.33	20240123	0.71	N	002450	500	452 억	1285800	N	N	43	N	N
74	20240216	160128	57	100.00	KOSPI	N	N	N	N	N	1055	0	3	0.00	78647892	74561	90.18	1058	1058	1052	1371	739	1055	1054.81	1.42	202	1065	1059	1053	1047	1041	1057	1045	453	316	500	750	1	1	90530915	955	6.32	0.34	12	0.08	167.00	3085.00	1340	20230210	-21.27	1021	20240123	3.33	1096	-3.74	20240102	1021	3.33	20240123	1330	-20.68	20230224	1021	3.33	20240123	0.71	N	002450	500	452 억	1285598	N	N	43	N	N
75	20240216	150129	57	100.00	KOSPI	N	N	N	N	N	1055	0	3	0.00	74173065	70319	85.05	1058	1058	1052	1371	739	1055	1054.81	1.42	218	1065	1059	1053	1047	1041	1057	1045	453	316	500	750	1	1	90530915	955	6.32	0.34	12	0.08	167.00	3085.00	1340	20230210	-21.27	1021	20240123	3.33	1096	-3.74	20240102	1021	3.33	20240123	1330	-20.68	20230224	1021	3.33	20240123	0.71	N	002450	500	452 억	1285598	N	N	48	N	N
76	20240216	140130	57	100.00	KOSPI	N	N	N	N	N	1055	0	3	0.00	72977757	69186	83.68	1058	1058	1052	1371	739	1055	1054.81	1.42	218	1065	1059	1053	1047	1041	1057	1045	453	316	500	750	1	1	90530915	955	6.32	0.34	12	0.08	167.00	3085.00	1340	20230210	-21.27	1021	20240123	3.33	1096	-3.74	20240102	1021	3.33	20240123	1330	-20.68	20230224	1021	3.33	20240123	0.71	N	002450	500	452 억	1285598	N	N	48	N	N
77	20240216	130128	57	100.00	KOSPI	N	N	N	N	N	1056	1	2	0.09	69065374	65474	79.19	1058	1058	1052	1371	739	1055	1054.85	1.42	218	1065	1059	1053	1047	1041	1057	1045	453	316	500	750	1	1	90530915	956	6.32	0.34	12	0.07	167.00	3085.00	1340	20230210	-21.19	1021	20240123	3.43	1096	-3.65	20240102	1021	3.43	20240123	1330	-20.60	20230224	1021	3.43	20240123	0.71	N	002450	500	452 억	1285598	N	N	48	N	N
78	20240216	120130	57	100.00	KOSPI	N	N	N	N	N	1053	-2	5	-0.19	35739353	33898	41.00	1058	1058	1052	1371	739	1055	1054.32	1.42	-85	1065	1059	1053	1047	1041	1057	1045	453	316	500	750	1	1	90530915	953	6.31	0.34	12	0.04	167.00	3085.00	1340	20230210	-21.42	1021	20240123	3.13	1096	-3.92	20240102	1021	3.13	20240123	1330	-20.83	20230224	1021	3.13	20240123	0.71	N	002450	500	452 억	1285598	N	N	48	N	N
79	20240216	110129	57	100.00	KOSPI	N	N	N	N	N	1055	0	3	0.00	27218089	25801	31.21	1058	1058	1052	1371	739	1055	1054.92	1.42	-85	1065	1059	1053	1047	1041	1057	1045	453	316	500	750	1	1	90530915	955	6.32	0.34	12	0.03	167.00	3085.00	1340	20230210	-21.27	1021	20240123	3.33	1096	-3.74	20240102	1021	3.33	20240123	1330	-20.68	20230224	1021	3.33	20240123	0.71	N	002450	500	452 억	1285598	N	N	48	N	N
80	20240216	100129	57	100.00	KOSPI	N	N	N	N	N	1056	1	2	0.09	9174230	8704	10.53	1058	1058	1053	1371	739	1055	1054.02	1.42	-105	1065	1059	1053	1047	1041	1057	1045	453	316	500	750	1	1	90530915	956	6.32	0.34	12	0.01	167.00	3085.00	1340	20230210	-21.19	1021	20240123	3.43	1096	-3.65	20240102	1021	3.43	20240123	1330	-20.60	20230224	1021	3.43	20240123	0.71	N	002450	500	452 억	1285598	N	N	48	N	N
81	20240216	090129	57	100.00	KOSPI	N	N	N	N	N	1058	3	2	0.28	2116	2	0.00	1058	1058	1058	1371	739	1055	1058.00	1.42	0	1065	1059	1053	1047	1041	1057	1045	453	316	500	750	1	1	90530915	958	6.34	0.34	12	0.00	167.00	3085.00	1340	20230210	-21.04	1021	20240123	3.62	1096	-3.47	20240102	1021	3.62	20240123	1330	-20.45	20230224	1021	3.62	20240123	0.71	N	002450	500	452 억	1285598	N	N	48	N	N
82	20240215	160128	57	100.00	KOSPI	N	N	N	N	N	1055	1	2	0.09	86952312	82671	132.90	1059	1059	1047	1370	738	1054	1051.79	1.42	1012	1064	1058	1049	1043	1034	1062	1047	453	316	500	750	1	1	90530915	955	6.32	0.34	12	0.09	167.00	3085.00	1340	20230210	-21.27	1021	20240123	3.33	1096	-3.74	20240102	1021	3.33	20240123	1330	-20.68	20230215	1021	3.33	20240123	0.71	N	002450	500	452 억	1284597	N	N	48	N	N
83	20240215	150128	57	100.00	KOSPI	N	N	N	N	N	1055	1	2	0.09	79305018	75408	121.22	1059	1059	1047	1370	738	1054	1051.68	1.42	1023	1064	1058	1049	1043	1034	1062	1047	453	316	500	750	1	1	90530915	955	6.32	0.34	12	0.08	167.00	3085.00	1340	20230210	-21.27	1021	20240123	3.33	1096	-3.74	20240102	1021	3.33	20240123	1330	-20.68	20230215	1021	3.33	20240123	0.71	N	002450	500	452 억	1284597	N	N	3	N	N
84	20240215	140128	57	100.00	KOSPI	N	N	N	N	N	1055	1	2	0.09	67172071	63883	102.69	1059	1059	1047	1370	738	1054	1051.49	1.42	897	1064	1058	1049	1043	1034	1062	1047	453	316	500	750	1	1	90530915	955	6.32	0.34	12	0.07	167.00	3085.00	1340	20230210	-21.27	1021	20240123	3.33	1096	-3.74	20240102	1021	3.33	20240123	1330	-20.68	20230215	1021	3.33	20240123	0.71	N	002450	500	452 억	1284597	N	N	3	N	N
85	20240215	130128	57	100.00	KOSPI	N	N	N	N	N	1054	0	3	0.00	48208432	45853	73.71	1059	1059	1047	1370	738	1054	1051.37	1.42	896	1064	1058	1049	1043	1034	1062	1047	453	316	500	750	1	1	90530915	954	6.31	0.34	12	0.05	167.00	3085.00	1340	20230210	-21.34	1021	20240123	3.23	1096	-3.83	20240102	1021	3.23	20240123	1330	-20.75	20230215	1021	3.23	20240123	0.71	N	002450	500	452 억	1284597	N	N	3	N	N
86	20240215	120129	57	100.00	KOSPI	N	N	N	N	N	1054	0	3	0.00	43939463	41796	67.19	1059	1059	1047	1370	738	1054	1051.28	1.42	896	1064	1058	1049	1043	1034	1062	1047	453	316	500	750	1	1	90530915	954	6.31	0.34	12	0.05	167.00	3085.00	1340	20230210	-21.34	1021	20240123	3.23	1096	-3.83	20240102	1021	3.23	20240123	1330	-20.75	20230215	1021	3.23	20240123	0.71	N	002450	500	452 억	1284597	N	N	3	N	N
87	20240215	110128	57	100.00	KOSPI	N	N	N	N	N	1053	-1	5	-0.09	42440063	40371	64.90	1059	1059	1047	1370	738	1054	1051.25	1.42	895	1064	1058	1049	1043	1034	1062	1047	453	316	500	750	1	1	90530915	953	6.31	0.34	12	0.04	167.00	3085.00	1340	20230210	-21.42	1021	20240123	3.13	1096	-3.92	20240102	1021	3.13	20240123	1330	-20.83	20230215	1021	3.13	20240123	0.71	N	002450	500	452 억	1284597	N	N	3	N	N
88	20240215	100128	57	100.00	KOSPI	N	N	N	N	N	1055	1	2	0.09	34764158	33070	53.16	1059	1059	1047	1370	738	1054	1051.23	1.42	916	1064	1058	1049	1043	1034	1062	1047	453	316	500	750	1	1	90530915	955	6.32	0.34	12	0.04	167.00	3085.00	1340	20230210	-21.27	1021	20240123	3.33	1096	-3.74	20240102	1021	3.33	20240123	1330	-20.68	20230215	1021	3.33	20240123	0.71	N	002450	500	452 억	1284597	N	N	3	N	N
89	20240215	090127	57	100.00	KOSPI	N	N	N	N	N	1059	5	2	0.47	2479119	2341	3.76	1059	1059	1059	1370	738	1054	1059.00	1.42	0	1064	1058	1049	1043	1034	1062	1047	453	316	500	750	1	1	90530915	959	6.34	0.34	12	0.00	167.00	3085.00	1340	20230210	-20.97	1021	20240123	3.72	1096	-3.38	20240102	1021	3.72	20240123	1330	-20.38	20230215	1021	3.72	20240123	0.71	N	002450	500	452 억	1284597	N	N	3	N	N
90	20240214	160128	57	100.00	KOSPI	N	N	N	N	N	1054	7	2	0.67	65079646	62207	125.63	1045	1055	1040	1361	733	1047	1046.18	1.42	-308	1057	1052	1047	1042	1037	1049	1039	453	314	500	750	1	1	90530915	954	6.31	0.34	12	0.07	167.00	3085.00	1341	20230208	-21.40	1021	20240123	3.23	1096	-3.83	20240102	1021	3.23	20240123	1337	-21.17	20230214	1021	3.23	20240123	0.71	N	002450	500	452 억	1284905	N	N	3	N	N
91	20240214	150128	57	100.00	KOSPI	N	N	N	N	N	1050	3	2	0.29	59492473	56887	114.88	1045	1055	1040	1361	733	1047	1045.80	1.42	-307	1057	1052	1047	1042	1037	1049	1039	453	314	500	750	1	1	90530915	951	6.29	0.34	12	0.06	167.00	3085.00	1341	20230208	-21.70	1021	20240123	2.84	1096	-4.20	20240102	1021	2.84	20240123	1337	-21.47	20230214	1021	2.84	20240123	0.71	N	002450	500	452 억	1284905	N	N	0	N	N
92	20240214	140128	57	100.00	KOSPI	N	N	N	N	N	1046	-1	5	-0.10	53169739	50838	102.67	1045	1055	1040	1361	733	1047	1045.87	1.42	-291	1057	1052	1047	1042	1037	1049	1039	453	314	500	750	1	1	90530915	947	6.26	0.34	12	0.06	167.00	3085.00	1341	20230208	-22.00	1021	20240123	2.45	1096	-4.56	20240102	1021	2.45	20240123	1337	-21.77	20230214	1021	2.45	20240123	0.71	N	002450	500	452 억	1284905	N	N	0	N	N
93	20240214	130129	57	100.00	KOSPI	N	N	N	N	N	1046	-1	5	-0.10	51480659	49220	99.40	1045	1055	1040	1361	733	1047	1045.93	1.42	-382	1057	1052	1047	1042	1037	1049	1039	453	314	500	750	1	1	90530915	947	6.26	0.34	12	0.05	167.00	3085.00	1341	20230208	-22.00	1021	20240123	2.45	1096	-4.56	20240102	1021	2.45	20240123	1337	-21.77	20230214	1021	2.45	20240123	0.71	N	002450	500	452 억	1284905	N	N	0	N	N
94	20240214	120128	57	100.00	KOSPI	N	N	N	N	N	1054	7	2	0.67	22665128	21706	43.83	1045	1054	1040	1361	733	1047	1044.19	1.42	2	1057	1052	1047	1042	1037	1049	1039	453	314	500	750	1	1	90530915	954	6.31	0.34	12	0.02	167.00	3085.00	1341	20230208	-21.40	1021	20240123	3.23	1096	-3.83	20240102	1021	3.23	20240123	1337	-21.17	20230214	1021	3.23	20240123	0.71	N	002450	500	452 억	1284905	N	N	0	N	N
95	20240214	110128	57	100.00	KOSPI	N	N	N	N	N	1045	-2	5	-0.19	16729180	16044	32.40	1045	1047	1040	1361	733	1047	1042.71	1.42	2	1057	1052	1047	1042	1037	1049	1039	453	314	500	750	1	1	90530915	946	6.26	0.34	12	0.02	167.00	3085.00	1341	20230208	-22.07	1021	20240123	2.35	1096	-4.65	20240102	1021	2.35	20240123	1337	-21.84	20230214	1021	2.35	20240123	0.71	N	002450	500	452 억	1284905	N	N	0	N	N
96	20240214	090127	57	100.00	KOSPI	N	N	N	N	N	1040	-7	5	-0.67	6036166	5802	11.72	1045	1045	1040	1361	733	1047	1040.36	1.42	-8	1057	1052	1047	1042	1037	1049	1039	453	314	500	750	1	1	90530915	942	6.23	0.34	12	0.01	167.00	3085.00	1341	20230208	-22.45	1021	20240123	1.86	1096	-5.11	20240102	1021	1.86	20240123	1337	-22.21	20230214	1021	1.86	20240123	0.71	N	002450	500	452 억	1284905	N	N	0	N	N
97	20240213	160127	57	100.00	KOSPI	N	N	N	N	N	1047	1	2	0.10	51767292	49422	159.34	1052	1052	1042	1359	733	1046	1047.45	1.42	-740	1053	1049	1045	1041	1037	1047	1039	453	313	500	750	1	1	90530915	948	6.27	0.34	12	0.05	167.00	3085.00	1341	20230208	-21.92	1021	20240123	2.55	1096	-4.47	20240102	1021	2.55	20240123	1337	-21.69	20230214	1021	2.55	20240123	0.72	N	002450	500	452 억	1285641	N	N	0	N	N
98	20240213	150124	57	100.00	KOSPI	N	N	N	N	N	1046	0	3	0.00	51404287	49075	158.22	1052	1052	1042	1359	733	1046	1047.46	1.42	-711	1053	1049	1045	1041	1037	1047	1039	453	313	500	750	1	1	90530915	947	6.26	0.34	12	0.05	167.00	3085.00	1341	20230208	-22.00	1021	20240123	2.45	1096	-4.56	20240102	1021	2.45	20240123	1337	-21.77	20230214	1021	2.45	20240123	0.72	N	002450	500	452 억	1285641	N	N	0	N	N
99	20240213	140128	57	100.00	KOSPI	N	N	N	N	N	1047	1	2	0.10	50678371	48381	155.98	1052	1052	1042	1359	733	1046	1047.48	1.42	-681	1053	1049	1045	1041	1037	1047	1039	453	313	500	750	1	1	90530915	948	6.27	0.34	12	0.05	167.00	3085.00	1341	20230208	-21.92	1021	20240123	2.55	1096	-4.47	20240102	1021	2.55	20240123	1337	-21.69	20230214	1021	2.55	20240123	0.72	N	002450	500	452 억	1285641	N	N	0	N	N
100	20240213	130127	57	100.00	KOSPI	N	N	N	N	N	1046	0	3	0.00	49379188	47138	151.97	1052	1052	1042	1359	733	1046	1047.55	1.42	-675	1053	1049	1045	1041	1037	1047	1039	453	313	500	750	1	1	90530915	947	6.26	0.34	12	0.05	167.00	3085.00	1341	20230208	-22.00	1021	20240123	2.45	1096	-4.56	20240102	1021	2.45	20240123	1337	-21.77	20230214	1021	2.45	20240123	0.72	N	002450	500	452 억	1285641	N	N	0	N	N
101	20240213	120128	57	100.00	KOSPI	N	N	N	N	N	1048	2	2	0.19	38153187	36395	117.34	1052	1052	1045	1359	733	1046	1048.31	1.42	-675	1053	1049	1045	1041	1037	1047	1039	453	313	500	750	1	1	90530915	949	6.28	0.34	12	0.04	167.00	3085.00	1341	20230208	-21.85	1021	20240123	2.64	1096	-4.38	20240102	1021	2.64	20240123	1337	-21.62	20230214	1021	2.64	20240123	0.72	N	002450	500	452 억	1285641	N	N	0	N	N
102	20240213	110128	57	100.00	KOSPI	N	N	N	N	N	1047	1	2	0.10	36643280	34953	112.69	1052	1052	1045	1359	733	1046	1048.36	1.42	-608	1053	1049	1045	1041	1037	1047	1039	453	313	500	750	1	1	90530915	948	6.27	0.34	12	0.04	167.00	3085.00	1341	20230208	-21.92	1021	20240123	2.55	1096	-4.47	20240102	1021	2.55	20240123	1337	-21.69	20230214	1021	2.55	20240123	0.72	N	002450	500	452 억	1285641	N	N	0	N	N
103	20240213	100125	57	100.00	KOSPI	N	N	N	N	N	1049	3	2	0.29	29620671	28236	91.03	1052	1052	1046	1359	733	1046	1049.04	1.42	-608	1053	1049	1045	1041	1037	1047	1039	453	313	500	750	1	1	90530915	950	6.28	0.34	12	0.03	167.00	3085.00	1341	20230208	-21.77	1021	20240123	2.74	1096	-4.29	20240102	1021	2.74	20240123	1337	-21.54	20230214	1021	2.74	20240123	0.72	N	002450	500	452 억	1285641	N	N	0	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History