KissMeData/134790/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240123	120841	57	100.00	KOSPI		N	N	N	N	N	27250	50	2	0.18	49854500	1831	157.84	26650	27250	26650	35350	19050	27200	27228.02	1.02	-32	27500	27350	27100	26950	26700	27425	27025	10	8150	500	18490	50	1	2000000	545	21.42	0.81	12	0.09	1272.00	33581.00	52300	20230209	-47.90	26300	20240119	3.61	28900	-5.71	20240102	26300	3.61	20240119	52300	-47.90	20230209	26300	3.61	20240119	0.44	N	134790	500	10 억	20370	N	N	1	N	N
3	20240123	110837	57	100.00	KOSPI		N	N	N	N	N	27200	0	3	0.00	4137100	153	13.19	26650	27200	26650	35350	19050	27200	27039.87	1.02	-31	27500	27350	27100	26950	26700	27425	27025	10	8150	500	18490	50	1	2000000	544	21.38	0.81	12	0.01	1272.00	33581.00	52300	20230209	-47.99	26300	20240119	3.42	28900	-5.88	20240102	26300	3.42	20240119	52300	-47.99	20230209	26300	3.42	20240119	0.44	N	134790	500	10 억	20370	N	N	1	N	N
4	20240123	100838	57	100.00	KOSPI		N	N	N	N	N	27150	-50	5	-0.18	2076700	77	6.64	26650	27150	26650	35350	19050	27200	26970.13	1.02	-30	27500	27350	27100	26950	26700	27425	27025	10	8150	500	18490	50	1	2000000	543	21.34	0.81	12	0.00	1272.00	33581.00	52300	20230209	-48.09	26300	20240119	3.23	28900	-6.06	20240102	26300	3.23	20240119	52300	-48.09	20230209	26300	3.23	20240119	0.44	N	134790	500	10 억	20370	N	N	1	N	N
5	20240123	090839	57	100.00	KOSPI		N	N	N	N	N	26900	-300	5	-1.10	695700	26	2.24	26650	27150	26650	35350	19050	27200	26757.69	1.02	-1	27500	27350	27100	26950	26700	27425	27025	10	8150	500	18490	50	1	2000000	538	21.15	0.80	12	0.00	1272.00	33581.00	52300	20230209	-48.57	26300	20240119	2.28	28900	-6.92	20240102	26300	2.28	20240119	52300	-48.57	20230209	26300	2.28	20240119	0.44	N	134790	500	10 억	20370	N	N	1	N	N
6	20240119	160832	57	100.00	KOSPI	신저가	N	N	N	N	N	27050	-350	5	-1.28	122772900	4600	406.36	27400	27400	26300	35600	19200	27400	26689.76	1.02	-9	28466	27932	27216	26682	25966	28200	26950	10	8200	500	18630	50	1	2000000	541	21.27	0.81	12	0.23	1272.00	33581.00	52300	20230209	-48.28	26300	20240119	2.85	28900	-6.40	20240102	26300	2.85	20240119	52300	-48.28	20230209	26300	2.85	20240119	0.45	N	134790	500	10 억	20481	N	N	1	N	N
7	20240119	150835	57	100.00	KOSPI	신저가	N	N	N	N	N	27150	-250	5	-0.91	118743300	4451	393.20	27400	27400	26300	35600	19200	27400	26677.89	1.02	88	28466	27932	27216	26682	25966	28200	26950	10	8200	500	18630	50	1	2000000	543	21.34	0.81	12	0.22	1272.00	33581.00	52300	20230209	-48.09	26300	20240119	3.23	28900	-6.06	20240102	26300	3.23	20240119	52300	-48.09	20230209	26300	3.23	20240119	0.45	N	134790	500	10 억	20481	N	N	0	N	N
8	20240119	140833	57	100.00	KOSPI	신저가	N	N	N	N	N	27150	-250	5	-0.91	117114300	4391	387.90	27400	27400	26300	35600	19200	27400	26671.44	1.02	88	28466	27932	27216	26682	25966	28200	26950	10	8200	500	18630	50	1	2000000	543	21.34	0.81	12	0.22	1272.00	33581.00	52300	20230209	-48.09	26300	20240119	3.23	28900	-6.06	20240102	26300	3.23	20240119	52300	-48.09	20230209	26300	3.23	20240119	0.45	N	134790	500	10 억	20481	N	N	0	N	N
9	20240119	130833	57	100.00	KOSPI	신저가	N	N	N	N	N	27050	-350	5	-1.28	108151350	4060	358.66	27400	27400	26300	35600	19200	27400	26638.26	1.02	107	28466	27932	27216	26682	25966	28200	26950	10	8200	500	18630	50	1	2000000	541	21.27	0.81	12	0.20	1272.00	33581.00	52300	20230209	-48.28	26300	20240119	2.85	28900	-6.40	20240102	26300	2.85	20240119	52300	-48.28	20230209	26300	2.85	20240119	0.45	N	134790	500	10 억	20481	N	N	0	N	N
10	20240119	120837	57	100.00	KOSPI	신저가	N	N	N	N	N	27000	-400	5	-1.46	103823850	3900	344.52	27400	27400	26300	35600	19200	27400	26621.50	1.02	229	28466	27932	27216	26682	25966	28200	26950	10	8200	500	18630	50	1	2000000	540	21.23	0.80	12	0.19	1272.00	33581.00	52300	20230209	-48.37	26300	20240119	2.66	28900	-6.57	20240102	26300	2.66	20240119	52300	-48.37	20230209	26300	2.66	20240119	0.45	N	134790	500	10 억	20481	N	N	0	N	N
11	20240119	110836	57	100.00	KOSPI	신저가	N	N	N	N	N	26950	-450	5	-1.64	101667250	3820	337.46	27400	27400	26300	35600	19200	27400	26614.46	1.02	231	28466	27932	27216	26682	25966	28200	26950	10	8200	500	18630	50	1	2000000	539	21.19	0.80	12	0.19	1272.00	33581.00	52300	20230209	-48.47	26300	20240119	2.47	28900	-6.75	20240102	26300	2.47	20240119	52300	-48.47	20230209	26300	2.47	20240119	0.45	N	134790	500	10 억	20481	N	N	0	N	N
12	20240119	100840	57	100.00	KOSPI	신저가	N	N	N	N	N	26750	-650	5	-2.37	95054500	3574	315.72	27400	27400	26300	35600	19200	27400	26596.11	1.02	231	28466	27932	27216	26682	25966	28200	26950	10	8200	500	18630	50	1	2000000	535	21.03	0.80	12	0.18	1272.00	33581.00	52300	20230209	-48.85	26300	20240119	1.71	28900	-7.44	20240102	26300	1.71	20240119	52300	-48.85	20230209	26300	1.71	20240119	0.45	N	134790	500	10 억	20481	N	N	0	N	N
13	20240119	090833	57	100.00	KOSPI		N	N	N	N	N	27400	0	3	0.00	273950	10	0.88	27400	27400	27350	35600	19200	27400	27395.00	1.02	-1	28466	27932	27216	26682	25966	28200	26950	10	8200	500	18630	50	1	2000000	548	21.54	0.82	12	0.00	1272.00	33581.00	52300	20230209	-47.61	26400	20231204	3.79	28900	-5.19	20240102	26500	3.40	20240118	52300	-47.61	20230209	26400	3.79	20231204	0.45	N	134790	500	10 억	20481	N	N	0	N	N
14	20240118	160831	57	100.00	KOSPI		N	N	N	N	N	27400	350	2	1.29	30762750	1132	62.82	27200	27750	26500	35150	18950	27050	27175.57	1.03	-119	27883	27466	27133	26716	26383	27300	26550	10	8100	500	18390	50	1	2000000	548	21.54	0.82	12	0.06	1272.00	33581.00	52300	20230209	-47.61	26400	20231204	3.79	28900	-5.19	20240102	26500	3.40	20240118	52300	-47.61	20230209	26400	3.79	20231204	0.45	N	134790	500	10 억	20601	N	N	1	N	N
15	20240118	150833	57	100.00	KOSPI		N	N	N	N	N	26950	-100	5	-0.37	24585600	904	50.17	27200	27750	26500	35150	18950	27050	27196.46	1.03	-113	27883	27466	27133	26716	26383	27300	26550	10	8100	500	18390	50	1	2000000	539	21.19	0.80	12	0.05	1272.00	33581.00	52300	20230209	-48.47	26400	20231204	2.08	28900	-6.75	20240102	26500	1.70	20240118	52300	-48.47	20230209	26400	2.08	20231204	0.45	N	134790	500	10 억	20601	N	N	1	N	N
16	20240118	140833	57	100.00	KOSPI		N	N	N	N	N	27400	350	2	1.29	16182700	591	32.80	27200	27750	26800	35150	18950	27050	27381.90	1.03	-94	27883	27466	27133	26716	26383	27300	26550	10	8100	500	18390	50	1	2000000	548	21.54	0.82	12	0.03	1272.00	33581.00	52300	20230209	-47.61	26400	20231204	3.79	28900	-5.19	20240102	26800	2.24	20240118	52300	-47.61	20230209	26400	3.79	20231204	0.45	N	134790	500	10 억	20601	N	N	1	N	N
17	20240118	130830	57	100.00	KOSPI		N	N	N	N	N	27450	400	2	1.48	14619350	534	29.63	27200	27750	26800	35150	18950	27050	27377.06	1.03	-60	27883	27466	27133	26716	26383	27300	26550	10	8100	500	18390	50	1	2000000	549	21.58	0.82	12	0.03	1272.00	33581.00	52300	20230209	-47.51	26400	20231204	3.98	28900	-5.02	20240102	26800	2.43	20240118	52300	-47.51	20230209	26400	3.98	20231204	0.45	N	134790	500	10 억	20601	N	N	1	N	N
18	20240118	120834	57	100.00	KOSPI		N	N	N	N	N	27350	300	2	1.11	12893350	471	26.14	27200	27750	26800	35150	18950	27050	27374.42	1.03	-52	27883	27466	27133	26716	26383	27300	26550	10	8100	500	18390	50	1	2000000	547	21.50	0.81	12	0.02	1272.00	33581.00	52300	20230209	-47.71	26400	20231204	3.60	28900	-5.36	20240102	26800	2.05	20240118	52300	-47.71	20230209	26400	3.60	20231204	0.45	N	134790	500	10 억	20601	N	N	1	N	N
19	20240118	110834	57	100.00	KOSPI		N	N	N	N	N	27500	450	2	1.66	11634250	425	23.58	27200	27750	26800	35150	18950	27050	27374.71	1.03	-44	27883	27466	27133	26716	26383	27300	26550	10	8100	500	18390	50	1	2000000	550	21.62	0.82	12	0.02	1272.00	33581.00	52300	20230209	-47.42	26400	20231204	4.17	28900	-4.84	20240102	26800	2.61	20240118	52300	-47.42	20230209	26400	4.17	20231204	0.45	N	134790	500	10 억	20601	N	N	1	N	N
20	20240118	100830	57	100.00	KOSPI		N	N	N	N	N	27500	450	2	1.66	9906300	362	20.09	27200	27750	26800	35150	18950	27050	27365.47	1.03	-36	27883	27466	27133	26716	26383	27300	26550	10	8100	500	18390	50	1	2000000	550	21.62	0.82	12	0.02	1272.00	33581.00	52300	20230209	-47.42	26400	20231204	4.17	28900	-4.84	20240102	26800	2.61	20240118	52300	-47.42	20230209	26400	4.17	20231204	0.45	N	134790	500	10 억	20601	N	N	1	N	N
21	20240118	090831	57	100.00	KOSPI		N	N	N	N	N	27200	150	2	0.55	244800	9	0.50	27200	27200	27200	35150	18950	27050	27200.00	1.03	0	27883	27466	27133	26716	26383	27300	26550	10	8100	500	18390	50	1	2000000	544	21.38	0.81	12	0.00	1272.00	33581.00	52300	20230209	-47.99	26400	20231204	3.03	28900	-5.88	20240102	26800	1.49	20240117	52300	-47.99	20230209	26400	3.03	20231204	0.45	N	134790	500	10 억	20601	N	N	1	N	N
22	20240117	160829	57	100.00	KOSPI		N	N	N	N	N	27050	-500	5	-1.81	48672250	1801	371.34	27500	27550	26800	35800	19300	27550	27025.12	1.04	-260	27983	27766	27483	27266	26983	27875	27375	10	8250	500	18730	50	1	2000000	541	21.27	0.81	12	0.09	1272.00	33581.00	52300	20230209	-48.28	26400	20231204	2.46	28900	-6.40	20240102	26800	0.93	20240117	52300	-48.28	20230209	26400	2.46	20231204	0.46	N	134790	500	10 억	20739	N	N	1	N	N
23	20240117	150832	57	100.00	KOSPI		N	N	N	N	N	27100	-450	5	-1.63	48347100	1789	368.87	27500	27550	26800	35800	19300	27550	27024.65	1.04	-260	27983	27766	27483	27266	26983	27875	27375	10	8250	500	18730	50	1	2000000	542	21.31	0.81	12	0.09	1272.00	33581.00	52300	20230209	-48.18	26400	20231204	2.65	28900	-6.23	20240102	26800	1.12	20240117	52300	-48.18	20230209	26400	2.65	20231204	0.46	N	134790	500	10 억	20739	N	N	2	N	N
24	20240117	140829	57	100.00	KOSPI		N	N	N	N	N	27000	-550	5	-2.00	42663600	1578	325.36	27500	27550	26800	35800	19300	27550	27036.50	1.04	-192	27983	27766	27483	27266	26983	27875	27375	10	8250	500	18730	50	1	2000000	540	21.23	0.80	12	0.08	1272.00	33581.00	52300	20230209	-48.37	26400	20231204	2.27	28900	-6.57	20240102	26800	0.75	20240117	52300	-48.37	20230209	26400	2.27	20231204	0.46	N	134790	500	10 억	20739	N	N	2	N	N
25	20240117	130830	57	100.00	KOSPI		N	N	N	N	N	26950	-600	5	-2.18	41501550	1535	316.49	27500	27550	26800	35800	19300	27550	27036.84	1.04	-156	27983	27766	27483	27266	26983	27875	27375	10	8250	500	18730	50	1	2000000	539	21.19	0.80	12	0.08	1272.00	33581.00	52300	20230209	-48.47	26400	20231204	2.08	28900	-6.75	20240102	26800	0.56	20240117	52300	-48.47	20230209	26400	2.08	20231204	0.46	N	134790	500	10 억	20739	N	N	2	N	N
26	20240117	120832	57	100.00	KOSPI		N	N	N	N	N	27000	-550	5	-2.00	34572450	1278	263.51	27500	27550	27000	35800	19300	27550	27052.00	1.04	-5	27983	27766	27483	27266	26983	27875	27375	10	8250	500	18730	50	1	2000000	540	21.23	0.80	12	0.06	1272.00	33581.00	52300	20230209	-48.37	26400	20231204	2.27	28900	-6.57	20240102	27000	0.00	20240117	52300	-48.37	20230209	26400	2.27	20231204	0.46	N	134790	500	10 억	20739	N	N	2	N	N
27	20240117	110832	57	100.00	KOSPI		N	N	N	N	N	27050	-500	5	-1.81	33249150	1229	253.40	27500	27550	27000	35800	19300	27550	27053.82	1.04	-3	27983	27766	27483	27266	26983	27875	27375	10	8250	500	18730	50	1	2000000	541	21.27	0.81	12	0.06	1272.00	33581.00	52300	20230209	-48.28	26400	20231204	2.46	28900	-6.40	20240102	27000	0.19	20240117	52300	-48.28	20230209	26400	2.46	20231204	0.46	N	134790	500	10 억	20739	N	N	2	N	N
28	20240117	100828	57	100.00	KOSPI		N	N	N	N	N	27200	-350	5	-1.27	29241900	1081	222.89	27500	27550	27000	35800	19300	27550	27050.79	1.04	-2	27983	27766	27483	27266	26983	27875	27375	10	8250	500	18730	50	1	2000000	544	21.38	0.81	12	0.05	1272.00	33581.00	52300	20230209	-47.99	26400	20231204	3.03	28900	-5.88	20240102	27000	0.74	20240117	52300	-47.99	20230209	26400	3.03	20231204	0.46	N	134790	500	10 억	20739	N	N	2	N	N
29	20240117	090832	57	100.00	KOSPI		N	N	N	N	N	27550	0	3	0.00	220350	8	1.65	27500	27550	27500	35800	19300	27550	27543.75	1.04	-7	27983	27766	27483	27266	26983	27875	27375	10	8250	500	18730	50	1	2000000	551	21.66	0.82	12	0.00	1272.00	33581.00	52300	20230209	-47.32	26400	20231204	4.36	28900	-4.67	20240102	27200	1.29	20240112	52300	-47.32	20230209	26400	4.36	20231204	0.46	N	134790	500	10 억	20739	N	N	2	N	N
30	20240116	160828	57	100.00	KOSPI		N	N	N	N	N	27550	50	2	0.18	13357600	485	82.48	27500	27700	27200	35750	19250	27500	27541.44	1.04	-23	27766	27632	27566	27432	27366	27600	27400	10	8250	500	18700	50	1	2000000	551	21.66	0.82	12	0.02	1272.00	33581.00	52300	20230209	-47.32	26400	20231204	4.36	28900	-4.67	20240102	27200	1.29	20240116	52300	-47.32	20230209	26400	4.36	20231204	0.47	N	134790	500	10 억	20757	N	N	2	N	N
31	20240116	150827	57	100.00	KOSPI		N	N	N	N	N	27550	50	2	0.18	12779150	464	78.91	27500	27700	27200	35750	19250	27500	27541.27	1.04	-25	27766	27632	27566	27432	27366	27600	27400	10	8250	500	18700	50	1	2000000	551	21.66	0.82	12	0.02	1272.00	33581.00	52300	20230209	-47.32	26400	20231204	4.36	28900	-4.67	20240102	27200	1.29	20240116	52300	-47.32	20230209	26400	4.36	20231204	0.47	N	134790	500	10 억	20757	N	N	3	N	N
32	20240116	140829	57	100.00	KOSPI		N	N	N	N	N	27500	0	3	0.00	12036350	437	74.32	27500	27700	27200	35750	19250	27500	27543.14	1.04	-23	27766	27632	27566	27432	27366	27600	27400	10	8250	500	18700	50	1	2000000	550	21.62	0.82	12	0.02	1272.00	33581.00	52300	20230209	-47.42	26400	20231204	4.17	28900	-4.84	20240102	27200	1.10	20240116	52300	-47.42	20230209	26400	4.17	20231204	0.47	N	134790	500	10 억	20757	N	N	3	N	N
33	20240116	130830	57	100.00	KOSPI		N	N	N	N	N	27500	0	3	0.00	8517500	309	52.55	27500	27700	27200	35750	19250	27500	27564.72	1.04	-21	27766	27632	27566	27432	27366	27600	27400	10	8250	500	18700	50	1	2000000	550	21.62	0.82	12	0.02	1272.00	33581.00	52300	20230209	-47.42	26400	20231204	4.17	28900	-4.84	20240102	27200	1.10	20240116	52300	-47.42	20230209	26400	4.17	20231204	0.47	N	134790	500	10 억	20757	N	N	3	N	N
34	20240116	120828	57	100.00	KOSPI		N	N	N	N	N	27350	-150	5	-0.55	7775150	282	47.96	27500	27700	27200	35750	19250	27500	27571.45	1.04	-9	27766	27632	27566	27432	27366	27600	27400	10	8250	500	18700	50	1	2000000	547	21.50	0.81	12	0.01	1272.00	33581.00	52300	20230209	-47.71	26400	20231204	3.60	28900	-5.36	20240102	27200	0.55	20240116	52300	-47.71	20230209	26400	3.60	20231204	0.47	N	134790	500	10 억	20757	N	N	3	N	N
35	20240116	110826	57	100.00	KOSPI		N	N	N	N	N	27600	100	2	0.36	6300050	228	38.78	27500	27700	27400	35750	19250	27500	27631.80	1.04	-9	27766	27632	27566	27432	27366	27600	27400	10	8250	500	18700	50	1	2000000	552	21.70	0.82	12	0.01	1272.00	33581.00	52300	20230209	-47.23	26400	20231204	4.55	28900	-4.50	20240102	27200	1.47	20240112	52300	-47.23	20230209	26400	4.55	20231204	0.47	N	134790	500	10 억	20757	N	N	3	N	N
36	20240116	100827	57	100.00	KOSPI		N	N	N	N	N	27450	-50	5	-0.18	4981800	180	30.61	27500	27700	27450	35750	19250	27500	27676.67	1.04	-9	27766	27632	27566	27432	27366	27600	27400	10	8250	500	18700	50	1	2000000	549	21.58	0.82	12	0.01	1272.00	33581.00	52300	20230209	-47.51	26400	20231204	3.98	28900	-5.02	20240102	27200	0.92	20240112	52300	-47.51	20230209	26400	3.98	20231204	0.47	N	134790	500	10 억	20757	N	N	3	N	N
37	20240116	090825	57	100.00	KOSPI		N	N	N	N	N	27700	200	2	0.73	220600	8	1.36	27500	27700	27500	35750	19250	27500	27575.00	1.04	0	27766	27632	27566	27432	27366	27600	27400	10	8250	500	18700	50	1	2000000	554	21.78	0.82	12	0.00	1272.00	33581.00	52300	20230209	-47.04	26400	20231204	4.92	28900	-4.15	20240102	27200	1.84	20240112	52300	-47.04	20230209	26400	4.92	20231204	0.47	N	134790	500	10 억	20757	N	N	3	N	N
38	20240115	160825	57	100.00	KOSPI		N	N	N	N	N	27500	-250	5	-0.90	16218200	588	24.83	27700	27700	27500	36050	19450	27750	27581.97	1.04	-39	28383	28066	27633	27316	26883	28225	27475	10	8300	500	18870	50	1	2000000	550	21.62	0.82	12	0.03	1272.00	33581.00	52300	20230209	-47.42	26400	20231204	4.17	28900	-4.84	20240102	27200	1.10	20240112	52300	-47.42	20230209	26400	4.17	20231204	0.47	N	134790	500	10 억	20774	N	N	3	N	N
39	20240115	150825	57	100.00	KOSPI		N	N	N	N	N	27500	-250	5	-0.90	14532150	527	22.26	27700	27700	27500	36050	19450	27750	27575.24	1.04	-36	28383	28066	27633	27316	26883	28225	27475	10	8300	500	18870	50	1	2000000	550	21.62	0.82	12	0.03	1272.00	33581.00	52300	20230209	-47.42	26400	20231204	4.17	28900	-4.84	20240102	27200	1.10	20240112	52300	-47.42	20230209	26400	4.17	20231204	0.47	N	134790	500	10 억	20774	N	N	2	N	N
40	20240115	140826	57	100.00	KOSPI		N	N	N	N	N	27550	-200	5	-0.72	9573200	347	14.65	27700	27700	27500	36050	19450	27750	27588.47	1.04	-31	28383	28066	27633	27316	26883	28225	27475	10	8300	500	18870	50	1	2000000	551	21.66	0.82	12	0.02	1272.00	33581.00	52300	20230209	-47.32	26400	20231204	4.36	28900	-4.67	20240102	27200	1.29	20240112	52300	-47.32	20230209	26400	4.36	20231204	0.47	N	134790	500	10 억	20774	N	N	2	N	N
41	20240115	130824	57	100.00	KOSPI		N	N	N	N	N	27550	-200	5	-0.72	8552900	310	13.09	27700	27700	27500	36050	19450	27750	27590.00	1.04	-26	28383	28066	27633	27316	26883	28225	27475	10	8300	500	18870	50	1	2000000	551	21.66	0.82	12	0.02	1272.00	33581.00	52300	20230209	-47.32	26400	20231204	4.36	28900	-4.67	20240102	27200	1.29	20240112	52300	-47.32	20230209	26400	4.36	20231204	0.47	N	134790	500	10 억	20774	N	N	2	N	N
42	20240115	120825	57	100.00	KOSPI		N	N	N	N	N	27500	-250	5	-0.90	6927350	251	10.60	27700	27700	27500	36050	19450	27750	27599.00	1.04	-21	28383	28066	27633	27316	26883	28225	27475	10	8300	500	18870	50	1	2000000	550	21.62	0.82	12	0.01	1272.00	33581.00	52300	20230209	-47.42	26400	20231204	4.17	28900	-4.84	20240102	27200	1.10	20240112	52300	-47.42	20230209	26400	4.17	20231204	0.47	N	134790	500	10 억	20774	N	N	2	N	N
43	20240115	110824	57	100.00	KOSPI		N	N	N	N	N	27650	-100	5	-0.36	6541150	237	10.01	27700	27700	27500	36050	19450	27750	27599.79	1.04	-16	28383	28066	27633	27316	26883	28225	27475	10	8300	500	18870	50	1	2000000	553	21.74	0.82	12	0.01	1272.00	33581.00	52300	20230209	-47.13	26400	20231204	4.73	28900	-4.33	20240102	27200	1.65	20240112	52300	-47.13	20230209	26400	4.73	20231204	0.47	N	134790	500	10 억	20774	N	N	2	N	N
44	20240115	100822	57	100.00	KOSPI		N	N	N	N	N	27650	-100	5	-0.36	2546400	92	3.89	27700	27700	27550	36050	19450	27750	27678.26	1.04	-12	28383	28066	27633	27316	26883	28225	27475	10	8300	500	18870	50	1	2000000	553	21.74	0.82	12	0.00	1272.00	33581.00	52300	20230209	-47.13	26400	20231204	4.73	28900	-4.33	20240102	27200	1.65	20240112	52300	-47.13	20230209	26400	4.73	20231204	0.47	N	134790	500	10 억	20774	N	N	2	N	N
45	20240115	090824	57	100.00	KOSPI		N	N	N	N	N	27650	-100	5	-0.36	2187650	79	3.34	27700	27700	27650	36050	19450	27750	27691.77	1.04	-12	28383	28066	27633	27316	26883	28225	27475	10	8300	500	18870	50	1	2000000	553	21.74	0.82	12	0.00	1272.00	33581.00	52300	20230209	-47.13	26400	20231204	4.73	28900	-4.33	20240102	27200	1.65	20240112	52300	-47.13	20230209	26400	4.73	20231204	0.47	N	134790	500	10 억	20774	N	N	2	N	N
46	20240112	160835	57	100.00	KOSPI		N	N	N	N	N	27750	300	2	1.09	65250600	2367	378.72	27500	27950	27200	35650	19250	27450	27566.79	1.04	-43	27716	27582	27466	27332	27216	27525	27275	10	8200	500	18660	50	1	2000000	555	21.82	0.83	12	0.12	1272.00	33581.00	52300	20230209	-46.94	26400	20231204	5.11	28900	-3.98	20240102	27200	2.02	20240112	52300	-46.94	20230209	26400	5.11	20231204	0.47	N	134790	500	10 억	20817	N	N	2	N	N
47	20240112	150823	57	100.00	KOSPI		N	N	N	N	N	27400	-50	5	-0.18	63674600	2310	369.60	27500	27950	27200	35650	19250	27450	27564.76	1.04	-44	27716	27582	27466	27332	27216	27525	27275	10	8200	500	18660	50	1	2000000	548	21.54	0.82	12	0.12	1272.00	33581.00	52300	20230209	-47.61	26400	20231204	3.79	28900	-5.19	20240102	27200	0.74	20240112	52300	-47.61	20230209	26400	3.79	20231204	0.47	N	134790	500	10 억	20817	N	N	4	N	N
48	20240112	140822	57	100.00	KOSPI		N	N	N	N	N	27450	0	3	0.00	61187400	2219	355.04	27500	27950	27300	35650	19250	27450	27574.31	1.04	-39	27716	27582	27466	27332	27216	27525	27275	10	8200	500	18660	50	1	2000000	549	21.58	0.82	12	0.11	1272.00	33581.00	52300	20230209	-47.51	26400	20231204	3.98	28900	-5.02	20240102	27250	0.73	20240109	52300	-47.51	20230209	26400	3.98	20231204	0.47	N	134790	500	10 억	20817	N	N	4	N	N
49	20240112	130818	57	100.00	KOSPI		N	N	N	N	N	27650	200	2	0.73	43037900	1564	250.24	27500	27850	27300	35650	19250	27450	27517.84	1.04	-19	27716	27582	27466	27332	27216	27525	27275	10	8200	500	18660	50	1	2000000	553	21.74	0.82	12	0.08	1272.00	33581.00	52300	20230209	-47.13	26400	20231204	4.73	28900	-4.33	20240102	27250	1.47	20240109	52300	-47.13	20230209	26400	4.73	20231204	0.47	N	134790	500	10 억	20817	N	N	4	N	N
50	20240112	120823	57	100.00	KOSPI		N	N	N	N	N	27850	400	2	1.46	38600650	1404	224.64	27500	27850	27300	35650	19250	27450	27493.34	1.04	-6	27716	27582	27466	27332	27216	27525	27275	10	8200	500	18660	50	1	2000000	557	21.89	0.83	12	0.07	1272.00	33581.00	52300	20230209	-46.75	26400	20231204	5.49	28900	-3.63	20240102	27250	2.20	20240109	52300	-46.75	20230209	26400	5.49	20231204	0.47	N	134790	500	10 억	20817	N	N	4	N	N
51	20240112	110818	57	100.00	KOSPI		N	N	N	N	N	27500	50	2	0.18	16696450	611	97.76	27500	27500	27300	35650	19250	27450	27326.43	1.04	-6	27716	27582	27466	27332	27216	27525	27275	10	8200	500	18660	50	1	2000000	550	21.62	0.82	12	0.03	1272.00	33581.00	52300	20230209	-47.42	26400	20231204	4.17	28900	-4.84	20240102	27250	0.92	20240109	52300	-47.42	20230209	26400	4.17	20231204	0.47	N	134790	500	10 억	20817	N	N	4	N	N
52	20240112	100818	57	100.00	KOSPI		N	N	N	N	N	27500	50	2	0.18	15184400	556	88.96	27500	27500	27300	35650	19250	27450	27310.07	1.04	-6	27716	27582	27466	27332	27216	27525	27275	10	8200	500	18660	50	1	2000000	550	21.62	0.82	12	0.03	1272.00	33581.00	52300	20230209	-47.42	26400	20231204	4.17	28900	-4.84	20240102	27250	0.92	20240109	52300	-47.42	20230209	26400	4.17	20231204	0.47	N	134790	500	10 억	20817	N	N	4	N	N
53	20240112	090820	57	100.00	KOSPI		N	N	N	N	N	27500	50	2	0.18	247500	9	1.44	27500	27500	27500	35650	19250	27450	27500.00	1.04	0	27716	27582	27466	27332	27216	27525	27275	10	8200	500	18660	50	1	2000000	550	21.62	0.82	12	0.00	1272.00	33581.00	52300	20230209	-47.42	26400	20231204	4.17	28900	-4.84	20240102	27250	0.92	20240109	52300	-47.42	20230209	26400	4.17	20231204	0.47	N	134790	500	10 억	20817	N	N	4	N	N
54	20240111	160815	57	100.00	KOSPI		N	N	N	N	N	27450	100	2	0.37	17141300	625	72.93	27600	27600	27350	35550	19150	27350	27426.08	1.04	3	27650	27500	27400	27250	27150	27475	27225	10	8200	500	18590	50	1	2000000	549	21.58	0.82	12	0.03	1272.00	33581.00	52300	20230209	-47.51	26400	20231204	3.98	28900	-5.02	20240102	27250	0.73	20240109	52300	-47.51	20230209	26400	3.98	20231204	0.47	N	134790	500	10 억	20817	N	N	4	N	N
55	20240111	150820	57	100.00	KOSPI		N	N	N	N	N	27450	100	2	0.37	16812000	613	71.53	27600	27600	27350	35550	19150	27350	27425.77	1.04	3	27650	27500	27400	27250	27150	27475	27225	10	8200	500	18590	50	1	2000000	549	21.58	0.82	12	0.03	1272.00	33581.00	52300	20230209	-47.51	26400	20231204	3.98	28900	-5.02	20240102	27250	0.73	20240109	52300	-47.51	20230209	26400	3.98	20231204	0.47	N	134790	500	10 억	20817	N	N	4	N	N
56	20240111	140818	57	100.00	KOSPI		N	N	N	N	N	27450	100	2	0.37	13984650	510	59.51	27600	27600	27350	35550	19150	27350	27420.88	1.04	3	27650	27500	27400	27250	27150	27475	27225	10	8200	500	18590	50	1	2000000	549	21.58	0.82	12	0.03	1272.00	33581.00	52300	20230209	-47.51	26400	20231204	3.98	28900	-5.02	20240102	27250	0.73	20240109	52300	-47.51	20230209	26400	3.98	20231204	0.47	N	134790	500	10 억	20817	N	N	4	N	N
57	20240111	130816	57	100.00	KOSPI		N	N	N	N	N	27400	50	2	0.18	12969250	473	55.19	27600	27600	27350	35550	19150	27350	27419.13	1.04	3	27650	27500	27400	27250	27150	27475	27225	10	8200	500	18590	50	1	2000000	548	21.54	0.82	12	0.02	1272.00	33581.00	52300	20230209	-47.61	26400	20231204	3.79	28900	-5.19	20240102	27250	0.55	20240109	52300	-47.61	20230209	26400	3.79	20231204	0.47	N	134790	500	10 억	20817	N	N	4	N	N
58	20240111	120816	57	100.00	KOSPI		N	N	N	N	N	27350	0	3	0.00	5466450	199	23.22	27600	27600	27350	35550	19150	27350	27469.60	1.04	3	27650	27500	27400	27250	27150	27475	27225	10	8200	500	18590	50	1	2000000	547	21.50	0.81	12	0.01	1272.00	33581.00	52300	20230209	-47.71	26400	20231204	3.60	28900	-5.36	20240102	27250	0.37	20240109	52300	-47.71	20230209	26400	3.60	20231204	0.47	N	134790	500	10 억	20817	N	N	4	N	N
59	20240111	110818	57	100.00	KOSPI		N	N	N	N	N	27600	250	2	0.91	3111800	113	13.19	27600	27600	27400	35550	19150	27350	27538.05	1.04	2	27650	27500	27400	27250	27150	27475	27225	10	8200	500	18590	50	1	2000000	552	21.70	0.82	12	0.01	1272.00	33581.00	52300	20230209	-47.23	26400	20231204	4.55	28900	-4.50	20240102	27250	1.28	20240109	52300	-47.23	20230209	26400	4.55	20231204	0.47	N	134790	500	10 억	20817	N	N	4	N	N
60	20240111	100817	57	100.00	KOSPI		N	N	N	N	N	27600	250	2	0.91	2919600	106	12.37	27600	27600	27400	35550	19150	27350	27543.40	1.04	1	27650	27500	27400	27250	27150	27475	27225	10	8200	500	18590	50	1	2000000	552	21.70	0.82	12	0.01	1272.00	33581.00	52300	20230209	-47.23	26400	20231204	4.55	28900	-4.50	20240102	27250	1.28	20240109	52300	-47.23	20230209	26400	4.55	20231204	0.47	N	134790	500	10 억	20817	N	N	4	N	N
61	20240111	090816	57	100.00	KOSPI		N	N	N	N	N	27600	250	2	0.91	1793950	65	7.58	27600	27600	27550	35550	19150	27350	27599.23	1.04	0	27650	27500	27400	27250	27150	27475	27225	10	8200	500	18590	50	1	2000000	552	21.70	0.82	12	0.00	1272.00	33581.00	52300	20230209	-47.23	26400	20231204	4.55	28900	-4.50	20240102	27250	1.28	20240109	52300	-47.23	20230209	26400	4.55	20231204	0.47	N	134790	500	10 억	20817	N	N	4	N	N
62	20240110	160813	57	100.00	KOSPI		N	N	N	N	N	27350	-100	5	-0.36	23445500	856	169.50	27350	27550	27300	35650	19250	27450	27389.60	1.04	-1	27850	27650	27450	27250	27050	27650	27250	10	8200	500	18660	50	1	2000000	547	21.50	0.81	12	0.04	1272.00	33581.00	52300	20230209	-47.71	26400	20231204	3.60	28900	-5.36	20240102	27250	0.37	20240109	52300	-47.71	20230209	26400	3.60	20231204	0.47	N	134790	500	10 억	20817	N	N	4	N	N
63	20240110	150816	57	100.00	KOSPI		N	N	N	N	N	27450	0	3	0.00	23198850	847	167.72	27350	27550	27300	35650	19250	27450	27389.43	1.04	-1	27850	27650	27450	27250	27050	27650	27250	10	8200	500	18660	50	1	2000000	549	21.58	0.82	12	0.04	1272.00	33581.00	52300	20230209	-47.51	26400	20231204	3.98	28900	-5.02	20240102	27250	0.73	20240109	52300	-47.51	20230209	26400	3.98	20231204	0.47	N	134790	500	10 억	20817	N	N	5	N	N
64	20240110	140818	57	100.00	KOSPI		N	N	N	N	N	27400	-50	5	-0.18	17759500	648	128.32	27350	27550	27300	35650	19250	27450	27406.64	1.04	-1	27850	27650	27450	27250	27050	27650	27250	10	8200	500	18660	50	1	2000000	548	21.54	0.82	12	0.03	1272.00	33581.00	52300	20230209	-47.61	26400	20231204	3.79	28900	-5.19	20240102	27250	0.55	20240109	52300	-47.61	20230209	26400	3.79	20231204	0.47	N	134790	500	10 억	20817	N	N	5	N	N
65	20240110	130814	57	100.00	KOSPI		N	N	N	N	N	27400	-50	5	-0.18	16580150	605	119.80	27350	27550	27300	35650	19250	27450	27405.21	1.04	-1	27850	27650	27450	27250	27050	27650	27250	10	8200	500	18660	50	1	2000000	548	21.54	0.82	12	0.03	1272.00	33581.00	52300	20230209	-47.61	26400	20231204	3.79	28900	-5.19	20240102	27250	0.55	20240109	52300	-47.61	20230209	26400	3.79	20231204	0.47	N	134790	500	10 억	20817	N	N	5	N	N
66	20240110	120816	57	100.00	KOSPI		N	N	N	N	N	27450	0	3	0.00	15455550	564	111.68	27350	27550	27300	35650	19250	27450	27403.46	1.04	-1	27850	27650	27450	27250	27050	27650	27250	10	8200	500	18660	50	1	2000000	549	21.58	0.82	12	0.03	1272.00	33581.00	52300	20230209	-47.51	26400	20231204	3.98	28900	-5.02	20240102	27250	0.73	20240109	52300	-47.51	20230209	26400	3.98	20231204	0.47	N	134790	500	10 억	20817	N	N	5	N	N
67	20240110	110814	57	100.00	KOSPI		N	N	N	N	N	27350	-100	5	-0.36	14824550	541	107.13	27350	27550	27300	35650	19250	27450	27402.13	1.04	-1	27850	27650	27450	27250	27050	27650	27250	10	8200	500	18660	50	1	2000000	547	21.50	0.81	12	0.03	1272.00	33581.00	52300	20230209	-47.71	26400	20231204	3.60	28900	-5.36	20240102	27250	0.37	20240109	52300	-47.71	20230209	26400	3.60	20231204	0.47	N	134790	500	10 억	20817	N	N	5	N	N
68	20240110	100813	57	100.00	KOSPI		N	N	N	N	N	27400	-50	5	-0.18	6649900	243	48.12	27350	27500	27300	35650	19250	27450	27365.84	1.04	-1	27850	27650	27450	27250	27050	27650	27250	10	8200	500	18660	50	1	2000000	548	21.54	0.82	12	0.01	1272.00	33581.00	52300	20230209	-47.61	26400	20231204	3.79	28900	-5.19	20240102	27250	0.55	20240109	52300	-47.61	20230209	26400	3.79	20231204	0.47	N	134790	500	10 억	20817	N	N	5	N	N
69	20240110	090813	57	100.00	KOSPI		N	N	N	N	N	27500	50	2	0.18	2817550	103	20.40	27350	27500	27350	35650	19250	27450	27354.85	1.04	-1	27850	27650	27450	27250	27050	27650	27250	10	8200	500	18660	50	1	2000000	550	21.62	0.82	12	0.01	1272.00	33581.00	52300	20230209	-47.42	26400	20231204	4.17	28900	-4.84	20240102	27250	0.92	20240109	52300	-47.42	20230209	26400	4.17	20231204	0.47	N	134790	500	10 억	20817	N	N	5	N	N
70	20240109	160812	57	100.00	KOSPI		N	N	N	N	N	27450	0	3	0.00	13881350	505	52.71	27450	27650	27250	35650	19250	27450	27487.82	1.04	-3	28116	27782	27566	27232	27016	27675	27125	10	8200	500	18660	50	1	2000000	549	21.58	0.82	12	0.03	1272.00	33581.00	52300	20230209	-47.51	26400	20231204	3.98	28900	-5.02	20240102	27250	0.73	20240109	52300	-47.51	20230209	26400	3.98	20231204	0.48	N	134790	500	10 억	20820	N	N	5	N	N
71	20240109	150813	57	100.00	KOSPI		N	N	N	N	N	27550	100	2	0.36	12893050	469	48.96	27450	27650	27250	35650	19250	27450	27490.51	1.04	-4	28116	27782	27566	27232	27016	27675	27125	10	8200	500	18660	50	1	2000000	551	21.66	0.82	12	0.02	1272.00	33581.00	52300	20230209	-47.32	26400	20231204	4.36	28900	-4.67	20240102	27250	1.10	20240109	52300	-47.32	20230209	26400	4.36	20231204	0.48	N	134790	500	10 억	20820	N	N	7	N	N
72	20240109	140813	57	100.00	KOSPI		N	N	N	N	N	27600	150	2	0.55	12782850	465	48.54	27450	27650	27250	35650	19250	27450	27490.00	1.04	-4	28116	27782	27566	27232	27016	27675	27125	10	8200	500	18660	50	1	2000000	552	21.70	0.82	12	0.02	1272.00	33581.00	52300	20230209	-47.23	26400	20231204	4.55	28900	-4.50	20240102	27250	1.28	20240109	52300	-47.23	20230209	26400	4.55	20231204	0.48	N	134790	500	10 억	20820	N	N	7	N	N
73	20240109	130812	57	100.00	KOSPI		N	N	N	N	N	27650	200	2	0.73	7109800	258	26.93	27450	27650	27450	35650	19250	27450	27557.36	1.04	-4	28116	27782	27566	27232	27016	27675	27125	10	8200	500	18660	50	1	2000000	553	21.74	0.82	12	0.01	1272.00	33581.00	52300	20230209	-47.13	26400	20231204	4.73	28900	-4.33	20240102	27350	1.10	20240108	52300	-47.13	20230209	26400	4.73	20231204	0.48	N	134790	500	10 억	20820	N	N	7	N	N
74	20240109	120819	57	100.00	KOSPI		N	N	N	N	N	27650	200	2	0.73	5039750	183	19.10	27450	27650	27450	35650	19250	27450	27539.62	1.04	-4	28116	27782	27566	27232	27016	27675	27125	10	8200	500	18660	50	1	2000000	553	21.74	0.82	12	0.01	1272.00	33581.00	52300	20230209	-47.13	26400	20231204	4.73	28900	-4.33	20240102	27350	1.10	20240108	52300	-47.13	20230209	26400	4.73	20231204	0.48	N	134790	500	10 억	20820	N	N	7	N	N
75	20240109	110814	57	100.00	KOSPI		N	N	N	N	N	27650	200	2	0.73	4597400	167	17.43	27450	27650	27450	35650	19250	27450	27529.34	1.04	-4	28116	27782	27566	27232	27016	27675	27125	10	8200	500	18660	50	1	2000000	553	21.74	0.82	12	0.01	1272.00	33581.00	52300	20230209	-47.13	26400	20231204	4.73	28900	-4.33	20240102	27350	1.10	20240108	52300	-47.13	20230209	26400	4.73	20231204	0.48	N	134790	500	10 억	20820	N	N	7	N	N
76	20240109	100813	57	100.00	KOSPI		N	N	N	N	N	27650	200	2	0.73	3105900	113	11.80	27450	27650	27450	35650	19250	27450	27485.84	1.04	-4	28116	27782	27566	27232	27016	27675	27125	10	8200	500	18660	50	1	2000000	553	21.74	0.82	12	0.01	1272.00	33581.00	52300	20230209	-47.13	26400	20231204	4.73	28900	-4.33	20240102	27350	1.10	20240108	52300	-47.13	20230209	26400	4.73	20231204	0.48	N	134790	500	10 억	20820	N	N	7	N	N
77	20240109	090813	57	100.00	KOSPI		N	N	N	N	N	27600	150	2	0.55	1812400	66	6.89	27450	27600	27450	35650	19250	27450	27460.61	1.04	0	28116	27782	27566	27232	27016	27675	27125	10	8200	500	18660	50	1	2000000	552	21.70	0.82	12	0.00	1272.00	33581.00	52300	20230209	-47.23	26400	20231204	4.55	28900	-4.50	20240102	27350	0.91	20240108	52300	-47.23	20230209	26400	4.55	20231204	0.48	N	134790	500	10 억	20820	N	N	7	N	N
78	20240108	160811	57	100.00	KOSPI		N	N	N	N	N	27450	-250	5	-0.90	26420950	957	108.26	27700	27900	27350	36000	19400	27700	27608.10	1.04	-24	28233	27966	27733	27466	27233	27850	27350	10	8300	500	18830	50	1	2000000	549	21.58	0.82	12	0.05	1272.00	33581.00	52300	20230209	-47.51	26400	20231204	3.98	28900	-5.02	20240102	27350	0.37	20240108	52300	-47.51	20230209	26400	3.98	20231204	0.48	N	134790	500	10 억	20848	N	N	7	N	N
79	20240108	150813	57	100.00	KOSPI		N	N	N	N	N	27400	-300	5	-1.08	25926400	939	106.22	27700	27900	27350	36000	19400	27700	27610.65	1.04	-26	28233	27966	27733	27466	27233	27850	27350	10	8300	500	18830	50	1	2000000	548	21.54	0.82	12	0.05	1272.00	33581.00	52300	20230209	-47.61	26400	20231204	3.79	28900	-5.19	20240102	27350	0.18	20240108	52300	-47.61	20230209	26400	3.79	20231204	0.48	N	134790	500	10 억	20848	N	N	8	N	N
80	20240108	140812	57	100.00	KOSPI		N	N	N	N	N	27750	50	2	0.18	12855450	463	52.38	27700	27900	27400	36000	19400	27700	27765.55	1.04	-13	28233	27966	27733	27466	27233	27850	27350	10	8300	500	18830	50	1	2000000	555	21.82	0.83	12	0.02	1272.00	33581.00	52300	20230209	-46.94	26400	20231204	5.11	28900	-3.98	20240102	27400	1.28	20240108	52300	-46.94	20230209	26400	5.11	20231204	0.48	N	134790	500	10 억	20848	N	N	8	N	N
81	20240108	130812	57	100.00	KOSPI		N	N	N	N	N	27700	0	3	0.00	12439400	448	50.68	27700	27900	27400	36000	19400	27700	27766.52	1.04	-13	28233	27966	27733	27466	27233	27850	27350	10	8300	500	18830	50	1	2000000	554	21.78	0.82	12	0.02	1272.00	33581.00	52300	20230209	-47.04	26400	20231204	4.92	28900	-4.15	20240102	27400	1.09	20240108	52300	-47.04	20230209	26400	4.92	20231204	0.48	N	134790	500	10 억	20848	N	N	8	N	N
82	20240108	120812	57	100.00	KOSPI		N	N	N	N	N	27900	200	2	0.72	10053900	362	40.95	27700	27900	27400	36000	19400	27700	27773.20	1.04	-14	28233	27966	27733	27466	27233	27850	27350	10	8300	500	18830	50	1	2000000	558	21.93	0.83	12	0.02	1272.00	33581.00	52300	20230209	-46.65	26400	20231204	5.68	28900	-3.46	20240102	27400	1.82	20240108	52300	-46.65	20230209	26400	5.68	20231204	0.48	N	134790	500	10 억	20848	N	N	8	N	N
83	20240108	110813	57	100.00	KOSPI		N	N	N	N	N	27850	150	2	0.54	9469550	341	38.57	27700	27900	27400	36000	19400	27700	27769.94	1.04	-14	28233	27966	27733	27466	27233	27850	27350	10	8300	500	18830	50	1	2000000	557	21.89	0.83	12	0.02	1272.00	33581.00	52300	20230209	-46.75	26400	20231204	5.49	28900	-3.63	20240102	27400	1.64	20240108	52300	-46.75	20230209	26400	5.49	20231204	0.48	N	134790	500	10 억	20848	N	N	8	N	N
84	20240108	100813	57	100.00	KOSPI		N	N	N	N	N	27800	100	2	0.36	4924450	178	20.14	27700	27850	27400	36000	19400	27700	27665.45	1.04	1	28233	27966	27733	27466	27233	27850	27350	10	8300	500	18830	50	1	2000000	556	21.86	0.83	12	0.01	1272.00	33581.00	52300	20230209	-46.85	26400	20231204	5.30	28900	-3.81	20240102	27400	1.46	20240108	52300	-46.85	20230209	26400	5.30	20231204	0.48	N	134790	500	10 억	20848	N	N	8	N	N
85	20240108	090811	57	100.00	KOSPI		N	N	N	N	N	27700	0	3	0.00	1979750	72	8.14	27700	27700	27400	36000	19400	27700	27496.53	1.04	0	28233	27966	27733	27466	27233	27850	27350	10	8300	500	18830	50	1	2000000	554	21.78	0.82	12	0.00	1272.00	33581.00	52300	20230209	-47.04	26400	20231204	4.92	28900	-4.15	20240102	27400	1.09	20240108	52300	-47.04	20230209	26400	4.92	20231204	0.48	N	134790	500	10 억	20848	N	N	8	N	N
86	20240105	160811	57	100.00	KOSPI		N	N	N	N	N	27700	-300	5	-1.07	24555450	884	143.27	28000	28000	27500	36400	19600	28000	27777.66	1.05	-86	28666	28332	28166	27832	27666	28250	27750	10	8400	500	19040	50	1	2000000	554	21.78	0.82	12	0.04	1272.00	33581.00	52300	20230209	-47.04	26400	20231204	4.92	28900	-4.15	20240102	27500	0.73	20240105	52300	-47.04	20230209	26400	4.92	20231204	0.48	N	134790	500	10 억	20936	N	N	8	N	N
87	20240105	150812	57	100.00	KOSPI		N	N	N	N	N	27850	-150	5	-0.54	24250700	873	141.49	28000	28000	27500	36400	19600	28000	27778.58	1.05	-84	28666	28332	28166	27832	27666	28250	27750	10	8400	500	19040	50	1	2000000	557	21.89	0.83	12	0.04	1272.00	33581.00	52300	20230209	-46.75	26400	20231204	5.49	28900	-3.63	20240102	27500	1.27	20240105	52300	-46.75	20230209	26400	5.49	20231204	0.48	N	134790	500	10 억	20936	N	N	11	N	N
88	20240105	140809	57	100.00	KOSPI		N	N	N	N	N	27800	-200	5	-0.71	24084050	867	140.52	28000	28000	27500	36400	19600	28000	27778.60	1.05	-84	28666	28332	28166	27832	27666	28250	27750	10	8400	500	19040	50	1	2000000	556	21.86	0.83	12	0.04	1272.00	33581.00	52300	20230209	-46.85	26400	20231204	5.30	28900	-3.81	20240102	27500	1.09	20240105	52300	-46.85	20230209	26400	5.30	20231204	0.48	N	134790	500	10 억	20936	N	N	11	N	N
89	20240105	130811	57	100.00	KOSPI		N	N	N	N	N	27800	-200	5	-0.71	23138850	833	135.01	28000	28000	27500	36400	19600	28000	27777.73	1.05	-55	28666	28332	28166	27832	27666	28250	27750	10	8400	500	19040	50	1	2000000	556	21.86	0.83	12	0.04	1272.00	33581.00	52300	20230209	-46.85	26400	20231204	5.30	28900	-3.81	20240102	27500	1.09	20240105	52300	-46.85	20230209	26400	5.30	20231204	0.48	N	134790	500	10 억	20936	N	N	11	N	N
90	20240105	120810	57	100.00	KOSPI		N	N	N	N	N	27850	-150	5	-0.54	22248800	801	129.82	28000	28000	27500	36400	19600	28000	27776.28	1.05	-55	28666	28332	28166	27832	27666	28250	27750	10	8400	500	19040	50	1	2000000	557	21.89	0.83	12	0.04	1272.00	33581.00	52300	20230209	-46.75	26400	20231204	5.49	28900	-3.63	20240102	27500	1.27	20240105	52300	-46.75	20230209	26400	5.49	20231204	0.48	N	134790	500	10 억	20936	N	N	11	N	N
91	20240105	110809	57	100.00	KOSPI		N	N	N	N	N	27500	-500	5	-1.79	20051900	722	117.02	28000	28000	27500	36400	19600	28000	27772.71	1.05	-6	28666	28332	28166	27832	27666	28250	27750	10	8400	500	19040	50	1	2000000	550	21.62	0.82	12	0.04	1272.00	33581.00	52300	20230209	-47.42	26400	20231204	4.17	28900	-4.84	20240102	27500	0.00	20240105	52300	-47.42	20230209	26400	4.17	20231204	0.48	N	134790	500	10 억	20936	N	N	11	N	N
92	20240105	100812	57	100.00	KOSPI		N	N	N	N	N	27800	-200	5	-0.71	10035250	360	58.35	28000	28000	27750	36400	19600	28000	27875.69	1.05	-7	28666	28332	28166	27832	27666	28250	27750	10	8400	500	19040	50	1	2000000	556	21.86	0.83	12	0.02	1272.00	33581.00	52300	20230209	-46.85	26400	20231204	5.30	28900	-3.81	20240102	27750	0.18	20240105	52300	-46.85	20230209	26400	5.30	20231204	0.48	N	134790	500	10 억	20936	N	N	11	N	N
93	20240105	090809	57	100.00	KOSPI		N	N	N	N	N	27900	-100	5	-0.36	5604500	201	32.58	28000	28000	27750	36400	19600	28000	27883.08	1.05	-8	28666	28332	28166	27832	27666	28250	27750	10	8400	500	19040	50	1	2000000	558	21.93	0.83	12	0.01	1272.00	33581.00	52300	20230209	-46.65	26400	20231204	5.68	28900	-3.46	20240102	27750	0.54	20240105	52300	-46.65	20230209	26400	5.68	20231204	0.48	N	134790	500	10 억	20936	N	N	11	N	N
94	20240104	160807	57	100.00	KOSPI		N	N	N	N	N	28000	-400	5	-1.41	17398400	617	100.33	28400	28500	28000	36900	19900	28400	28198.37	1.05	-43	28933	28666	28533	28266	28133	28600	28200	10	8500	500	19310	50	1	2000000	560	22.01	0.83	12	0.03	1272.00	33581.00	52300	20230209	-46.46	26400	20231204	6.06	28900	-3.11	20240102	28000	0.00	20240104	52300	-46.46	20230209	26400	6.06	20231204	0.48	N	134790	500	10 억	20972	N	N	11	N	N
95	20240104	150808	57	100.00	KOSPI		N	N	N	N	N	28050	-350	5	-1.23	16136600	572	93.01	28400	28500	28050	36900	19900	28400	28210.51	1.05	-41	28933	28666	28533	28266	28133	28600	28200	10	8500	500	19310	50	1	2000000	561	22.05	0.84	12	0.03	1272.00	33581.00	52300	20230209	-46.37	26400	20231204	6.25	28900	-2.94	20240102	28050	0.00	20240104	52300	-46.37	20230209	26400	6.25	20231204	0.48	N	134790	500	10 억	20972	N	N	13	N	N
96	20240104	140808	57	100.00	KOSPI		N	N	N	N	N	28150	-250	5	-0.88	13776900	488	79.35	28400	28500	28100	36900	19900	28400	28231.01	1.05	-22	28933	28666	28533	28266	28133	28600	28200	10	8500	500	19310	50	1	2000000	563	22.13	0.84	12	0.02	1272.00	33581.00	52300	20230209	-46.18	26400	20231204	6.63	28900	-2.60	20240102	28100	0.18	20240104	52300	-46.18	20230209	26400	6.63	20231204	0.48	N	134790	500	10 억	20972	N	N	13	N	N
97	20240104	130809	57	100.00	KOSPI		N	N	N	N	N	28150	-250	5	-0.88	10317900	365	59.35	28400	28500	28150	36900	19900	28400	28267.86	1.05	-21	28933	28666	28533	28266	28133	28600	28200	10	8500	500	19310	50	1	2000000	563	22.13	0.84	12	0.02	1272.00	33581.00	52300	20230209	-46.18	26400	20231204	6.63	28900	-2.60	20240102	28150	0.00	20240104	52300	-46.18	20230209	26400	6.63	20231204	0.48	N	134790	500	10 억	20972	N	N	13	N	N
98	20240104	120806	57	100.00	KOSPI		N	N	N	N	N	28200	-200	5	-0.70	7781400	275	44.72	28400	28500	28150	36900	19900	28400	28295.62	1.05	-19	28933	28666	28533	28266	28133	28600	28200	10	8500	500	19310	50	1	2000000	564	22.17	0.84	12	0.01	1272.00	33581.00	52300	20230209	-46.08	26400	20231204	6.82	28900	-2.42	20240102	28150	0.18	20240104	52300	-46.08	20230209	26400	6.82	20231204	0.48	N	134790	500	10 억	20972	N	N	13	N	N
99	20240104	110806	57	100.00	KOSPI		N	N	N	N	N	28300	-100	5	-0.35	4257200	150	24.39	28400	28500	28300	36900	19900	28400	28381.21	1.05	-20	28933	28666	28533	28266	28133	28600	28200	10	8500	500	19310	50	1	2000000	566	22.25	0.84	12	0.01	1272.00	33581.00	52300	20230209	-45.89	26400	20231204	7.20	28900	-2.08	20240102	28300	0.00	20240104	52300	-45.89	20230209	26400	7.20	20231204	0.48	N	134790	500	10 억	20972	N	N	13	N	N
100	20240104	100805	57	100.00	KOSPI		N	N	N	N	N	28450	50	2	0.18	2357150	83	13.50	28400	28500	28350	36900	19900	28400	28399.39	1.05	1	28933	28666	28533	28266	28133	28600	28200	10	8500	500	19310	50	1	2000000	569	22.37	0.85	12	0.00	1272.00	33581.00	52300	20230209	-45.60	26400	20231204	7.77	28900	-1.56	20240102	28350	0.35	20240104	52300	-45.60	20230209	26400	7.77	20231204	0.48	N	134790	500	10 억	20972	N	N	13	N	N
101	20240104	090809	57	100.00	KOSPI		N	N	N	N	N	28400	0	3	0.00	1221200	43	6.99	28400	28400	28400	36900	19900	28400	28400.00	1.05	0	28933	28666	28533	28266	28133	28600	28200	10	8500	500	19310	50	1	2000000	568	22.33	0.85	12	0.00	1272.00	33581.00	52300	20230209	-45.70	26400	20231204	7.58	28900	-1.73	20240102	28400	0.00	20240104	52300	-45.70	20230209	26400	7.58	20231204	0.48	N	134790	500	10 억	20972	N	N	13	N	N
102	20240103	160805	57	100.00	KOSPI		N	N	N	N	N	28400	-150	5	-0.53	17532850	615	102.84	28800	28800	28400	37100	20000	28550	28508.70	1.05	-10	29083	28816	28633	28366	28183	28725	28275	10	8550	500	19410	50	1	2000000	568	22.33	0.85	12	0.03	1272.00	33581.00	52300	20230209	-45.70	26400	20231204	7.58	28900	-1.73	20240102	28400	0.00	20240103	52300	-45.70	20230209	26400	7.58	20231204	0.48	N	134790	500	10 억	20973	N	N	13	N	N
103	20240103	150803	57	100.00	KOSPI		N	N	N	N	N	28400	-150	5	-0.53	13458650	472	78.93	28800	28800	28400	37100	20000	28550	28514.09	1.05	-3	29083	28816	28633	28366	28183	28725	28275	10	8550	500	19410	50	1	2000000	568	22.33	0.85	12	0.02	1272.00	33581.00	52300	20230209	-45.70	26400	20231204	7.58	28900	-1.73	20240102	28400	0.00	20240103	52300	-45.70	20230209	26400	7.58	20231204	0.48	N	134790	500	10 억	20973	N	N	1	N	N
104	20240103	140800	57	100.00	KOSPI		N	N	N	N	N	28550	0	3	0.00	12120850	425	71.07	28800	28800	28400	37100	20000	28550	28519.65	1.05	-3	29083	28816	28633	28366	28183	28725	28275	10	8550	500	19410	50	1	2000000	571	22.44	0.85	12	0.02	1272.00	33581.00	52300	20230209	-45.41	26400	20231204	8.14	28900	-1.21	20240102	28400	0.53	20240103	52300	-45.41	20230209	26400	8.14	20231204	0.48	N	134790	500	10 억	20973	N	N	1	N	N
105	20240103	130803	57	100.00	KOSPI		N	N	N	N	N	28450	-100	5	-0.35	11892450	417	69.73	28800	28800	28400	37100	20000	28550	28519.06	1.05	-3	29083	28816	28633	28366	28183	28725	28275	10	8550	500	19410	50	1	2000000	569	22.37	0.85	12	0.02	1272.00	33581.00	52300	20230209	-45.60	26400	20231204	7.77	28900	-1.56	20240102	28400	0.18	20240103	52300	-45.60	20230209	26400	7.77	20231204	0.48	N	134790	500	10 억	20973	N	N	1	N	N
106	20240103	120807	57	100.00	KOSPI		N	N	N	N	N	28650	100	2	0.35	10980150	385	64.38	28800	28800	28400	37100	20000	28550	28519.87	1.05	-3	29083	28816	28633	28366	28183	28725	28275	10	8550	500	19410	50	1	2000000	573	22.52	0.85	12	0.02	1272.00	33581.00	52300	20230209	-45.22	26400	20231204	8.52	28900	-0.87	20240102	28400	0.88	20240103	52300	-45.22	20230209	26400	8.52	20231204	0.48	N	134790	500	10 억	20973	N	N	1	N	N
107	20240103	110802	57	100.00	KOSPI		N	N	N	N	N	28500	-50	5	-0.18	3283500	115	19.23	28800	28800	28400	37100	20000	28550	28552.17	1.05	-3	29083	28816	28633	28366	28183	28725	28275	10	8550	500	19410	50	1	2000000	570	22.41	0.85	12	0.01	1272.00	33581.00	52300	20230209	-45.51	26400	20231204	7.95	28900	-1.38	20240102	28400	0.35	20240103	52300	-45.51	20230209	26400	7.95	20231204	0.48	N	134790	500	10 억	20973	N	N	1	N	N
108	20240103	100803	57	100.00	KOSPI		N	N	N	N	N	28500	-50	5	-0.18	1348050	47	7.86	28800	28800	28500	37100	20000	28550	28681.91	1.05	-2	29083	28816	28633	28366	28183	28725	28275	10	8550	500	19410	50	1	2000000	570	22.41	0.85	12	0.00	1272.00	33581.00	52300	20230209	-45.51	26400	20231204	7.95	28900	-1.38	20240102	28450	0.18	20240102	52300	-45.51	20230209	26400	7.95	20231204	0.48	N	134790	500	10 억	20973	N	N	1	N	N
109	20240103	090802	57	100.00	KOSPI		N	N	N	N	N	28800	250	2	0.88	432000	15	2.51	28800	28800	28800	37100	20000	28550	28800.00	1.05	0	29083	28816	28633	28366	28183	28725	28275	10	8550	500	19410	50	1	2000000	576	22.64	0.86	12	0.00	1272.00	33581.00	52300	20230209	-44.93	26400	20231204	9.09	28900	-0.35	20240102	28450	1.23	20240102	52300	-44.93	20230209	26400	9.09	20231204	0.48	N	134790	500	10 억	20973	N	N	1	N	N
110	20240102	160801	57	100.00	KOSPI		N	N	N	N	N	28550	-350	5	-1.21	17111700	598	69.62	28900	28900	28450	37550	20250	28900	28614.88	1.05	1	29233	29066	28833	28666	28433	29150	28750	10	8650	500	19650	50	1	2000000	571	22.44	0.85	12	0.03	1272.00	33581.00	52300	20230209	-45.41	26400	20231204	8.14	28900	-1.21	20240102	28450	0.35	20240102	52300	-45.41	20230209	26400	8.14	20231204	0.50	N	134790	500	10 억	20973	N	N	1	N	N
111	20240102	150802	57	100.00	KOSPI		N	N	N	N	N	28700	-200	5	-0.69	16028500	560	65.19	28900	28900	28450	37550	20250	28900	28622.32	1.05	11	29233	29066	28833	28666	28433	29150	28750	10	8650	500	19650	50	1	2000000	574	22.56	0.85	12	0.03	1272.00	33581.00	52300	20230209	-45.12	26400	20231204	8.71	28900	-0.69	20240102	28450	0.88	20240102	52300	-45.12	20230209	26400	8.71	20231204	0.50	N	134790	500	10 억	20973	N	N	0	N	N
112	20240102	140803	57	100.00	KOSPI		N	N	N	N	N	28700	-200	5	-0.69	12201050	426	49.59	28900	28900	28500	37550	20250	28900	28640.96	1.05	14	29233	29066	28833	28666	28433	29150	28750	10	8650	500	19650	50	1	2000000	574	22.56	0.85	12	0.02	1272.00	33581.00	52300	20230209	-45.12	26400	20231204	8.71	28900	-0.69	20240102	28500	0.70	20240102	52300	-45.12	20230209	26400	8.71	20231204	0.50	N	134790	500	10 억	20973	N	N	0	N	N
113	20240102	130757	57	100.00	KOSPI		N	N	N	N	N	28500	-400	5	-1.38	12086450	422	49.13	28900	28900	28500	37550	20250	28900	28640.88	1.05	15	29233	29066	28833	28666	28433	29150	28750	10	8650	500	19650	50	1	2000000	570	22.41	0.85	12	0.02	1272.00	33581.00	52300	20230209	-45.51	26400	20231204	7.95	28900	-1.38	20240102	28500	0.00	20240102	52300	-45.51	20230209	26400	7.95	20231204	0.50	N	134790	500	10 억	20973	N	N	0	N	N
114	20240102	120756	57	100.00	KOSPI		N	N	N	N	N	28650	-250	5	-0.87	10717000	374	43.54	28900	28900	28500	37550	20250	28900	28655.08	1.05	15	29233	29066	28833	28666	28433	29150	28750	10	8650	500	19650	50	1	2000000	573	22.52	0.85	12	0.02	1272.00	33581.00	52300	20230209	-45.22	26400	20231204	8.52	28900	-0.87	20240102	28500	0.53	20240102	52300	-45.22	20230209	26400	8.52	20231204	0.50	N	134790	500	10 억	20973	N	N	0	N	N
115	20240102	110757	57	100.00	KOSPI		N	N	N	N	N	28650	-250	5	-0.87	6033300	210	24.45	28900	28900	28550	37550	20250	28900	28730.00	1.05	15	29233	29066	28833	28666	28433	29150	28750	10	8650	500	19650	50	1	2000000	573	22.52	0.85	12	0.01	1272.00	33581.00	52300	20230209	-45.22	26400	20231204	8.52	28900	-0.87	20240102	28550	0.35	20240102	52300	-45.22	20230209	26400	8.52	20231204	0.50	N	134790	500	10 억	20973	N	N	0	N	N
116	20240102	100749	57	100.00	KOSPI		N	N	N	N	N	28800	-100	5	-0.35	2387400	83	9.66	28900	28900	28550	37550	20250	28900	28763.86	1.05	15	29233	29066	28833	28666	28433	29150	28750	10	8650	500	19650	50	1	2000000	576	22.64	0.86	12	0.00	1272.00	33581.00	52300	20230209	-44.93	26400	20231204	9.09	28900	-0.35	20240102	28550	0.88	20240102	52300	-44.93	20230209	26400	9.09	20231204	0.50	N	134790	500	10 억	20973	N	N	0	N	N
117	20240102	090740	57	100.00	KOSPI		N	N	N	N	N	28900	0	3	0.00	0	0	0.00	0	0	0	37550	20250	28900	0.00	1.05	0	29233	29066	28833	28666	28433	29150	28750	10	8650	500	19650	50	1	2000000	578	22.72	0.86	12	0.00	1272.00	33581.00	52300	20230209	-44.74	26400	20231204	9.47	0	0.00	0	0	0.00	0	52300	-44.74	20230209	26400	9.47	20231204	0.50	N	134790	500	10 억	20973	N	N	0	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History