KissMeData/004920/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160159	57	100.00	KOSPI	N	N	N	N	N	1407	52	2	3.84	1002598539	709224	22.29	1354	1449	1350	1761	949	1355	1413.66	1.27	22583	1409	1382	1361	1334	1313	1371	1323	250	406	500	920	1	1	50065793	704	-93.80	1.13	12	1.42	-15.00	1250.00	3375	20230706	-58.31	981	20230405	43.43	1605	-12.34	20240116	1249	12.65	20240226	3375	-58.31	20230706	981	43.43	20230405	2.58	N	004920	500	250 억	635029	N	N	54	N	N
3	20240229	150200	57	100.00	KOSPI	N	N	N	N	N	1404	49	2	3.62	976580964	690661	21.71	1354	1449	1350	1761	949	1355	1413.98	1.27	23225	1409	1382	1361	1334	1313	1371	1323	250	406	500	920	1	1	50065793	703	-93.60	1.12	12	1.38	-15.00	1250.00	3375	20230706	-58.40	981	20230405	43.12	1605	-12.52	20240116	1249	12.41	20240226	3375	-58.40	20230706	981	43.12	20230405	2.58	N	004920	500	250 억	635029	N	N	64	N	N
4	20240229	140159	57	100.00	KOSPI	N	N	N	N	N	1385	30	2	2.21	879842484	620995	19.52	1354	1449	1350	1761	949	1355	1416.83	1.27	32287	1409	1382	1361	1334	1313	1371	1323	250	406	500	920	1	1	50065793	693	-92.33	1.11	12	1.24	-15.00	1250.00	3375	20230706	-58.96	981	20230405	41.18	1605	-13.71	20240116	1249	10.89	20240226	3375	-58.96	20230706	981	41.18	20230405	2.58	N	004920	500	250 억	635029	N	N	64	N	N
5	20240229	130200	57	100.00	KOSPI	N	N	N	N	N	1399	44	2	3.25	805335945	567754	17.84	1354	1449	1350	1761	949	1355	1418.46	1.27	39279	1409	1382	1361	1334	1313	1371	1323	250	406	500	920	1	1	50065793	700	-93.27	1.12	12	1.13	-15.00	1250.00	3375	20230706	-58.55	981	20230405	42.61	1605	-12.83	20240116	1249	12.01	20240226	3375	-58.55	20230706	981	42.61	20230405	2.58	N	004920	500	250 억	635029	N	N	64	N	N
6	20240229	120200	57	100.00	KOSPI	N	N	N	N	N	1402	47	2	3.47	739616602	520937	16.37	1354	1449	1350	1761	949	1355	1419.78	1.27	42367	1409	1382	1361	1334	1313	1371	1323	250	406	500	920	1	1	50065793	702	-93.47	1.12	12	1.04	-15.00	1250.00	3375	20230706	-58.46	981	20230405	42.92	1605	-12.65	20240116	1249	12.25	20240226	3375	-58.46	20230706	981	42.92	20230405	2.58	N	004920	500	250 억	635029	N	N	64	N	N
7	20240229	110200	57	100.00	KOSPI	N	N	N	N	N	1433	78	2	5.76	634552256	445879	14.01	1354	1449	1350	1761	949	1355	1423.15	1.27	56667	1409	1382	1361	1334	1313	1371	1323	250	406	500	920	1	1	50065793	717	-95.53	1.15	12	0.89	-15.00	1250.00	3375	20230706	-57.54	981	20230405	46.08	1605	-10.72	20240116	1249	14.73	20240226	3375	-57.54	20230706	981	46.08	20230405	2.58	N	004920	500	250 억	635029	N	N	64	N	N
8	20240229	100201	57	100.00	KOSPI	N	N	N	N	N	1439	84	2	6.20	358850678	253044	7.95	1354	1449	1350	1761	949	1355	1418.14	1.27	24629	1409	1382	1361	1334	1313	1371	1323	250	406	500	920	1	1	50065793	720	-95.93	1.15	12	0.51	-15.00	1250.00	3375	20230706	-57.36	981	20230405	46.69	1605	-10.34	20240116	1249	15.21	20240226	3375	-57.36	20230706	981	46.69	20230405	2.58	N	004920	500	250 억	635029	N	N	64	N	N
9	20240229	090201	57	100.00	KOSPI	N	N	N	N	N	1369	14	2	1.03	17811987	13162	0.41	1354	1369	1350	1761	949	1355	1353.29	1.27	-427	1409	1382	1361	1334	1313	1371	1323	250	406	500	920	1	1	50065793	685	-91.27	1.10	12	0.03	-15.00	1250.00	3375	20230706	-59.44	981	20230405	39.55	1605	-14.70	20240116	1249	9.61	20240226	3375	-59.44	20230706	981	39.55	20230405	2.58	N	004920	500	250 억	635029	N	N	64	N	N
10	20240228	160150	57	100.00	KOSPI	N	N	N	N	N	1355	-25	5	-1.81	247080246	181684	56.91	1365	1388	1340	1794	966	1380	1359.95	1.30	-19010	1478	1429	1377	1328	1276	1453	1352	250	414	500	930	1	1	50065793	678	-90.33	1.08	12	0.36	-15.00	1250.00	3375	20230706	-59.85	981	20230405	38.12	1605	-15.58	20240116	1249	8.49	20240226	3375	-59.85	20230706	981	38.12	20230405	2.67	N	004920	500	250 억	652990	N	N	64	N	N
11	20240228	150153	57	100.00	KOSPI	N	N	N	N	N	1363	-17	5	-1.23	226888854	166774	52.24	1365	1388	1340	1794	966	1380	1360.46	1.30	-18544	1478	1429	1377	1328	1276	1453	1352	250	414	500	930	1	1	50065793	682	-90.87	1.09	12	0.33	-15.00	1250.00	3375	20230706	-59.61	981	20230405	38.94	1605	-15.08	20240116	1249	9.13	20240226	3375	-59.61	20230706	981	38.94	20230405	2.67	N	004920	500	250 억	652990	N	N	1	N	N
12	20240228	140200	57	100.00	KOSPI	N	N	N	N	N	1373	-7	5	-0.51	211423500	155447	48.69	1365	1388	1340	1794	966	1380	1360.10	1.30	-16845	1478	1429	1377	1328	1276	1453	1352	250	414	500	930	1	1	50065793	687	-91.53	1.10	12	0.31	-15.00	1250.00	3375	20230706	-59.32	981	20230405	39.96	1605	-14.45	20240116	1249	9.93	20240226	3375	-59.32	20230706	981	39.96	20230405	2.67	N	004920	500	250 억	652990	N	N	1	N	N
13	20240228	130159	57	100.00	KOSPI	N	N	N	N	N	1369	-11	5	-0.80	200656442	147539	46.21	1365	1388	1340	1794	966	1380	1360.02	1.30	-16427	1478	1429	1377	1328	1276	1453	1352	250	414	500	930	1	1	50065793	685	-91.27	1.10	12	0.29	-15.00	1250.00	3375	20230706	-59.44	981	20230405	39.55	1605	-14.70	20240116	1249	9.61	20240226	3375	-59.44	20230706	981	39.55	20230405	2.67	N	004920	500	250 억	652990	N	N	1	N	N
14	20240228	120200	57	100.00	KOSPI	N	N	N	N	N	1380	0	3	0.00	193178592	142080	44.50	1365	1388	1340	1794	966	1380	1359.65	1.30	-15832	1478	1429	1377	1328	1276	1453	1352	250	414	500	930	1	1	50065793	691	-92.00	1.10	12	0.28	-15.00	1250.00	3375	20230706	-59.11	981	20230405	40.67	1605	-14.02	20240116	1249	10.49	20240226	3375	-59.11	20230706	981	40.67	20230405	2.67	N	004920	500	250 억	652990	N	N	1	N	N
15	20240228	110156	57	100.00	KOSPI	N	N	N	N	N	1377	-3	5	-0.22	187697744	138098	43.26	1365	1388	1340	1794	966	1380	1359.16	1.30	-15661	1478	1429	1377	1328	1276	1453	1352	250	414	500	930	1	1	50065793	689	-91.80	1.10	12	0.28	-15.00	1250.00	3375	20230706	-59.20	981	20230405	40.37	1605	-14.21	20240116	1249	10.25	20240226	3375	-59.20	20230706	981	40.37	20230405	2.67	N	004920	500	250 억	652990	N	N	1	N	N
16	20240228	100200	57	100.00	KOSPI	N	N	N	N	N	1354	-26	5	-1.88	131457474	96677	30.28	1365	1388	1340	1794	966	1380	1359.76	1.30	-14425	1478	1429	1377	1328	1276	1453	1352	250	414	500	930	1	1	50065793	678	-90.27	1.08	12	0.19	-15.00	1250.00	3375	20230706	-59.88	981	20230405	38.02	1605	-15.64	20240116	1249	8.41	20240226	3375	-59.88	20230706	981	38.02	20230405	2.67	N	004920	500	250 억	652990	N	N	1	N	N
17	20240228	090200	57	100.00	KOSPI	N	N	N	N	N	1388	8	2	0.58	2593630	1892	0.59	1365	1388	1365	1794	966	1380	1370.84	1.30	514	1478	1429	1377	1328	1276	1453	1352	250	414	500	930	1	1	50065793	695	-92.53	1.11	12	0.00	-15.00	1250.00	3375	20230706	-58.87	981	20230405	41.49	1605	-13.52	20240116	1249	11.13	20240226	3375	-58.87	20230706	981	41.49	20230405	2.67	N	004920	500	250 억	652990	N	N	1	N	N
18	20240227	160201	57	100.00	KOSPI	N	N	N	N	N	1380	31	2	2.30	437132397	318225	34.13	1345	1426	1325	1753	945	1349	1373.62	1.31	-5402	1479	1413	1331	1265	1183	1447	1299	250	404	500	910	1	1	50065793	691	-92.00	1.10	12	0.64	-15.00	1250.00	3375	20230706	-59.11	981	20230405	40.67	1605	-14.02	20240116	1249	10.49	20240226	3375	-59.11	20230706	981	40.67	20230405	2.75	N	004920	500	250 억	655098	N	N	1	N	N
19	20240227	150200	57	100.00	KOSPI	N	N	N	N	N	1393	44	2	3.26	418566457	304816	32.70	1345	1426	1325	1753	945	1349	1373.18	1.31	-7176	1479	1413	1331	1265	1183	1447	1299	250	404	500	910	1	1	50065793	697	-92.87	1.11	12	0.61	-15.00	1250.00	3375	20230706	-58.73	981	20230405	42.00	1605	-13.21	20240116	1249	11.53	20240226	3375	-58.73	20230706	981	42.00	20230405	2.75	N	004920	500	250 억	655098	N	N	0	N	N
20	20240227	140201	57	100.00	KOSPI	N	N	N	N	N	1367	18	2	1.33	362249854	264056	28.32	1345	1426	1325	1753	945	1349	1371.87	1.31	-34947	1479	1413	1331	1265	1183	1447	1299	250	404	500	910	1	1	50065793	684	-91.13	1.09	12	0.53	-15.00	1250.00	3375	20230706	-59.50	981	20230405	39.35	1605	-14.83	20240116	1249	9.45	20240226	3375	-59.50	20230706	981	39.35	20230405	2.75	N	004920	500	250 억	655098	N	N	0	N	N
21	20240227	130150	57	100.00	KOSPI	N	N	N	N	N	1362	13	2	0.96	354757212	258560	27.73	1345	1426	1325	1753	945	1349	1372.05	1.31	-37529	1479	1413	1331	1265	1183	1447	1299	250	404	500	910	1	1	50065793	682	-90.80	1.09	12	0.52	-15.00	1250.00	3375	20230706	-59.64	981	20230405	38.84	1605	-15.14	20240116	1249	9.05	20240226	3375	-59.64	20230706	981	38.84	20230405	2.75	N	004920	500	250 억	655098	N	N	0	N	N
22	20240227	120201	57	100.00	KOSPI	N	N	N	N	N	1360	11	2	0.82	337744619	246040	26.39	1345	1426	1325	1753	945	1349	1372.72	1.31	-46207	1479	1413	1331	1265	1183	1447	1299	250	404	500	910	1	1	50065793	681	-90.67	1.09	12	0.49	-15.00	1250.00	3375	20230706	-59.70	981	20230405	38.63	1605	-15.26	20240116	1249	8.89	20240226	3375	-59.70	20230706	981	38.63	20230405	2.75	N	004920	500	250 억	655098	N	N	0	N	N
23	20240227	110200	57	100.00	KOSPI	N	N	N	N	N	1368	19	2	1.41	267722748	194727	20.89	1345	1426	1325	1753	945	1349	1374.86	1.31	-44762	1479	1413	1331	1265	1183	1447	1299	250	404	500	910	1	1	50065793	685	-91.20	1.09	12	0.39	-15.00	1250.00	3375	20230706	-59.47	981	20230405	39.45	1605	-14.77	20240116	1249	9.53	20240226	3375	-59.47	20230706	981	39.45	20230405	2.75	N	004920	500	250 억	655098	N	N	0	N	N
24	20240227	100159	57	100.00	KOSPI	N	N	N	N	N	1357	8	2	0.59	246737762	179321	19.24	1345	1426	1325	1753	945	1349	1375.96	1.31	-44315	1479	1413	1331	1265	1183	1447	1299	250	404	500	910	1	1	50065793	679	-90.47	1.09	12	0.36	-15.00	1250.00	3375	20230706	-59.79	981	20230405	38.33	1605	-15.45	20240116	1249	8.65	20240226	3375	-59.79	20230706	981	38.33	20230405	2.75	N	004920	500	250 억	655098	N	N	0	N	N
25	20240227	090200	57	100.00	KOSPI	N	N	N	N	N	1414	65	2	4.82	42690652	30828	3.31	1345	1415	1345	1753	945	1349	1384.80	1.31	2077	1479	1413	1331	1265	1183	1447	1299	250	404	500	910	1	1	50065793	708	-94.27	1.13	12	0.06	-15.00	1250.00	3375	20230706	-58.10	981	20230405	44.14	1605	-11.90	20240116	1249	13.21	20240226	3375	-58.10	20230706	981	44.14	20230405	2.75	N	004920	500	250 억	655098	N	N	0	N	N
26	20240226	160159	57	100.00	KOSPI	N	N	N	N	N	1349	99	2	7.92	1241538126	924784	217.57	1249	1397	1249	1625	875	1250	1342.52	1.14	82267	1342	1296	1273	1227	1204	1284	1215	250	375	500	850	1	1	50065793	675	-89.93	1.08	12	1.85	-15.00	1250.00	3375	20230706	-60.03	981	20230405	37.51	1605	-15.95	20240116	1249	8.01	20240226	3375	-60.03	20230706	981	37.51	20230405	2.78	N	004920	500	250 억	568437	N	N	1	N	N
27	20240226	150159	57	100.00	KOSPI	N	N	N	N	N	1344	94	2	7.52	1215983150	905841	213.12	1249	1397	1249	1625	875	1250	1342.38	1.14	82010	1342	1296	1273	1227	1204	1284	1215	250	375	500	850	1	1	50065793	673	-89.60	1.08	12	1.81	-15.00	1250.00	3375	20230706	-60.18	981	20230405	37.00	1605	-16.26	20240116	1249	7.61	20240226	3375	-60.18	20230706	981	37.00	20230405	2.78	N	004920	500	250 억	568437	N	N	1	N	N
28	20240226	140159	57	100.00	KOSPI	N	N	N	N	N	1343	93	2	7.44	1173700928	874400	205.72	1249	1397	1249	1625	875	1250	1342.29	1.14	80096	1342	1296	1273	1227	1204	1284	1215	250	375	500	850	1	1	50065793	672	-89.53	1.07	12	1.75	-15.00	1250.00	3375	20230706	-60.21	981	20230405	36.90	1605	-16.32	20240116	1249	7.53	20240226	3375	-60.21	20230706	981	36.90	20230405	2.78	N	004920	500	250 억	568437	N	N	1	N	N
29	20240226	130158	57	100.00	KOSPI	N	N	N	N	N	1370	120	2	9.60	1080482713	805615	189.54	1249	1397	1249	1625	875	1250	1341.19	1.14	74713	1342	1296	1273	1227	1204	1284	1215	250	375	500	850	1	1	50065793	686	-91.33	1.10	12	1.61	-15.00	1250.00	3375	20230706	-59.41	981	20230405	39.65	1605	-14.64	20240116	1249	9.69	20240226	3375	-59.41	20230706	981	39.65	20230405	2.78	N	004920	500	250 억	568437	N	N	1	N	N
30	20240226	120159	57	100.00	KOSPI	N	N	N	N	N	1365	115	2	9.20	651429488	492106	115.78	1249	1389	1249	1625	875	1250	1323.76	1.14	-256	1342	1296	1273	1227	1204	1284	1215	250	375	500	850	1	1	50065793	683	-91.00	1.09	12	0.98	-15.00	1250.00	3375	20230706	-59.56	981	20230405	39.14	1605	-14.95	20240116	1249	9.29	20240226	3375	-59.56	20230706	981	39.14	20230405	2.78	N	004920	500	250 억	568437	N	N	1	N	N
31	20240226	110159	57	100.00	KOSPI	N	N	N	N	N	1289	39	2	3.12	168723479	132226	31.11	1249	1311	1249	1625	875	1250	1276.02	1.14	40393	1342	1296	1273	1227	1204	1284	1215	250	375	500	850	1	1	50065793	645	-85.93	1.03	12	0.26	-15.00	1250.00	3375	20230706	-61.81	981	20230405	31.40	1605	-19.69	20240116	1249	3.20	20240226	3375	-61.81	20230706	981	31.40	20230405	2.78	N	004920	500	250 억	568437	N	N	1	N	N
32	20240226	100157	57	100.00	KOSPI	N	N	N	N	N	1277	27	2	2.16	105326792	83113	19.55	1249	1283	1249	1625	875	1250	1267.27	1.14	20292	1342	1296	1273	1227	1204	1284	1215	250	375	500	850	1	1	50065793	639	-85.13	1.02	12	0.17	-15.00	1250.00	3375	20230706	-62.16	981	20230405	30.17	1605	-20.44	20240116	1249	2.24	20240226	3375	-62.16	20230706	981	30.17	20230405	2.78	N	004920	500	250 억	568437	N	N	1	N	N
33	20240226	090155	57	100.00	KOSPI	N	N	N	N	N	1278	28	2	2.24	13105025	10490	2.47	1249	1278	1249	1625	875	1250	1249.29	1.14	1395	1342	1296	1273	1227	1204	1284	1215	250	375	500	850	1	1	50065793	640	-85.20	1.02	12	0.02	-15.00	1250.00	3375	20230706	-62.13	981	20230405	30.28	1605	-20.37	20240116	1249	2.32	20240226	3375	-62.13	20230706	981	30.28	20230405	2.78	N	004920	500	250 억	568437	N	N	1	N	N
34	20240223	160157	57	100.00	KOSPI	N	N	N	N	N	1250	-63	5	-4.80	540465748	421593	178.05	1314	1319	1250	1706	920	1313	1282.05	1.22	-38405	1384	1348	1324	1288	1264	1336	1276	250	393	500	890	1	1	50065793	626	-83.33	1.00	12	0.84	-15.00	1250.00	3375	20230706	-62.96	981	20230405	27.42	1605	-22.12	20240116	1250	0.00	20240223	3375	-62.96	20230706	981	27.42	20230405	2.78	N	004920	500	250 억	610797	N	N	1	N	N
35	20240223	150158	57	100.00	KOSPI	N	N	N	N	N	1251	-62	5	-4.72	498168726	387868	163.80	1314	1319	1250	1706	920	1313	1284.38	1.22	-32342	1384	1348	1324	1288	1264	1336	1276	250	393	500	890	1	1	50065793	626	-83.40	1.00	12	0.77	-15.00	1250.00	3375	20230706	-62.93	981	20230405	27.52	1605	-22.06	20240116	1250	0.08	20240223	3375	-62.93	20230706	981	27.52	20230405	2.78	N	004920	500	250 억	610797	N	N	1	N	N
36	20240223	140157	57	100.00	KOSPI	N	N	N	N	N	1269	-44	5	-3.35	431497853	335012	141.48	1314	1319	1265	1706	920	1313	1288.01	1.22	-24221	1384	1348	1324	1288	1264	1336	1276	250	393	500	890	1	1	50065793	635	-84.60	1.02	12	0.67	-15.00	1250.00	3375	20230706	-62.40	981	20230405	29.36	1605	-20.93	20240116	1256	1.04	20240131	3375	-62.40	20230706	981	29.36	20230405	2.78	N	004920	500	250 억	610797	N	N	1	N	N
37	20240223	130157	57	100.00	KOSPI	N	N	N	N	N	1279	-34	5	-2.59	400588207	310727	131.23	1314	1319	1275	1706	920	1313	1289.20	1.22	-8931	1384	1348	1324	1288	1264	1336	1276	250	393	500	890	1	1	50065793	640	-85.27	1.02	12	0.62	-15.00	1250.00	3375	20230706	-62.10	981	20230405	30.38	1605	-20.31	20240116	1256	1.83	20240131	3375	-62.10	20230706	981	30.38	20230405	2.78	N	004920	500	250 억	610797	N	N	1	N	N
38	20240223	120157	57	100.00	KOSPI	N	N	N	N	N	1279	-34	5	-2.59	355889624	275810	116.48	1314	1319	1275	1706	920	1313	1290.34	1.22	2939	1384	1348	1324	1288	1264	1336	1276	250	393	500	890	1	1	50065793	640	-85.27	1.02	12	0.55	-15.00	1250.00	3375	20230706	-62.10	981	20230405	30.38	1605	-20.31	20240116	1256	1.83	20240131	3375	-62.10	20230706	981	30.38	20230405	2.78	N	004920	500	250 억	610797	N	N	1	N	N
39	20240223	110157	57	100.00	KOSPI	N	N	N	N	N	1291	-22	5	-1.68	255325755	197275	83.31	1314	1319	1288	1706	920	1313	1294.26	1.22	22303	1384	1348	1324	1288	1264	1336	1276	250	393	500	890	1	1	50065793	646	-86.07	1.03	12	0.39	-15.00	1250.00	3375	20230706	-61.75	981	20230405	31.60	1605	-19.56	20240116	1256	2.79	20240131	3375	-61.75	20230706	981	31.60	20230405	2.78	N	004920	500	250 억	610797	N	N	1	N	N
40	20240223	100156	57	100.00	KOSPI	N	N	N	N	N	1295	-18	5	-1.37	153463016	118343	49.98	1314	1319	1290	1706	920	1313	1296.76	1.22	-1439	1384	1348	1324	1288	1264	1336	1276	250	393	500	890	1	1	50065793	648	-86.33	1.04	12	0.24	-15.00	1250.00	3375	20230706	-61.63	981	20230405	32.01	1605	-19.31	20240116	1256	3.11	20240131	3375	-61.63	20230706	981	32.01	20230405	2.78	N	004920	500	250 억	610797	N	N	1	N	N
41	20240223	090157	57	100.00	KOSPI	N	N	N	N	N	1310	-3	5	-0.23	18625163	14210	6.00	1314	1319	1310	1706	920	1313	1310.71	1.22	-2893	1384	1348	1324	1288	1264	1336	1276	250	393	500	890	1	1	50065793	656	-87.33	1.05	12	0.03	-15.00	1250.00	3375	20230706	-61.19	981	20230405	33.54	1605	-18.38	20240116	1256	4.30	20240131	3375	-61.19	20230706	981	33.54	20230405	2.78	N	004920	500	250 억	610797	N	N	1	N	N
42	20240222	160151	57	100.00	KOSPI	N	N	N	N	N	1313	-11	5	-0.83	311249034	235177	211.01	1336	1360	1300	1721	927	1324	1323.47	1.23	-530	1348	1335	1325	1312	1302	1342	1319	250	397	500	900	1	1	50065793	657	-87.53	1.05	12	0.47	-15.00	1250.00	3375	20230706	-61.10	981	20230405	33.84	1605	-18.19	20240116	1256	4.54	20240131	3375	-61.10	20230706	981	33.84	20230405	2.84	N	004920	500	250 억	614760	N	N	1	N	N
43	20240222	150156	57	100.00	KOSPI	N	N	N	N	N	1321	-3	5	-0.23	279346909	210947	189.27	1336	1360	1300	1721	927	1324	1324.25	1.23	21	1348	1335	1325	1312	1302	1342	1319	250	397	500	900	1	1	50065793	661	-88.07	1.06	12	0.42	-15.00	1250.00	3375	20230706	-60.86	981	20230405	34.66	1605	-17.69	20240116	1256	5.18	20240131	3375	-60.86	20230706	981	34.66	20230405	2.84	N	004920	500	250 억	614760	N	N	0	N	N
44	20240222	140156	57	100.00	KOSPI	N	N	N	N	N	1318	-6	5	-0.45	236888674	178694	160.33	1336	1360	1300	1721	927	1324	1325.67	1.23	9667	1348	1335	1325	1312	1302	1342	1319	250	397	500	900	1	1	50065793	660	-87.87	1.05	12	0.36	-15.00	1250.00	3375	20230706	-60.95	981	20230405	34.35	1605	-17.88	20240116	1256	4.94	20240131	3375	-60.95	20230706	981	34.35	20230405	2.84	N	004920	500	250 억	614760	N	N	0	N	N
45	20240222	130157	57	100.00	KOSPI	N	N	N	N	N	1319	-5	5	-0.38	222839000	168008	150.74	1336	1360	1300	1721	927	1324	1326.36	1.23	15240	1348	1335	1325	1312	1302	1342	1319	250	397	500	900	1	1	50065793	660	-87.93	1.06	12	0.34	-15.00	1250.00	3375	20230706	-60.92	981	20230405	34.45	1605	-17.82	20240116	1256	5.02	20240131	3375	-60.92	20230706	981	34.45	20230405	2.84	N	004920	500	250 억	614760	N	N	0	N	N
46	20240222	120156	57	100.00	KOSPI	N	N	N	N	N	1315	-9	5	-0.68	218711396	164870	147.93	1336	1360	1300	1721	927	1324	1326.57	1.23	15371	1348	1335	1325	1312	1302	1342	1319	250	397	500	900	1	1	50065793	658	-87.67	1.05	12	0.33	-15.00	1250.00	3375	20230706	-61.04	981	20230405	34.05	1605	-18.07	20240116	1256	4.70	20240131	3375	-61.04	20230706	981	34.05	20230405	2.84	N	004920	500	250 억	614760	N	N	0	N	N
47	20240222	110156	57	100.00	KOSPI	N	N	N	N	N	1338	14	2	1.06	130013165	97539	87.52	1336	1360	1319	1721	927	1324	1332.94	1.23	18416	1348	1335	1325	1312	1302	1342	1319	250	397	500	900	1	1	50065793	670	-89.20	1.07	12	0.19	-15.00	1250.00	3375	20230706	-60.36	981	20230405	36.39	1605	-16.64	20240116	1256	6.53	20240131	3375	-60.36	20230706	981	36.39	20230405	2.84	N	004920	500	250 억	614760	N	N	0	N	N
48	20240222	100155	57	100.00	KOSPI	N	N	N	N	N	1330	6	2	0.45	99435681	74487	66.83	1336	1360	1319	1721	927	1324	1334.94	1.23	9203	1348	1335	1325	1312	1302	1342	1319	250	397	500	900	1	1	50065793	666	-88.67	1.06	12	0.15	-15.00	1250.00	3375	20230706	-60.59	981	20230405	35.58	1605	-17.13	20240116	1256	5.89	20240131	3375	-60.59	20230706	981	35.58	20230405	2.84	N	004920	500	250 억	614760	N	N	0	N	N
49	20240222	090156	57	100.00	KOSPI	N	N	N	N	N	1320	-4	5	-0.30	24944786	18780	16.85	1336	1336	1320	1721	927	1324	1328.26	1.23	-2218	1348	1335	1325	1312	1302	1342	1319	250	397	500	900	1	1	50065793	661	-88.00	1.06	12	0.04	-15.00	1250.00	3375	20230706	-60.89	981	20230405	34.56	1605	-17.76	20240116	1256	5.10	20240131	3375	-60.89	20230706	981	34.56	20230405	2.84	N	004920	500	250 억	614760	N	N	0	N	N
50	20240221	160155	57	100.00	KOSPI	N	N	N	N	N	1324	2	2	0.15	140232515	106041	45.99	1320	1338	1315	1718	926	1322	1322.43	1.29	-33100	1346	1334	1320	1308	1294	1327	1301	250	396	500	890	1	1	50065793	663	-88.27	1.06	12	0.21	-15.00	1250.00	3375	20230706	-60.77	981	20230405	34.96	1605	-17.51	20240116	1256	5.41	20240131	3375	-60.77	20230706	981	34.96	20230405	2.83	N	004920	500	250 억	647860	N	N	1	N	N
51	20240221	150154	57	100.00	KOSPI	N	N	N	N	N	1324	2	2	0.15	120953980	91484	39.68	1320	1338	1315	1718	926	1322	1322.13	1.29	-31232	1346	1334	1320	1308	1294	1327	1301	250	396	500	890	1	1	50065793	663	-88.27	1.06	12	0.18	-15.00	1250.00	3375	20230706	-60.77	981	20230405	34.96	1605	-17.51	20240116	1256	5.41	20240131	3375	-60.77	20230706	981	34.96	20230405	2.83	N	004920	500	250 억	647860	N	N	1	N	N
52	20240221	140155	57	100.00	KOSPI	N	N	N	N	N	1323	1	2	0.08	92423151	69901	30.32	1320	1338	1315	1718	926	1322	1322.20	1.29	-16918	1346	1334	1320	1308	1294	1327	1301	250	396	500	890	1	1	50065793	662	-88.20	1.06	12	0.14	-15.00	1250.00	3375	20230706	-60.80	981	20230405	34.86	1605	-17.57	20240116	1256	5.33	20240131	3375	-60.80	20230706	981	34.86	20230405	2.83	N	004920	500	250 억	647860	N	N	1	N	N
53	20240221	130155	57	100.00	KOSPI	N	N	N	N	N	1323	1	2	0.08	70642555	53404	23.16	1320	1338	1315	1718	926	1322	1322.80	1.29	-12254	1346	1334	1320	1308	1294	1327	1301	250	396	500	890	1	1	50065793	662	-88.20	1.06	12	0.11	-15.00	1250.00	3375	20230706	-60.80	981	20230405	34.86	1605	-17.57	20240116	1256	5.33	20240131	3375	-60.80	20230706	981	34.86	20230405	2.83	N	004920	500	250 억	647860	N	N	1	N	N
54	20240221	120155	57	100.00	KOSPI	N	N	N	N	N	1327	5	2	0.38	50438634	38101	16.52	1320	1338	1315	1718	926	1322	1323.81	1.29	-9258	1346	1334	1320	1308	1294	1327	1301	250	396	500	890	1	1	50065793	664	-88.47	1.06	12	0.08	-15.00	1250.00	3375	20230706	-60.68	981	20230405	35.27	1605	-17.32	20240116	1256	5.65	20240131	3375	-60.68	20230706	981	35.27	20230405	2.83	N	004920	500	250 억	647860	N	N	1	N	N
55	20240221	110156	57	100.00	KOSPI	N	N	N	N	N	1327	5	2	0.38	39633764	29954	12.99	1320	1338	1315	1718	926	1322	1323.15	1.29	-8000	1346	1334	1320	1308	1294	1327	1301	250	396	500	890	1	1	50065793	664	-88.47	1.06	12	0.06	-15.00	1250.00	3375	20230706	-60.68	981	20230405	35.27	1605	-17.32	20240116	1256	5.65	20240131	3375	-60.68	20230706	981	35.27	20230405	2.83	N	004920	500	250 억	647860	N	N	1	N	N
56	20240221	100155	57	100.00	KOSPI	N	N	N	N	N	1326	4	2	0.30	28058969	21226	9.21	1320	1338	1315	1718	926	1322	1321.92	1.29	-6009	1346	1334	1320	1308	1294	1327	1301	250	396	500	890	1	1	50065793	664	-88.40	1.06	12	0.04	-15.00	1250.00	3375	20230706	-60.71	981	20230405	35.17	1605	-17.38	20240116	1256	5.57	20240131	3375	-60.71	20230706	981	35.17	20230405	2.83	N	004920	500	250 억	647860	N	N	1	N	N
57	20240221	090155	57	100.00	KOSPI	N	N	N	N	N	1320	-2	5	-0.15	1030920	781	0.34	1320	1320	1320	1718	926	1322	1320.00	1.29	-215	1346	1334	1320	1308	1294	1327	1301	250	396	500	890	1	1	50065793	661	-88.00	1.06	12	0.00	-15.00	1250.00	3375	20230706	-60.89	981	20230405	34.56	1605	-17.76	20240116	1256	5.10	20240131	3375	-60.89	20230706	981	34.56	20230405	2.83	N	004920	500	250 억	647860	N	N	1	N	N
58	20240220	160152	57	100.00	KOSPI	N	N	N	N	N	1322	-3	5	-0.23	303237357	230175	120.14	1330	1332	1306	1722	928	1325	1317.42	1.18	54325	1377	1350	1333	1306	1289	1342	1298	250	397	500	900	1	1	50065793	662	-88.13	1.06	12	0.46	-15.00	1250.00	3375	20230706	-60.83	981	20230405	34.76	1605	-17.63	20240116	1256	5.25	20240131	3375	-60.83	20230706	981	34.76	20230405	2.84	N	004920	500	250 억	589601	N	N	1	N	N
59	20240220	150154	57	100.00	KOSPI	N	N	N	N	N	1324	-1	5	-0.08	276600987	210024	109.62	1330	1332	1306	1722	928	1325	1317.00	1.18	58442	1377	1350	1333	1306	1289	1342	1298	250	397	500	900	1	1	50065793	663	-88.27	1.06	12	0.42	-15.00	1250.00	3375	20230706	-60.77	981	20230405	34.96	1605	-17.51	20240116	1256	5.41	20240131	3375	-60.77	20230706	981	34.96	20230405	2.84	N	004920	500	250 억	589601	N	N	4	N	N
60	20240220	140154	57	100.00	KOSPI	N	N	N	N	N	1316	-9	5	-0.68	272401306	206849	107.96	1330	1332	1306	1722	928	1325	1316.91	1.18	60387	1377	1350	1333	1306	1289	1342	1298	250	397	500	900	1	1	50065793	659	-87.73	1.05	12	0.41	-15.00	1250.00	3375	20230706	-61.01	981	20230405	34.15	1605	-18.01	20240116	1256	4.78	20240131	3375	-61.01	20230706	981	34.15	20230405	2.84	N	004920	500	250 억	589601	N	N	4	N	N
61	20240220	130154	57	100.00	KOSPI	N	N	N	N	N	1314	-11	5	-0.83	242752498	184237	96.16	1330	1332	1306	1722	928	1325	1317.61	1.18	52984	1377	1350	1333	1306	1289	1342	1298	250	397	500	900	1	1	50065793	658	-87.60	1.05	12	0.37	-15.00	1250.00	3375	20230706	-61.07	981	20230405	33.94	1605	-18.13	20240116	1256	4.62	20240131	3375	-61.07	20230706	981	33.94	20230405	2.84	N	004920	500	250 억	589601	N	N	4	N	N
62	20240220	120153	57	100.00	KOSPI	N	N	N	N	N	1330	5	2	0.38	205436939	155925	81.38	1330	1332	1306	1722	928	1325	1317.54	1.18	53664	1377	1350	1333	1306	1289	1342	1298	250	397	500	900	1	1	50065793	666	-88.67	1.06	12	0.31	-15.00	1250.00	3375	20230706	-60.59	981	20230405	35.58	1605	-17.13	20240116	1256	5.89	20240131	3375	-60.59	20230706	981	35.58	20230405	2.84	N	004920	500	250 억	589601	N	N	4	N	N
63	20240220	110152	57	100.00	KOSPI	N	N	N	N	N	1315	-10	5	-0.75	110403720	84060	43.87	1330	1332	1306	1722	928	1325	1313.39	1.18	7327	1377	1350	1333	1306	1289	1342	1298	250	397	500	900	1	1	50065793	658	-87.67	1.05	12	0.17	-15.00	1250.00	3375	20230706	-61.04	981	20230405	34.05	1605	-18.07	20240116	1256	4.70	20240131	3375	-61.04	20230706	981	34.05	20230405	2.84	N	004920	500	250 억	589601	N	N	4	N	N
64	20240220	100153	57	100.00	KOSPI	N	N	N	N	N	1323	-2	5	-0.15	87856541	66854	34.89	1330	1332	1306	1722	928	1325	1314.16	1.18	2469	1377	1350	1333	1306	1289	1342	1298	250	397	500	900	1	1	50065793	662	-88.20	1.06	12	0.13	-15.00	1250.00	3375	20230706	-60.80	981	20230405	34.86	1605	-17.57	20240116	1256	5.33	20240131	3375	-60.80	20230706	981	34.86	20230405	2.84	N	004920	500	250 억	589601	N	N	4	N	N
65	20240220	090154	57	100.00	KOSPI	N	N	N	N	N	1323	-2	5	-0.15	1731139	1303	0.68	1330	1330	1323	1722	928	1325	1328.58	1.18	-314	1377	1350	1333	1306	1289	1342	1298	250	397	500	900	1	1	50065793	662	-88.20	1.06	12	0.00	-15.00	1250.00	3375	20230706	-60.80	981	20230405	34.86	1605	-17.57	20240116	1256	5.33	20240131	3375	-60.80	20230706	981	34.86	20230405	2.84	N	004920	500	250 억	589601	N	N	4	N	N
66	20240219	160153	57	100.00	KOSPI	N	N	N	N	N	1325	-22	5	-1.63	253075301	190805	101.35	1347	1360	1316	1751	943	1347	1326.36	1.14	16329	1420	1383	1365	1328	1310	1374	1319	250	404	500	910	1	1	50065793	663	-88.33	1.06	12	0.38	-15.00	1250.00	3375	20230706	-60.74	981	20230405	35.07	1605	-17.45	20240116	1256	5.49	20240131	3375	-60.74	20230706	981	35.07	20230405	2.78	N	004920	500	250 억	571787	N	N	4	N	N
67	20240219	150155	57	100.00	KOSPI	N	N	N	N	N	1330	-17	5	-1.26	227153462	171186	90.93	1347	1360	1316	1751	943	1347	1326.94	1.14	16374	1420	1383	1365	1328	1310	1374	1319	250	404	500	910	1	1	50065793	666	-88.67	1.06	12	0.34	-15.00	1250.00	3375	20230706	-60.59	981	20230405	35.58	1605	-17.13	20240116	1256	5.89	20240131	3375	-60.59	20230706	981	35.58	20230405	2.78	N	004920	500	250 억	571787	N	N	1	N	N
68	20240219	140154	57	100.00	KOSPI	N	N	N	N	N	1325	-22	5	-1.63	179196299	134870	71.64	1347	1360	1319	1751	943	1347	1328.66	1.14	6269	1420	1383	1365	1328	1310	1374	1319	250	404	500	910	1	1	50065793	663	-88.33	1.06	12	0.27	-15.00	1250.00	3375	20230706	-60.74	981	20230405	35.07	1605	-17.45	20240116	1256	5.49	20240131	3375	-60.74	20230706	981	35.07	20230405	2.78	N	004920	500	250 억	571787	N	N	1	N	N
69	20240219	130155	57	100.00	KOSPI	N	N	N	N	N	1326	-21	5	-1.56	137319744	103159	54.80	1347	1360	1320	1751	943	1347	1331.15	1.14	5137	1420	1383	1365	1328	1310	1374	1319	250	404	500	910	1	1	50065793	664	-88.40	1.06	12	0.21	-15.00	1250.00	3375	20230706	-60.71	981	20230405	35.17	1605	-17.38	20240116	1256	5.57	20240131	3375	-60.71	20230706	981	35.17	20230405	2.78	N	004920	500	250 억	571787	N	N	1	N	N
70	20240219	120155	57	100.00	KOSPI	N	N	N	N	N	1331	-16	5	-1.19	105991525	79482	42.22	1347	1360	1321	1751	943	1347	1333.53	1.14	5802	1420	1383	1365	1328	1310	1374	1319	250	404	500	910	1	1	50065793	666	-88.73	1.06	12	0.16	-15.00	1250.00	3375	20230706	-60.56	981	20230405	35.68	1605	-17.07	20240116	1256	5.97	20240131	3375	-60.56	20230706	981	35.68	20230405	2.78	N	004920	500	250 억	571787	N	N	1	N	N
71	20240219	110154	57	100.00	KOSPI	N	N	N	N	N	1341	-6	5	-0.45	83623003	62684	33.30	1347	1360	1321	1751	943	1347	1334.04	1.14	3509	1420	1383	1365	1328	1310	1374	1319	250	404	500	910	1	1	50065793	671	-89.40	1.07	12	0.13	-15.00	1250.00	3375	20230706	-60.27	981	20230405	36.70	1605	-16.45	20240116	1256	6.77	20240131	3375	-60.27	20230706	981	36.70	20230405	2.78	N	004920	500	250 억	571787	N	N	1	N	N
72	20240219	100153	57	100.00	KOSPI	N	N	N	N	N	1330	-17	5	-1.26	44999860	33668	17.88	1347	1360	1326	1751	943	1347	1336.58	1.14	-645	1420	1383	1365	1328	1310	1374	1319	250	404	500	910	1	1	50065793	666	-88.67	1.06	12	0.07	-15.00	1250.00	3375	20230706	-60.59	981	20230405	35.58	1605	-17.13	20240116	1256	5.89	20240131	3375	-60.59	20230706	981	35.58	20230405	2.78	N	004920	500	250 억	571787	N	N	1	N	N
73	20240219	090154	57	100.00	KOSPI	N	N	N	N	N	1346	-1	5	-0.07	5539265	4114	2.19	1347	1360	1340	1751	943	1347	1346.44	1.14	-1698	1420	1383	1365	1328	1310	1374	1319	250	404	500	910	1	1	50065793	674	-89.73	1.08	12	0.01	-15.00	1250.00	3375	20230706	-60.12	981	20230405	37.21	1605	-16.14	20240116	1256	7.17	20240131	3375	-60.12	20230706	981	37.21	20230405	2.78	N	004920	500	250 억	571787	N	N	1	N	N
74	20240216	160152	57	100.00	KOSPI	N	N	N	N	N	1347	-47	5	-3.37	246901231	179539	88.12	1402	1402	1347	1812	976	1394	1375.38	1.12	10635	1467	1430	1407	1370	1347	1419	1359	250	418	500	940	1	1	50065793	674	-89.80	1.08	12	0.36	-15.00	1250.00	3375	20230706	-60.09	981	20230405	37.31	1605	-16.07	20240116	1256	7.25	20240131	3375	-60.09	20230706	981	37.31	20230405	2.78	N	004920	500	250 억	561280	N	N	1	N	N
75	20240216	150153	57	100.00	KOSPI	N	N	N	N	N	1366	-28	5	-2.01	218946579	158905	77.99	1402	1402	1360	1812	976	1394	1377.85	1.12	11108	1467	1430	1407	1370	1347	1419	1359	250	418	500	940	1	1	50065793	684	-91.07	1.09	12	0.32	-15.00	1250.00	3375	20230706	-59.53	981	20230405	39.25	1605	-14.89	20240116	1256	8.76	20240131	3375	-59.53	20230706	981	39.25	20230405	2.78	N	004920	500	250 억	561280	N	N	0	N	N
76	20240216	140154	57	100.00	KOSPI	N	N	N	N	N	1362	-32	5	-2.30	210076567	152397	74.80	1402	1402	1361	1812	976	1394	1378.48	1.12	11162	1467	1430	1407	1370	1347	1419	1359	250	418	500	940	1	1	50065793	682	-90.80	1.09	12	0.30	-15.00	1250.00	3375	20230706	-59.64	981	20230405	38.84	1605	-15.14	20240116	1256	8.44	20240131	3375	-59.64	20230706	981	38.84	20230405	2.78	N	004920	500	250 억	561280	N	N	0	N	N
77	20240216	130152	57	100.00	KOSPI	N	N	N	N	N	1370	-24	5	-1.72	162643882	117684	57.76	1402	1402	1367	1812	976	1394	1382.04	1.12	9775	1467	1430	1407	1370	1347	1419	1359	250	418	500	940	1	1	50065793	686	-91.33	1.10	12	0.24	-15.00	1250.00	3375	20230706	-59.41	981	20230405	39.65	1605	-14.64	20240116	1256	9.08	20240131	3375	-59.41	20230706	981	39.65	20230405	2.78	N	004920	500	250 억	561280	N	N	0	N	N
78	20240216	120154	57	100.00	KOSPI	N	N	N	N	N	1376	-18	5	-1.29	129577338	93602	45.94	1402	1402	1373	1812	976	1394	1384.34	1.12	6624	1467	1430	1407	1370	1347	1419	1359	250	418	500	940	1	1	50065793	689	-91.73	1.10	12	0.19	-15.00	1250.00	3375	20230706	-59.23	981	20230405	40.27	1605	-14.27	20240116	1256	9.55	20240131	3375	-59.23	20230706	981	40.27	20230405	2.78	N	004920	500	250 억	561280	N	N	0	N	N
79	20240216	110154	57	100.00	KOSPI	N	N	N	N	N	1389	-5	5	-0.36	75734135	54564	26.78	1402	1402	1380	1812	976	1394	1387.99	1.12	2390	1467	1430	1407	1370	1347	1419	1359	250	418	500	940	1	1	50065793	695	-92.60	1.11	12	0.11	-15.00	1250.00	3375	20230706	-58.84	981	20230405	41.59	1605	-13.46	20240116	1256	10.59	20240131	3375	-58.84	20230706	981	41.59	20230405	2.78	N	004920	500	250 억	561280	N	N	0	N	N
80	20240216	100154	57	100.00	KOSPI	N	N	N	N	N	1392	-2	5	-0.14	56284925	40564	19.91	1402	1402	1380	1812	976	1394	1387.56	1.12	-3352	1467	1430	1407	1370	1347	1419	1359	250	418	500	940	1	1	50065793	697	-92.80	1.11	12	0.08	-15.00	1250.00	3375	20230706	-58.76	981	20230405	41.90	1605	-13.27	20240116	1256	10.83	20240131	3375	-58.76	20230706	981	41.90	20230405	2.78	N	004920	500	250 억	561280	N	N	0	N	N
81	20240216	090153	57	100.00	KOSPI	N	N	N	N	N	1390	-4	5	-0.29	1232585	880	0.43	1402	1402	1390	1812	976	1394	1400.68	1.12	-266	1467	1430	1407	1370	1347	1419	1359	250	418	500	940	1	1	50065793	696	-92.67	1.11	12	0.00	-15.00	1250.00	3375	20230706	-58.81	981	20230405	41.69	1605	-13.40	20240116	1256	10.67	20240131	3375	-58.81	20230706	981	41.69	20230405	2.78	N	004920	500	250 억	561280	N	N	0	N	N
82	20240215	160152	57	100.00	KOSPI	N	N	N	N	N	1394	-35	5	-2.45	284540325	203418	164.92	1432	1444	1384	1857	1001	1429	1398.83	1.17	-26704	1470	1449	1427	1406	1384	1460	1417	250	428	500	970	1	1	50065793	698	-92.93	1.12	12	0.41	-15.00	1250.00	3375	20230706	-58.70	981	20230405	42.10	1605	-13.15	20240116	1256	10.99	20240131	3375	-58.70	20230706	981	42.10	20230405	2.74	N	004920	500	250 억	587981	N	N	0	N	N
83	20240215	150153	57	100.00	KOSPI	N	N	N	N	N	1387	-42	5	-2.94	266709273	190584	154.51	1432	1444	1384	1857	1001	1429	1399.43	1.17	-25088	1470	1449	1427	1406	1384	1460	1417	250	428	500	970	1	1	50065793	694	-92.47	1.11	12	0.38	-15.00	1250.00	3375	20230706	-58.90	981	20230405	41.39	1605	-13.58	20240116	1256	10.43	20240131	3375	-58.90	20230706	981	41.39	20230405	2.74	N	004920	500	250 억	587981	N	N	0	N	N
84	20240215	140152	57	100.00	KOSPI	N	N	N	N	N	1395	-34	5	-2.38	214497140	153008	124.05	1432	1444	1384	1857	1001	1429	1401.87	1.17	-21154	1470	1449	1427	1406	1384	1460	1417	250	428	500	970	1	1	50065793	698	-93.00	1.12	12	0.31	-15.00	1250.00	3375	20230706	-58.67	981	20230405	42.20	1605	-13.08	20240116	1256	11.07	20240131	3375	-58.67	20230706	981	42.20	20230405	2.74	N	004920	500	250 억	587981	N	N	0	N	N
85	20240215	130153	57	100.00	KOSPI	N	N	N	N	N	1395	-34	5	-2.38	170367224	121230	98.28	1432	1444	1390	1857	1001	1429	1405.32	1.17	-20587	1470	1449	1427	1406	1384	1460	1417	250	428	500	970	1	1	50065793	698	-93.00	1.12	12	0.24	-15.00	1250.00	3375	20230706	-58.67	981	20230405	42.20	1605	-13.08	20240116	1256	11.07	20240131	3375	-58.67	20230706	981	42.20	20230405	2.74	N	004920	500	250 억	587981	N	N	0	N	N
86	20240215	120153	57	100.00	KOSPI	N	N	N	N	N	1398	-31	5	-2.17	154948134	110170	89.32	1432	1444	1390	1857	1001	1429	1406.45	1.17	-21359	1470	1449	1427	1406	1384	1460	1417	250	428	500	970	1	1	50065793	700	-93.20	1.12	12	0.22	-15.00	1250.00	3375	20230706	-58.58	981	20230405	42.51	1605	-12.90	20240116	1256	11.31	20240131	3375	-58.58	20230706	981	42.51	20230405	2.74	N	004920	500	250 억	587981	N	N	0	N	N
87	20240215	110151	57	100.00	KOSPI	N	N	N	N	N	1397	-32	5	-2.24	128487265	91180	73.92	1432	1444	1390	1857	1001	1429	1409.16	1.17	-21612	1470	1449	1427	1406	1384	1460	1417	250	428	500	970	1	1	50065793	699	-93.13	1.12	12	0.18	-15.00	1250.00	3375	20230706	-58.61	981	20230405	42.41	1605	-12.96	20240116	1256	11.23	20240131	3375	-58.61	20230706	981	42.41	20230405	2.74	N	004920	500	250 억	587981	N	N	0	N	N
88	20240215	100152	57	100.00	KOSPI	N	N	N	N	N	1420	-9	5	-0.63	58494969	41248	33.44	1432	1444	1405	1857	1001	1429	1418.13	1.17	-8496	1470	1449	1427	1406	1384	1460	1417	250	428	500	970	1	1	50065793	711	-94.67	1.14	12	0.08	-15.00	1250.00	3375	20230706	-57.93	981	20230405	44.75	1605	-11.53	20240116	1256	13.06	20240131	3375	-57.93	20230706	981	44.75	20230405	2.74	N	004920	500	250 억	587981	N	N	0	N	N
89	20240215	090151	57	100.00	KOSPI	N	N	N	N	N	1426	-3	5	-0.21	9610998	6719	5.45	1432	1444	1426	1857	1001	1429	1430.42	1.17	-2831	1470	1449	1427	1406	1384	1460	1417	250	428	500	970	1	1	50065793	714	-95.07	1.14	12	0.01	-15.00	1250.00	3375	20230706	-57.75	981	20230405	45.36	1605	-11.15	20240116	1256	13.54	20240131	3375	-57.75	20230706	981	45.36	20230405	2.74	N	004920	500	250 억	587981	N	N	0	N	N
90	20240214	160152	57	100.00	KOSPI	N	N	N	N	N	1429	12	2	0.85	175929236	123345	70.32	1417	1448	1405	1842	992	1417	1426.32	1.10	30575	1536	1476	1446	1386	1356	1461	1371	250	425	500	960	1	1	50065793	715	-95.27	1.14	12	0.25	-15.00	1250.00	3375	20230706	-57.66	981	20230405	45.67	1605	-10.97	20240116	1256	13.77	20240131	3375	-57.66	20230706	981	45.67	20230405	2.82	N	004920	500	250 억	552898	N	N	0	N	N
91	20240214	150152	57	100.00	KOSPI	N	N	N	N	N	1418	1	2	0.07	171294273	120095	68.46	1417	1448	1405	1842	992	1417	1426.32	1.10	31612	1536	1476	1446	1386	1356	1461	1371	250	425	500	960	1	1	50065793	710	-94.53	1.13	12	0.24	-15.00	1250.00	3375	20230706	-57.99	981	20230405	44.55	1605	-11.65	20240116	1256	12.90	20240131	3375	-57.99	20230706	981	44.55	20230405	2.82	N	004920	500	250 억	552898	N	N	0	N	N
92	20240214	140152	57	100.00	KOSPI	N	N	N	N	N	1434	17	2	1.20	144713512	101360	57.78	1417	1448	1405	1842	992	1417	1427.72	1.10	26213	1536	1476	1446	1386	1356	1461	1371	250	425	500	960	1	1	50065793	718	-95.60	1.15	12	0.20	-15.00	1250.00	3375	20230706	-57.51	981	20230405	46.18	1605	-10.65	20240116	1256	14.17	20240131	3375	-57.51	20230706	981	46.18	20230405	2.82	N	004920	500	250 억	552898	N	N	0	N	N
93	20240214	130155	57	100.00	KOSPI	N	N	N	N	N	1426	9	2	0.64	96719341	67638	38.56	1417	1448	1405	1842	992	1417	1429.96	1.10	13982	1536	1476	1446	1386	1356	1461	1371	250	425	500	960	1	1	50065793	714	-95.07	1.14	12	0.14	-15.00	1250.00	3375	20230706	-57.75	981	20230405	45.36	1605	-11.15	20240116	1256	13.54	20240131	3375	-57.75	20230706	981	45.36	20230405	2.82	N	004920	500	250 억	552898	N	N	0	N	N
94	20240214	120152	57	100.00	KOSPI	N	N	N	N	N	1418	1	2	0.07	77294307	54008	30.79	1417	1448	1405	1842	992	1417	1431.16	1.10	1344	1536	1476	1446	1386	1356	1461	1371	250	425	500	960	1	1	50065793	710	-94.53	1.13	12	0.11	-15.00	1250.00	3375	20230706	-57.99	981	20230405	44.55	1605	-11.65	20240116	1256	12.90	20240131	3375	-57.99	20230706	981	44.55	20230405	2.82	N	004920	500	250 억	552898	N	N	0	N	N
95	20240214	110152	57	100.00	KOSPI	N	N	N	N	N	1428	11	2	0.78	73666141	51460	29.34	1417	1448	1405	1842	992	1417	1431.52	1.10	2053	1536	1476	1446	1386	1356	1461	1371	250	425	500	960	1	1	50065793	715	-95.20	1.14	12	0.10	-15.00	1250.00	3375	20230706	-57.69	981	20230405	45.57	1605	-11.03	20240116	1256	13.69	20240131	3375	-57.69	20230706	981	45.57	20230405	2.82	N	004920	500	250 억	552898	N	N	0	N	N
96	20240214	090149	57	100.00	KOSPI	N	N	N	N	N	1425	8	2	0.56	6350385	4484	2.56	1417	1425	1416	1842	992	1417	1416.23	1.10	-1994	1536	1476	1446	1386	1356	1461	1371	250	425	500	960	1	1	50065793	713	-95.00	1.14	12	0.01	-15.00	1250.00	3375	20230706	-57.78	981	20230405	45.26	1605	-11.21	20240116	1256	13.46	20240131	3375	-57.78	20230706	981	45.26	20230405	2.82	N	004920	500	250 억	552898	N	N	0	N	N
97	20240213	160151	57	100.00	KOSPI	N	N	N	N	N	1417	-43	5	-2.95	248113873	172552	72.59	1506	1506	1416	1898	1022	1460	1438.09	1.23	-67328	1522	1490	1441	1409	1360	1507	1426	250	438	500	990	1	1	50065793	709	-94.47	1.13	12	0.34	-15.00	1250.00	3375	20230706	-58.01	981	20230405	44.44	1605	-11.71	20240116	1256	12.82	20240131	3375	-58.01	20230706	981	44.44	20230405	2.75	N	004920	500	250 억	616009	N	N	1	N	N
98	20240213	150146	57	100.00	KOSPI	N	N	N	N	N	1428	-32	5	-2.19	193503057	134273	56.49	1506	1506	1416	1898	1022	1460	1441.12	1.23	-42423	1522	1490	1441	1409	1360	1507	1426	250	438	500	990	1	1	50065793	715	-95.20	1.14	12	0.27	-15.00	1250.00	3375	20230706	-57.69	981	20230405	45.57	1605	-11.03	20240116	1256	13.69	20240131	3375	-57.69	20230706	981	45.57	20230405	2.75	N	004920	500	250 억	616009	N	N	1	N	N
99	20240213	140151	57	100.00	KOSPI	N	N	N	N	N	1426	-34	5	-2.33	173712333	120412	50.66	1506	1506	1416	1898	1022	1460	1442.65	1.23	-37845	1522	1490	1441	1409	1360	1507	1426	250	438	500	990	1	1	50065793	714	-95.07	1.14	12	0.24	-15.00	1250.00	3375	20230706	-57.75	981	20230405	45.36	1605	-11.15	20240116	1256	13.54	20240131	3375	-57.75	20230706	981	45.36	20230405	2.75	N	004920	500	250 억	616009	N	N	1	N	N
100	20240213	130150	57	100.00	KOSPI	N	N	N	N	N	1429	-31	5	-2.12	157984100	109378	46.01	1506	1506	1416	1898	1022	1460	1444.39	1.23	-37321	1522	1490	1441	1409	1360	1507	1426	250	438	500	990	1	1	50065793	715	-95.27	1.14	12	0.22	-15.00	1250.00	3375	20230706	-57.66	981	20230405	45.67	1605	-10.97	20240116	1256	13.77	20240131	3375	-57.66	20230706	981	45.67	20230405	2.75	N	004920	500	250 억	616009	N	N	1	N	N
101	20240213	120151	57	100.00	KOSPI	N	N	N	N	N	1436	-24	5	-1.64	114511794	78938	33.21	1506	1506	1434	1898	1022	1460	1450.65	1.23	-32354	1522	1490	1441	1409	1360	1507	1426	250	438	500	990	1	1	50065793	719	-95.73	1.15	12	0.16	-15.00	1250.00	3375	20230706	-57.45	981	20230405	46.38	1605	-10.53	20240116	1256	14.33	20240131	3375	-57.45	20230706	981	46.38	20230405	2.75	N	004920	500	250 억	616009	N	N	1	N	N
102	20240213	110151	57	100.00	KOSPI	N	N	N	N	N	1442	-18	5	-1.23	79848799	54845	23.07	1506	1506	1440	1898	1022	1460	1455.90	1.23	-18489	1522	1490	1441	1409	1360	1507	1426	250	438	500	990	1	1	50065793	722	-96.13	1.15	12	0.11	-15.00	1250.00	3375	20230706	-57.27	981	20230405	46.99	1605	-10.16	20240116	1256	14.81	20240131	3375	-57.27	20230706	981	46.99	20230405	2.75	N	004920	500	250 억	616009	N	N	1	N	N
103	20240213	100143	57	100.00	KOSPI	N	N	N	N	N	1443	-17	5	-1.16	56687400	38835	16.34	1506	1506	1440	1898	1022	1460	1459.70	1.23	-11776	1522	1490	1441	1409	1360	1507	1426	250	438	500	990	1	1	50065793	722	-96.20	1.15	12	0.08	-15.00	1250.00	3375	20230706	-57.24	981	20230405	47.09	1605	-10.09	20240116	1256	14.89	20240131	3375	-57.24	20230706	981	47.09	20230405	2.75	N	004920	500	250 억	616009	N	N	1	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History