KissMeData/084680/price/prices-20240201.csv at f60246fcbda87b3570728ecbfac3fce6c899e4bb

Files

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

43 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	160643	57	100.00	KOSPI	N	N	N	N	N	2095	15	2	0.72	1405647025	667643	111.99	2070	2135	2065	2700	1460	2080	2105.42	0.88	55213	2130	2105	2085	2060	2040	2095	2050	1418	620	1000	1370	5	1	141806193	2971	52.38	1.20	12	0.47	40.00	1744.00	3000	20240111	-30.17	1200	20231024	74.58	3000	-30.17	20240111	1706	22.80	20240109	3000	-30.17	20240111	1200	74.58	20231024	1.20	N	084680	1000	1418 억	1252673	N	N	319	N	N
3	20240229	150646	57	100.00	KOSPI	N	N	N	N	N	2095	15	2	0.72	1328256065	630679	105.79	2070	2135	2065	2700	1460	2080	2106.08	0.88	59391	2130	2105	2085	2060	2040	2095	2050	1418	620	1000	1370	5	1	141806193	2971	52.38	1.20	12	0.44	40.00	1744.00	3000	20240111	-30.17	1200	20231024	74.58	3000	-30.17	20240111	1706	22.80	20240109	3000	-30.17	20240111	1200	74.58	20231024	1.20	N	084680	1000	1418 억	1252673	N	N	993	N	N
4	20240229	140648	57	100.00	KOSPI	N	N	N	N	N	2100	20	2	0.96	1200339380	569546	95.53	2070	2135	2065	2700	1460	2080	2107.54	0.88	57336	2130	2105	2085	2060	2040	2095	2050	1418	620	1000	1370	5	1	141806193	2978	52.50	1.20	12	0.40	40.00	1744.00	3000	20240111	-30.00	1200	20231024	75.00	3000	-30.00	20240111	1706	23.09	20240109	3000	-30.00	20240111	1200	75.00	20231024	1.20	N	084680	1000	1418 억	1252673	N	N	993	N	N
5	20240229	130644	57	100.00	KOSPI	N	N	N	N	N	2120	40	2	1.92	1087554395	515944	86.54	2070	2135	2065	2700	1460	2080	2107.90	0.88	47018	2130	2105	2085	2060	2040	2095	2050	1418	620	1000	1370	5	1	141806193	3006	53.00	1.22	12	0.36	40.00	1744.00	3000	20240111	-29.33	1200	20231024	76.67	3000	-29.33	20240111	1706	24.27	20240109	3000	-29.33	20240111	1200	76.67	20231024	1.20	N	084680	1000	1418 억	1252673	N	N	993	N	N
6	20240229	120645	57	100.00	KOSPI	N	N	N	N	N	2120	40	2	1.92	1012826745	480630	80.62	2070	2135	2065	2700	1460	2080	2107.29	0.88	49287	2130	2105	2085	2060	2040	2095	2050	1418	620	1000	1370	5	1	141806193	3006	53.00	1.22	12	0.34	40.00	1744.00	3000	20240111	-29.33	1200	20231024	76.67	3000	-29.33	20240111	1706	24.27	20240109	3000	-29.33	20240111	1200	76.67	20231024	1.20	N	084680	1000	1418 억	1252673	N	N	993	N	N
7	20240229	110646	57	100.00	KOSPI	N	N	N	N	N	2115	35	2	1.68	650257755	309903	51.98	2070	2120	2065	2700	1460	2080	2098.27	0.88	68449	2130	2105	2085	2060	2040	2095	2050	1418	620	1000	1370	5	1	141806193	2999	52.88	1.21	12	0.22	40.00	1744.00	3000	20240111	-29.50	1200	20231024	76.25	3000	-29.50	20240111	1706	23.97	20240109	3000	-29.50	20240111	1200	76.25	20231024	1.20	N	084680	1000	1418 억	1252673	N	N	993	N	N
8	20240229	100647	57	100.00	KOSPI	N	N	N	N	N	2100	20	2	0.96	402368650	192432	32.28	2070	2110	2065	2700	1460	2080	2090.97	0.88	43027	2130	2105	2085	2060	2040	2095	2050	1418	620	1000	1370	5	1	141806193	2978	52.50	1.20	12	0.14	40.00	1744.00	3000	20240111	-30.00	1200	20231024	75.00	3000	-30.00	20240111	1706	23.09	20240109	3000	-30.00	20240111	1200	75.00	20231024	1.20	N	084680	1000	1418 억	1252673	N	N	993	N	N
9	20240229	090645	57	100.00	KOSPI	N	N	N	N	N	2080	0	3	0.00	46283985	22365	3.75	2070	2080	2065	2700	1460	2080	2069.45	0.88	5961	2130	2105	2085	2060	2040	2095	2050	1418	620	1000	1370	5	1	141806193	2950	52.00	1.19	12	0.02	40.00	1744.00	3000	20240111	-30.67	1200	20231024	73.33	3000	-30.67	20240111	1706	21.92	20240109	3000	-30.67	20240111	1200	73.33	20231024	1.20	N	084680	1000	1418 억	1252673	N	N	993	N	N
10	20240228	160607	57	100.00	KOSPI	N	N	N	N	N	2080	-20	5	-0.95	1205900100	578261	83.15	2110	2110	2065	2730	1470	2100	2085.41	0.89	-2155	2160	2130	2105	2075	2050	2145	2090	1418	630	1000	1380	5	1	141806193	2950	52.00	1.19	12	0.41	40.00	1744.00	3000	20240111	-30.67	1200	20231024	73.33	3000	-30.67	20240111	1706	21.92	20240109	3000	-30.67	20240111	1200	73.33	20231024	1.23	N	084680	1000	1418 억	1265433	N	N	993	N	N
11	20240228	150607	57	100.00	KOSPI	N	N	N	N	N	2085	-15	5	-0.71	1139282780	546247	78.55	2110	2110	2065	2730	1470	2100	2085.64	0.89	-12238	2160	2130	2105	2075	2050	2145	2090	1418	630	1000	1380	5	1	141806193	2957	52.12	1.20	12	0.39	40.00	1744.00	3000	20240111	-30.50	1200	20231024	73.75	3000	-30.50	20240111	1706	22.22	20240109	3000	-30.50	20240111	1200	73.75	20231024	1.23	N	084680	1000	1418 억	1265433	N	N	51	N	N
12	20240228	140646	57	100.00	KOSPI	N	N	N	N	N	2080	-20	5	-0.95	1006793490	482671	69.41	2110	2110	2065	2730	1470	2100	2085.86	0.89	-21099	2160	2130	2105	2075	2050	2145	2090	1418	630	1000	1380	5	1	141806193	2950	52.00	1.19	12	0.34	40.00	1744.00	3000	20240111	-30.67	1200	20231024	73.33	3000	-30.67	20240111	1706	21.92	20240109	3000	-30.67	20240111	1200	73.33	20231024	1.23	N	084680	1000	1418 억	1265433	N	N	51	N	N
13	20240228	130645	57	100.00	KOSPI	N	N	N	N	N	2085	-15	5	-0.71	907863295	435167	62.58	2110	2110	2065	2730	1470	2100	2086.22	0.89	-18346	2160	2130	2105	2075	2050	2145	2090	1418	630	1000	1380	5	1	141806193	2957	52.12	1.20	12	0.31	40.00	1744.00	3000	20240111	-30.50	1200	20231024	73.75	3000	-30.50	20240111	1706	22.22	20240109	3000	-30.50	20240111	1200	73.75	20231024	1.23	N	084680	1000	1418 억	1265433	N	N	51	N	N
14	20240228	120647	57	100.00	KOSPI	N	N	N	N	N	2080	-20	5	-0.95	827646830	396646	57.04	2110	2110	2065	2730	1470	2100	2086.60	0.89	893	2160	2130	2105	2075	2050	2145	2090	1418	630	1000	1380	5	1	141806193	2950	52.00	1.19	12	0.28	40.00	1744.00	3000	20240111	-30.67	1200	20231024	73.33	3000	-30.67	20240111	1706	21.92	20240109	3000	-30.67	20240111	1200	73.33	20231024	1.23	N	084680	1000	1418 억	1265433	N	N	51	N	N
15	20240228	110617	57	100.00	KOSPI	N	N	N	N	N	2100	0	3	0.00	745136715	357122	51.35	2110	2110	2065	2730	1470	2100	2086.48	0.89	3606	2160	2130	2105	2075	2050	2145	2090	1418	630	1000	1380	5	1	141806193	2978	52.50	1.20	12	0.25	40.00	1744.00	3000	20240111	-30.00	1200	20231024	75.00	3000	-30.00	20240111	1706	23.09	20240109	3000	-30.00	20240111	1200	75.00	20231024	1.23	N	084680	1000	1418 억	1265433	N	N	51	N	N
16	20240228	100643	57	100.00	KOSPI	N	N	N	N	N	2085	-15	5	-0.71	551891520	264760	38.07	2110	2110	2065	2730	1470	2100	2084.47	0.89	-21516	2160	2130	2105	2075	2050	2145	2090	1418	630	1000	1380	5	1	141806193	2957	52.12	1.20	12	0.19	40.00	1744.00	3000	20240111	-30.50	1200	20231024	73.75	3000	-30.50	20240111	1706	22.22	20240109	3000	-30.50	20240111	1200	73.75	20231024	1.23	N	084680	1000	1418 억	1265433	N	N	51	N	N
17	20240228	090646	57	100.00	KOSPI	N	N	N	N	N	2095	-5	5	-0.24	129877265	61878	8.90	2110	2110	2085	2730	1470	2100	2098.92	0.89	12149	2160	2130	2105	2075	2050	2145	2090	1418	630	1000	1380	5	1	141806193	2971	52.38	1.20	12	0.04	40.00	1744.00	3000	20240111	-30.17	1200	20231024	74.58	3000	-30.17	20240111	1706	22.80	20240109	3000	-30.17	20240111	1200	74.58	20231024	1.23	N	084680	1000	1418 억	1265433	N	N	51	N	N
18	20240227	160644	57	100.00	KOSPI	N	N	N	N	N	2100	15	2	0.72	1438052405	685860	75.09	2085	2135	2080	2710	1460	2085	2096.70	0.87	34023	2181	2132	2106	2057	2031	2120	2045	1418	625	1000	1370	5	1	141806193	2978	52.50	1.20	12	0.48	40.00	1744.00	3000	20240111	-30.00	1200	20231024	75.00	3000	-30.00	20240111	1706	23.09	20240109	3000	-30.00	20240111	1200	75.00	20231024	1.16	N	084680	1000	1418 억	1230572	N	N	51	N	N
19	20240227	150646	57	100.00	KOSPI	N	N	N	N	N	2090	5	2	0.24	1366216820	651541	71.33	2085	2135	2080	2710	1460	2085	2096.90	0.87	32177	2181	2132	2106	2057	2031	2120	2045	1418	625	1000	1370	5	1	141806193	2964	52.25	1.20	12	0.46	40.00	1744.00	3000	20240111	-30.33	1200	20231024	74.17	3000	-30.33	20240111	1706	22.51	20240109	3000	-30.33	20240111	1200	74.17	20231024	1.16	N	084680	1000	1418 억	1230572	N	N	88	N	N
20	20240227	140644	57	100.00	KOSPI	N	N	N	N	N	2100	15	2	0.72	1174346920	559753	61.28	2085	2135	2080	2710	1460	2085	2097.97	0.87	39597	2181	2132	2106	2057	2031	2120	2045	1418	625	1000	1370	5	1	141806193	2978	52.50	1.20	12	0.39	40.00	1744.00	3000	20240111	-30.00	1200	20231024	75.00	3000	-30.00	20240111	1706	23.09	20240109	3000	-30.00	20240111	1200	75.00	20231024	1.16	N	084680	1000	1418 억	1230572	N	N	88	N	N
21	20240227	130606	57	100.00	KOSPI	N	N	N	N	N	2095	10	2	0.48	1039022765	495120	54.21	2085	2135	2080	2710	1460	2085	2098.53	0.87	28983	2181	2132	2106	2057	2031	2120	2045	1418	625	1000	1370	5	1	141806193	2971	52.38	1.20	12	0.35	40.00	1744.00	3000	20240111	-30.17	1200	20231024	74.58	3000	-30.17	20240111	1706	22.80	20240109	3000	-30.17	20240111	1200	74.58	20231024	1.16	N	084680	1000	1418 억	1230572	N	N	88	N	N
22	20240227	120647	57	100.00	KOSPI	N	N	N	N	N	2085	0	3	0.00	962220715	458393	50.19	2085	2135	2080	2710	1460	2085	2099.12	0.87	22166	2181	2132	2106	2057	2031	2120	2045	1418	625	1000	1370	5	1	141806193	2957	52.12	1.20	12	0.32	40.00	1744.00	3000	20240111	-30.50	1200	20231024	73.75	3000	-30.50	20240111	1706	22.22	20240109	3000	-30.50	20240111	1200	73.75	20231024	1.16	N	084680	1000	1418 억	1230572	N	N	88	N	N
23	20240227	110645	57	100.00	KOSPI	N	N	N	N	N	2100	15	2	0.72	747206070	355635	38.94	2085	2135	2080	2710	1460	2085	2101.05	0.87	41837	2181	2132	2106	2057	2031	2120	2045	1418	625	1000	1370	5	1	141806193	2978	52.50	1.20	12	0.25	40.00	1744.00	3000	20240111	-30.00	1200	20231024	75.00	3000	-30.00	20240111	1706	23.09	20240109	3000	-30.00	20240111	1200	75.00	20231024	1.16	N	084680	1000	1418 억	1230572	N	N	88	N	N
24	20240227	100641	57	100.00	KOSPI	N	N	N	N	N	2120	35	2	1.68	499412880	238568	26.12	2085	2120	2080	2710	1460	2085	2093.38	0.87	44261	2181	2132	2106	2057	2031	2120	2045	1418	625	1000	1370	5	1	141806193	3006	53.00	1.22	12	0.17	40.00	1744.00	3000	20240111	-29.33	1200	20231024	76.67	3000	-29.33	20240111	1706	24.27	20240109	3000	-29.33	20240111	1200	76.67	20231024	1.16	N	084680	1000	1418 억	1230572	N	N	88	N	N
25	20240227	090644	57	100.00	KOSPI	N	N	N	N	N	2085	0	3	0.00	98675890	47212	5.17	2085	2105	2080	2710	1460	2085	2090.06	0.87	3237	2181	2132	2106	2057	2031	2120	2045	1418	625	1000	1370	5	1	141806193	2957	52.12	1.20	12	0.03	40.00	1744.00	3000	20240111	-30.50	1200	20231024	73.75	3000	-30.50	20240111	1706	22.22	20240109	3000	-30.50	20240111	1200	73.75	20231024	1.16	N	084680	1000	1418 억	1230572	N	N	88	N	N
26	20240226	160642	57	100.00	KOSPI	N	N	N	N	N	2085	-5	5	-0.24	1889218350	894299	103.30	2095	2155	2080	2715	1465	2090	2112.62	0.94	-101568	2153	2121	2103	2071	2053	2112	2062	1418	625	1000	1370	5	1	141806193	2957	52.12	1.20	12	0.63	40.00	1744.00	3000	20240111	-30.50	1200	20231024	73.75	3000	-30.50	20240111	1706	22.22	20240109	3000	-30.50	20240111	1200	73.75	20231024	1.22	N	084680	1000	1418 억	1329568	N	N	88	N	N
27	20240226	150640	57	100.00	KOSPI	N	N	N	N	N	2090	0	3	0.00	1796227465	849774	98.16	2095	2155	2080	2715	1465	2090	2113.77	0.94	-107050	2153	2121	2103	2071	2053	2112	2062	1418	625	1000	1370	5	1	141806193	2964	52.25	1.20	12	0.60	40.00	1744.00	3000	20240111	-30.33	1200	20231024	74.17	3000	-30.33	20240111	1706	22.51	20240109	3000	-30.33	20240111	1200	74.17	20231024	1.22	N	084680	1000	1418 억	1329568	N	N	19	N	N
28	20240226	140641	57	100.00	KOSPI	N	N	N	N	N	2090	0	3	0.00	1599884070	755731	87.30	2095	2155	2080	2715	1465	2090	2117.00	0.94	-117703	2153	2121	2103	2071	2053	2112	2062	1418	625	1000	1370	5	1	141806193	2964	52.25	1.20	12	0.53	40.00	1744.00	3000	20240111	-30.33	1200	20231024	74.17	3000	-30.33	20240111	1706	22.51	20240109	3000	-30.33	20240111	1200	74.17	20231024	1.22	N	084680	1000	1418 억	1329568	N	N	19	N	N
29	20240226	130636	57	100.00	KOSPI	N	N	N	N	N	2110	20	2	0.96	1328909965	626351	72.35	2095	2155	2090	2715	1465	2090	2121.67	0.94	-68946	2153	2121	2103	2071	2053	2112	2062	1418	625	1000	1370	5	1	141806193	2992	52.75	1.21	12	0.44	40.00	1744.00	3000	20240111	-29.67	1200	20231024	75.83	3000	-29.67	20240111	1706	23.68	20240109	3000	-29.67	20240111	1200	75.83	20231024	1.22	N	084680	1000	1418 억	1329568	N	N	19	N	N
30	20240226	120636	57	100.00	KOSPI	N	N	N	N	N	2105	15	2	0.72	1216367900	572903	66.18	2095	2155	2090	2715	1465	2090	2123.17	0.94	-45762	2153	2121	2103	2071	2053	2112	2062	1418	625	1000	1370	5	1	141806193	2985	52.62	1.21	12	0.40	40.00	1744.00	3000	20240111	-29.83	1200	20231024	75.42	3000	-29.83	20240111	1706	23.39	20240109	3000	-29.83	20240111	1200	75.42	20231024	1.22	N	084680	1000	1418 억	1329568	N	N	19	N	N
31	20240226	110635	57	100.00	KOSPI	N	N	N	N	N	2110	20	2	0.96	969619325	455672	52.64	2095	2155	2090	2715	1465	2090	2127.89	0.94	-13797	2153	2121	2103	2071	2053	2112	2062	1418	625	1000	1370	5	1	141806193	2992	52.75	1.21	12	0.32	40.00	1744.00	3000	20240111	-29.67	1200	20231024	75.83	3000	-29.67	20240111	1706	23.68	20240109	3000	-29.67	20240111	1200	75.83	20231024	1.22	N	084680	1000	1418 억	1329568	N	N	19	N	N
32	20240226	100633	57	100.00	KOSPI	N	N	N	N	N	2145	55	2	2.63	695461610	326324	37.69	2095	2155	2090	2715	1465	2090	2131.20	0.94	12300	2153	2121	2103	2071	2053	2112	2062	1418	625	1000	1370	5	1	141806193	3042	53.62	1.23	12	0.23	40.00	1744.00	3000	20240111	-28.50	1200	20231024	78.75	3000	-28.50	20240111	1706	25.73	20240109	3000	-28.50	20240111	1200	78.75	20231024	1.22	N	084680	1000	1418 억	1329568	N	N	19	N	N
33	20240226	090633	57	100.00	KOSPI	N	N	N	N	N	2110	20	2	0.96	87459040	41405	4.78	2095	2130	2095	2715	1465	2090	2112.29	0.94	1593	2153	2121	2103	2071	2053	2112	2062	1418	625	1000	1370	5	1	141806193	2992	52.75	1.21	12	0.03	40.00	1744.00	3000	20240111	-29.67	1200	20231024	75.83	3000	-29.67	20240111	1706	23.68	20240109	3000	-29.67	20240111	1200	75.83	20231024	1.22	N	084680	1000	1418 억	1329568	N	N	19	N	N
34	20240223	160633	57	100.00	KOSPI	N	N	N	N	N	2090	-30	5	-1.42	1773938265	840649	66.18	2120	2135	2085	2755	1485	2120	2110.33	0.96	-29011	2186	2152	2126	2092	2066	2140	2080	1418	635	1000	1390	5	1	141806193	2964	52.25	1.20	12	0.59	40.00	1744.00	3000	20240111	-30.33	1200	20231024	74.17	3000	-30.33	20240111	1706	22.51	20240109	3000	-30.33	20240111	1200	74.17	20231024	1.21	N	084680	1000	1418 억	1358606	N	N	19	N	N
35	20240223	150629	57	100.00	KOSPI	N	N	N	N	N	2105	-15	5	-0.71	1666971040	789605	62.16	2120	2135	2085	2755	1485	2120	2111.14	0.96	-26584	2186	2152	2126	2092	2066	2140	2080	1418	635	1000	1390	5	1	141806193	2985	52.62	1.21	12	0.56	40.00	1744.00	3000	20240111	-29.83	1200	20231024	75.42	3000	-29.83	20240111	1706	23.39	20240109	3000	-29.83	20240111	1200	75.42	20231024	1.21	N	084680	1000	1418 억	1358606	N	N	85	N	N
36	20240223	140631	57	100.00	KOSPI	N	N	N	N	N	2105	-15	5	-0.71	1429690340	676642	53.27	2120	2135	2085	2755	1485	2120	2112.91	0.96	-25191	2186	2152	2126	2092	2066	2140	2080	1418	635	1000	1390	5	1	141806193	2985	52.62	1.21	12	0.48	40.00	1744.00	3000	20240111	-29.83	1200	20231024	75.42	3000	-29.83	20240111	1706	23.39	20240109	3000	-29.83	20240111	1200	75.42	20231024	1.21	N	084680	1000	1418 억	1358606	N	N	85	N	N
37	20240223	130629	57	100.00	KOSPI	N	N	N	N	N	2110	-10	5	-0.47	1319554005	624403	49.16	2120	2135	2085	2755	1485	2120	2113.30	0.96	-21861	2186	2152	2126	2092	2066	2140	2080	1418	635	1000	1390	5	1	141806193	2992	52.75	1.21	12	0.44	40.00	1744.00	3000	20240111	-29.67	1200	20231024	75.83	3000	-29.67	20240111	1706	23.68	20240109	3000	-29.67	20240111	1200	75.83	20231024	1.21	N	084680	1000	1418 억	1358606	N	N	85	N	N
38	20240223	120631	57	100.00	KOSPI	N	N	N	N	N	2115	-5	5	-0.24	1125394330	532460	41.92	2120	2135	2085	2755	1485	2120	2113.57	0.96	3719	2186	2152	2126	2092	2066	2140	2080	1418	635	1000	1390	5	1	141806193	2999	52.88	1.21	12	0.38	40.00	1744.00	3000	20240111	-29.50	1200	20231024	76.25	3000	-29.50	20240111	1706	23.97	20240109	3000	-29.50	20240111	1200	76.25	20231024	1.21	N	084680	1000	1418 억	1358606	N	N	85	N	N
39	20240223	110625	57	100.00	KOSPI	N	N	N	N	N	2120	0	3	0.00	960981130	454483	35.78	2120	2135	2085	2755	1485	2120	2114.44	0.96	6518	2186	2152	2126	2092	2066	2140	2080	1418	635	1000	1390	5	1	141806193	3006	53.00	1.22	12	0.32	40.00	1744.00	3000	20240111	-29.33	1200	20231024	76.67	3000	-29.33	20240111	1706	24.27	20240109	3000	-29.33	20240111	1200	76.67	20231024	1.21	N	084680	1000	1418 억	1358606	N	N	85	N	N
40	20240223	100624	57	100.00	KOSPI	N	N	N	N	N	2115	-5	5	-0.24	777015555	367595	28.94	2120	2135	2085	2755	1485	2120	2113.77	0.96	16973	2186	2152	2126	2092	2066	2140	2080	1418	635	1000	1390	5	1	141806193	2999	52.88	1.21	12	0.26	40.00	1744.00	3000	20240111	-29.50	1200	20231024	76.25	3000	-29.50	20240111	1706	23.97	20240109	3000	-29.50	20240111	1200	76.25	20231024	1.21	N	084680	1000	1418 억	1358606	N	N	85	N	N
41	20240223	090628	57	100.00	KOSPI	N	N	N	N	N	2110	-10	5	-0.47	112463450	53177	4.19	2120	2125	2105	2755	1485	2120	2114.84	0.96	-9799	2186	2152	2126	2092	2066	2140	2080	1418	635	1000	1390	5	1	141806193	2992	52.75	1.21	12	0.04	40.00	1744.00	3000	20240111	-29.67	1200	20231024	75.83	3000	-29.67	20240111	1706	23.68	20240109	3000	-29.67	20240111	1200	75.83	20231024	1.21	N	084680	1000	1418 억	1358606	N	N	85	N	N
42	20240222	160620	57	100.00	KOSPI	N	N	N	N	N	2120	-10	5	-0.47	2563573005	1207399	56.96	2130	2160	2100	2765	1495	2130	2123.23	0.92	41653	2233	2181	2143	2091	2053	2162	2072	1418	635	1000	1400	5	1	141806193	3006	53.00	1.22	12	0.85	40.00	1744.00	3000	20240111	-29.33	1200	20231024	76.67	3000	-29.33	20240111	1706	24.27	20240109	3000	-29.33	20240111	1200	76.67	20231024	1.25	N	084680	1000	1418 억	1311332	N	N	85	N	N
43	20240222	150628	57	100.00	KOSPI	N	N	N	N	N	2120	-10	5	-0.47	2443078275	1150540	54.28	2130	2160	2100	2765	1495	2130	2123.41	0.92	34053	2233	2181	2143	2091	2053	2162	2072	1418	635	1000	1400	5	1	141806193	3006	53.00	1.22	12	0.81	40.00	1744.00	3000	20240111	-29.33	1200	20231024	76.67	3000	-29.33	20240111	1706	24.27	20240109	3000	-29.33	20240111	1200	76.67	20231024	1.25	N	084680	1000	1418 억	1311332	N	N	4	N	N
44	20240222	140625	57	100.00	KOSPI	N	N	N	N	N	2115	-15	5	-0.70	2045648020	962423	45.40	2130	2160	2100	2765	1495	2130	2125.51	0.92	-37483	2233	2181	2143	2091	2053	2162	2072	1418	635	1000	1400	5	1	141806193	2999	52.88	1.21	12	0.68	40.00	1744.00	3000	20240111	-29.50	1200	20231024	76.25	3000	-29.50	20240111	1706	23.97	20240109	3000	-29.50	20240111	1200	76.25	20231024	1.25	N	084680	1000	1418 억	1311332	N	N	4	N	N
45	20240222	130614	57	100.00	KOSPI	N	N	N	N	N	2130	0	3	0.00	1711678810	804651	37.96	2130	2160	2100	2765	1495	2130	2127.23	0.92	-47419	2233	2181	2143	2091	2053	2162	2072	1418	635	1000	1400	5	1	141806193	3020	53.25	1.22	12	0.57	40.00	1744.00	3000	20240111	-29.00	1200	20231024	77.50	3000	-29.00	20240111	1706	24.85	20240109	3000	-29.00	20240111	1200	77.50	20231024	1.25	N	084680	1000	1418 억	1311332	N	N	4	N	N
46	20240222	120624	57	100.00	KOSPI	N	N	N	N	N	2115	-15	5	-0.70	1567616755	736647	34.75	2130	2160	2100	2765	1495	2130	2128.04	0.92	-34476	2233	2181	2143	2091	2053	2162	2072	1418	635	1000	1400	5	1	141806193	2999	52.88	1.21	12	0.52	40.00	1744.00	3000	20240111	-29.50	1200	20231024	76.25	3000	-29.50	20240111	1706	23.97	20240109	3000	-29.50	20240111	1200	76.25	20231024	1.25	N	084680	1000	1418 억	1311332	N	N	4	N	N
47	20240222	110620	57	100.00	KOSPI	N	N	N	N	N	2130	0	3	0.00	1294353765	607695	28.67	2130	2160	2100	2765	1495	2130	2129.94	0.92	-17777	2233	2181	2143	2091	2053	2162	2072	1418	635	1000	1400	5	1	141806193	3020	53.25	1.22	12	0.43	40.00	1744.00	3000	20240111	-29.00	1200	20231024	77.50	3000	-29.00	20240111	1706	24.85	20240109	3000	-29.00	20240111	1200	77.50	20231024	1.25	N	084680	1000	1418 억	1311332	N	N	4	N	N
48	20240222	100615	57	100.00	KOSPI	N	N	N	N	N	2135	5	2	0.23	917854240	431902	20.38	2130	2145	2100	2765	1495	2130	2125.13	0.92	23435	2233	2181	2143	2091	2053	2162	2072	1418	635	1000	1400	5	1	141806193	3028	53.38	1.22	12	0.30	40.00	1744.00	3000	20240111	-28.83	1200	20231024	77.92	3000	-28.83	20240111	1706	25.15	20240109	3000	-28.83	20240111	1200	77.92	20231024	1.25	N	084680	1000	1418 억	1311332	N	N	4	N	N
49	20240222	090626	57	100.00	KOSPI	N	N	N	N	N	2130	0	3	0.00	250803750	118106	5.57	2130	2145	2110	2765	1495	2130	2123.50	0.92	29837	2233	2181	2143	2091	2053	2162	2072	1418	635	1000	1400	5	1	141806193	3020	53.25	1.22	12	0.08	40.00	1744.00	3000	20240111	-29.00	1200	20231024	77.50	3000	-29.00	20240111	1706	24.85	20240109	3000	-29.00	20240111	1200	77.50	20231024	1.25	N	084680	1000	1418 억	1311332	N	N	4	N	N
50	20240221	160620	57	100.00	KOSPI	N	N	N	N	N	2130	-100	5	-4.48	4423457580	2063737	67.31	2195	2195	2105	2895	1565	2230	2143.49	0.96	-43471	2316	2272	2226	2182	2136	2250	2160	1418	665	1000	1470	5	1	141806193	3020	53.25	1.22	12	1.46	40.00	1744.00	3000	20240111	-29.00	1200	20231024	77.50	3000	-29.00	20240111	1706	24.85	20240109	3000	-29.00	20240111	1200	77.50	20231024	1.31	N	084680	1000	1418 억	1363413	N	N	4	N	N
51	20240221	150614	57	100.00	KOSPI	N	N	N	N	N	2110	-120	5	-5.38	4196533455	1956927	63.83	2195	2195	2105	2895	1565	2230	2144.45	0.96	-58680	2316	2272	2226	2182	2136	2250	2160	1418	665	1000	1470	5	1	141806193	2992	52.75	1.21	12	1.38	40.00	1744.00	3000	20240111	-29.67	1200	20231024	75.83	3000	-29.67	20240111	1706	23.68	20240109	3000	-29.67	20240111	1200	75.83	20231024	1.31	N	084680	1000	1418 억	1363413	N	N	85	N	N
52	20240221	140616	57	100.00	KOSPI	N	N	N	N	N	2135	-95	5	-4.26	3516575950	1635918	53.36	2195	2195	2115	2895	1565	2230	2149.60	0.96	-39198	2316	2272	2226	2182	2136	2250	2160	1418	665	1000	1470	5	1	141806193	3028	53.38	1.22	12	1.15	40.00	1744.00	3000	20240111	-28.83	1200	20231024	77.92	3000	-28.83	20240111	1706	25.15	20240109	3000	-28.83	20240111	1200	77.92	20231024	1.31	N	084680	1000	1418 억	1363413	N	N	85	N	N
53	20240221	130617	57	100.00	KOSPI	N	N	N	N	N	2125	-105	5	-4.71	3196986160	1485694	48.46	2195	2195	2115	2895	1565	2230	2151.84	0.96	-25364	2316	2272	2226	2182	2136	2250	2160	1418	665	1000	1470	5	1	141806193	3013	53.12	1.22	12	1.05	40.00	1744.00	3000	20240111	-29.17	1200	20231024	77.08	3000	-29.17	20240111	1706	24.56	20240109	3000	-29.17	20240111	1200	77.08	20231024	1.31	N	084680	1000	1418 억	1363413	N	N	85	N	N
54	20240221	120615	57	100.00	KOSPI	N	N	N	N	N	2140	-90	5	-4.04	2567823500	1190218	38.82	2195	2195	2135	2895	1565	2230	2157.43	0.96	30619	2316	2272	2226	2182	2136	2250	2160	1418	665	1000	1470	5	1	141806193	3035	53.50	1.23	12	0.84	40.00	1744.00	3000	20240111	-28.67	1200	20231024	78.33	3000	-28.67	20240111	1706	25.44	20240109	3000	-28.67	20240111	1200	78.33	20231024	1.31	N	084680	1000	1418 억	1363413	N	N	85	N	N
55	20240221	110622	57	100.00	KOSPI	N	N	N	N	N	2150	-80	5	-3.59	1937774605	896847	29.25	2195	2195	2140	2895	1565	2230	2160.65	0.96	77583	2316	2272	2226	2182	2136	2250	2160	1418	665	1000	1470	5	1	141806193	3049	53.75	1.23	12	0.63	40.00	1744.00	3000	20240111	-28.33	1200	20231024	79.17	3000	-28.33	20240111	1706	26.03	20240109	3000	-28.33	20240111	1200	79.17	20231024	1.31	N	084680	1000	1418 억	1363413	N	N	85	N	N
56	20240221	100614	57	100.00	KOSPI	N	N	N	N	N	2165	-65	5	-2.91	1419734950	656211	21.40	2195	2195	2140	2895	1565	2230	2163.52	0.96	55467	2316	2272	2226	2182	2136	2250	2160	1418	665	1000	1470	5	1	141806193	3070	54.12	1.24	12	0.46	40.00	1744.00	3000	20240111	-27.83	1200	20231024	80.42	3000	-27.83	20240111	1706	26.91	20240109	3000	-27.83	20240111	1200	80.42	20231024	1.31	N	084680	1000	1418 억	1363413	N	N	85	N	N
57	20240221	090613	57	100.00	KOSPI	N	N	N	N	N	2175	-55	5	-2.47	317912770	146226	4.77	2195	2195	2155	2895	1565	2230	2174.08	0.96	-8065	2316	2272	2226	2182	2136	2250	2160	1418	665	1000	1470	5	1	141806193	3084	54.38	1.25	12	0.10	40.00	1744.00	3000	20240111	-27.50	1200	20231024	81.25	3000	-27.50	20240111	1706	27.49	20240109	3000	-27.50	20240111	1200	81.25	20231024	1.31	N	084680	1000	1418 억	1363413	N	N	85	N	N
58	20240220	160608	57	100.00	KOSPI	N	N	N	N	N	2230	-50	5	-2.19	6306589495	2853583	30.58	2260	2270	2180	2960	1600	2280	2209.83	0.95	19092	2546	2412	2306	2172	2066	2360	2120	1418	680	1000	1500	5	1	141806193	3162	55.75	1.28	12	2.01	40.00	1744.00	3000	20240111	-25.67	1200	20231024	85.83	3000	-25.67	20240111	1706	30.72	20240109	3000	-25.67	20240111	1200	85.83	20231024	1.22	N	084680	1000	1418 억	1350803	N	N	85	N	N
59	20240220	150611	57	100.00	KOSPI	N	N	N	N	N	2220	-60	5	-2.63	5982388775	2707788	29.02	2260	2270	2180	2960	1600	2280	2209.20	0.95	9911	2546	2412	2306	2172	2066	2360	2120	1418	680	1000	1500	5	1	141806193	3148	55.50	1.27	12	1.91	40.00	1744.00	3000	20240111	-26.00	1200	20231024	85.00	3000	-26.00	20240111	1706	30.13	20240109	3000	-26.00	20240111	1200	85.00	20231024	1.22	N	084680	1000	1418 억	1350803	N	N	235	N	N
60	20240220	140613	57	100.00	KOSPI	N	N	N	N	N	2185	-95	5	-4.17	5161225890	2335129	25.02	2260	2270	2180	2960	1600	2280	2210.11	0.95	-124109	2546	2412	2306	2172	2066	2360	2120	1418	680	1000	1500	5	1	141806193	3098	54.62	1.25	12	1.65	40.00	1744.00	3000	20240111	-27.17	1200	20231024	82.08	3000	-27.17	20240111	1706	28.08	20240109	3000	-27.17	20240111	1200	82.08	20231024	1.22	N	084680	1000	1418 억	1350803	N	N	235	N	N
61	20240220	130612	57	100.00	KOSPI	N	N	N	N	N	2200	-80	5	-3.51	4595700005	2077110	22.26	2260	2270	2180	2960	1600	2280	2212.39	0.95	-110209	2546	2412	2306	2172	2066	2360	2120	1418	680	1000	1500	5	1	141806193	3120	55.00	1.26	12	1.46	40.00	1744.00	3000	20240111	-26.67	1200	20231024	83.33	3000	-26.67	20240111	1706	28.96	20240109	3000	-26.67	20240111	1200	83.33	20231024	1.22	N	084680	1000	1418 억	1350803	N	N	235	N	N
62	20240220	120608	57	100.00	KOSPI	N	N	N	N	N	2190	-90	5	-3.95	4254588005	1922156	20.60	2260	2270	2180	2960	1600	2280	2213.28	0.95	-118783	2546	2412	2306	2172	2066	2360	2120	1418	680	1000	1500	5	1	141806193	3106	54.75	1.26	12	1.36	40.00	1744.00	3000	20240111	-27.00	1200	20231024	82.50	3000	-27.00	20240111	1706	28.37	20240109	3000	-27.00	20240111	1200	82.50	20231024	1.22	N	084680	1000	1418 억	1350803	N	N	235	N	N
63	20240220	110608	57	100.00	KOSPI	N	N	N	N	N	2185	-95	5	-4.17	3608492845	1627162	17.44	2260	2270	2185	2960	1600	2280	2217.48	0.95	-80831	2546	2412	2306	2172	2066	2360	2120	1418	680	1000	1500	5	1	141806193	3098	54.62	1.25	12	1.15	40.00	1744.00	3000	20240111	-27.17	1200	20231024	82.08	3000	-27.17	20240111	1706	28.08	20240109	3000	-27.17	20240111	1200	82.08	20231024	1.22	N	084680	1000	1418 억	1350803	N	N	235	N	N
64	20240220	100600	57	100.00	KOSPI	N	N	N	N	N	2220	-60	5	-2.63	2399593970	1079936	11.57	2260	2270	2200	2960	1600	2280	2221.72	0.95	109955	2546	2412	2306	2172	2066	2360	2120	1418	680	1000	1500	5	1	141806193	3148	55.50	1.27	12	0.76	40.00	1744.00	3000	20240111	-26.00	1200	20231024	85.00	3000	-26.00	20240111	1706	30.13	20240109	3000	-26.00	20240111	1200	85.00	20231024	1.22	N	084680	1000	1418 억	1350803	N	N	235	N	N
65	20240220	090614	57	100.00	KOSPI	N	N	N	N	N	2260	-20	5	-0.88	474961175	211079	2.26	2260	2270	2235	2960	1600	2280	2249.47	0.95	14031	2546	2412	2306	2172	2066	2360	2120	1418	680	1000	1500	5	1	141806193	3205	56.50	1.30	12	0.15	40.00	1744.00	3000	20240111	-24.67	1200	20231024	88.33	3000	-24.67	20240111	1706	32.47	20240109	3000	-24.67	20240111	1200	88.33	20231024	1.22	N	084680	1000	1418 억	1350803	N	N	235	N	N
66	20240219	160610	57	100.00	KOSPI	N	N	N	N	N	2280	-45	5	-1.94	21516848825	9262287	32.11	2325	2440	2200	3020	1630	2325	2323.18	0.53	552236	2838	2581	2293	2036	1748	2710	2165	1418	695	1000	1530	5	1	141806193	3233	57.00	1.31	12	6.53	40.00	1744.00	3000	20240111	-24.00	1200	20231024	90.00	3000	-24.00	20240111	1706	33.65	20240109	3000	-24.00	20240111	1200	90.00	20231024	1.16	N	084680	1000	1418 억	748658	N	N	235	N	N
67	20240219	150615	57	100.00	KOSPI	N	N	N	N	N	2265	-60	5	-2.58	20713965365	8908468	30.88	2325	2440	2200	3020	1630	2325	2325.20	0.53	528247	2838	2581	2293	2036	1748	2710	2165	1418	695	1000	1530	5	1	141806193	3212	56.62	1.30	12	6.28	40.00	1744.00	3000	20240111	-24.50	1200	20231024	88.75	3000	-24.50	20240111	1706	32.77	20240109	3000	-24.50	20240111	1200	88.75	20231024	1.16	N	084680	1000	1418 억	748658	N	N	4538	N	N
68	20240219	140613	57	100.00	KOSPI	N	N	N	N	N	2280	-45	5	-1.94	19589854905	8412882	29.16	2325	2440	2200	3020	1630	2325	2328.56	0.53	483299	2838	2581	2293	2036	1748	2710	2165	1418	695	1000	1530	5	1	141806193	3233	57.00	1.31	12	5.93	40.00	1744.00	3000	20240111	-24.00	1200	20231024	90.00	3000	-24.00	20240111	1706	33.65	20240109	3000	-24.00	20240111	1200	90.00	20231024	1.16	N	084680	1000	1418 억	748658	N	N	4538	N	N
69	20240219	130613	57	100.00	KOSPI	N	N	N	N	N	2280	-45	5	-1.94	18752907975	8045697	27.89	2325	2440	2200	3020	1630	2325	2330.80	0.53	517647	2838	2581	2293	2036	1748	2710	2165	1418	695	1000	1530	5	1	141806193	3233	57.00	1.31	12	5.67	40.00	1744.00	3000	20240111	-24.00	1200	20231024	90.00	3000	-24.00	20240111	1706	33.65	20240109	3000	-24.00	20240111	1200	90.00	20231024	1.16	N	084680	1000	1418 억	748658	N	N	4538	N	N
70	20240219	120612	57	100.00	KOSPI	N	N	N	N	N	2300	-25	5	-1.08	17811272945	7634313	26.46	2325	2440	2200	3020	1630	2325	2333.06	0.53	492190	2838	2581	2293	2036	1748	2710	2165	1418	695	1000	1530	5	1	141806193	3262	57.50	1.32	12	5.38	40.00	1744.00	3000	20240111	-23.33	1200	20231024	91.67	3000	-23.33	20240111	1706	34.82	20240109	3000	-23.33	20240111	1200	91.67	20231024	1.16	N	084680	1000	1418 억	748658	N	N	4538	N	N
71	20240219	110611	57	100.00	KOSPI	N	N	N	N	N	2345	20	2	0.86	15907349075	6817177	23.63	2325	2440	2200	3020	1630	2325	2333.42	0.53	676082	2838	2581	2293	2036	1748	2710	2165	1418	695	1000	1530	5	1	141806193	3325	58.62	1.34	12	4.81	40.00	1744.00	3000	20240111	-21.83	1200	20231024	95.42	3000	-21.83	20240111	1706	37.46	20240109	3000	-21.83	20240111	1200	95.42	20231024	1.16	N	084680	1000	1418 억	748658	N	N	4538	N	N
72	20240219	100606	57	100.00	KOSPI	N	N	N	N	N	2275	-50	5	-2.15	13857105715	5928323	20.55	2325	2440	2200	3020	1630	2325	2337.45	0.53	533335	2838	2581	2293	2036	1748	2710	2165	1418	695	1000	1530	5	1	141806193	3226	56.88	1.30	12	4.18	40.00	1744.00	3000	20240111	-24.17	1200	20231024	89.58	3000	-24.17	20240111	1706	33.35	20240109	3000	-24.17	20240111	1200	89.58	20231024	1.16	N	084680	1000	1418 억	748658	N	N	4538	N	N
73	20240219	090607	57	100.00	KOSPI	N	N	N	N	N	2430	105	2	4.52	4475370340	1891527	6.56	2325	2440	2255	3020	1630	2325	2366.06	0.53	482538	2838	2581	2293	2036	1748	2710	2165	1418	695	1000	1530	5	1	141806193	3446	60.75	1.39	12	1.33	40.00	1744.00	3000	20240111	-19.00	1200	20231024	102.50	3000	-19.00	20240111	1706	42.44	20240109	3000	-19.00	20240111	1200	102.50	20231024	1.16	N	084680	1000	1418 억	748658	N	N	4538	N	N
74	20240216	160605	57	100.00	KOSPI	N	N	N	N	N	2325	285	2	13.97	66344131445	28198371	1576.97	2070	2550	2005	2650	1430	2040	2352.94	1.40	-1221338	2153	2096	2043	1986	1933	2070	1960	1418	610	1000	1340	5	1	141806193	3297	58.12	1.33	12	19.89	40.00	1744.00	3000	20240111	-22.50	1200	20231024	93.75	3000	-22.50	20240111	1706	36.28	20240109	3000	-22.50	20240111	1200	93.75	20231024	1.14	N	084680	1000	1418 억	1987603	N	N	4538	N	N
75	20240216	150609	57	100.00	KOSPI	N	N	N	N	N	2340	300	2	14.71	57790095200	24556667	1373.31	2070	2550	2005	2650	1430	2040	2353.34	1.40	-1166775	2153	2096	2043	1986	1933	2070	1960	1418	610	1000	1340	5	1	141806193	3318	58.50	1.34	12	17.32	40.00	1744.00	3000	20240111	-22.00	1200	20231024	95.00	3000	-22.00	20240111	1706	37.16	20240109	3000	-22.00	20240111	1200	95.00	20231024	1.14	N	084680	1000	1418 억	1987603	N	N	3046	N	N
76	20240216	140613	57	100.00	KOSPI	N	N	N	N	N	2045	5	2	0.25	1525539580	753083	42.12	2070	2070	2005	2650	1430	2040	2025.73	1.40	5860	2153	2096	2043	1986	1933	2070	1960	1418	610	1000	1340	5	1	141806193	2900	51.12	1.17	12	0.53	40.00	1744.00	3000	20240111	-31.83	1200	20231024	70.42	3000	-31.83	20240111	1706	19.87	20240109	3000	-31.83	20240111	1200	70.42	20231024	1.14	N	084680	1000	1418 억	1987603	N	N	3046	N	N
77	20240216	130606	57	100.00	KOSPI	N	N	N	N	N	2025	-15	5	-0.74	1358392915	670916	37.52	2070	2070	2005	2650	1430	2040	2024.68	1.40	-31730	2153	2096	2043	1986	1933	2070	1960	1418	610	1000	1340	5	1	141806193	2872	50.62	1.16	12	0.47	40.00	1744.00	3000	20240111	-32.50	1200	20231024	68.75	3000	-32.50	20240111	1706	18.70	20240109	3000	-32.50	20240111	1200	68.75	20231024	1.14	N	084680	1000	1418 억	1987603	N	N	3046	N	N
78	20240216	120607	57	100.00	KOSPI	N	N	N	N	N	2035	-5	5	-0.25	1107864605	546894	30.58	2070	2070	2005	2650	1430	2040	2025.74	1.40	-42391	2153	2096	2043	1986	1933	2070	1960	1418	610	1000	1340	5	1	141806193	2886	50.88	1.17	12	0.39	40.00	1744.00	3000	20240111	-32.17	1200	20231024	69.58	3000	-32.17	20240111	1706	19.28	20240109	3000	-32.17	20240111	1200	69.58	20231024	1.14	N	084680	1000	1418 억	1987603	N	N	3046	N	N
79	20240216	110615	57	100.00	KOSPI	N	N	N	N	N	2020	-20	5	-0.98	1019835105	503581	28.16	2070	2070	2005	2650	1430	2040	2025.17	1.40	-46243	2153	2096	2043	1986	1933	2070	1960	1418	610	1000	1340	5	1	141806193	2864	50.50	1.16	12	0.36	40.00	1744.00	3000	20240111	-32.67	1200	20231024	68.33	3000	-32.67	20240111	1706	18.41	20240109	3000	-32.67	20240111	1200	68.33	20231024	1.14	N	084680	1000	1418 억	1987603	N	N	3046	N	N
80	20240216	100607	57	100.00	KOSPI	N	N	N	N	N	2025	-15	5	-0.74	744305235	367118	20.53	2070	2070	2005	2650	1430	2040	2027.43	1.40	-72472	2153	2096	2043	1986	1933	2070	1960	1418	610	1000	1340	5	1	141806193	2872	50.62	1.16	12	0.26	40.00	1744.00	3000	20240111	-32.50	1200	20231024	68.75	3000	-32.50	20240111	1706	18.70	20240109	3000	-32.50	20240111	1200	68.75	20231024	1.14	N	084680	1000	1418 억	1987603	N	N	3046	N	N
81	20240216	090600	57	100.00	KOSPI	N	N	N	N	N	2040	0	3	0.00	215288545	104890	5.87	2070	2070	2030	2650	1430	2040	2052.52	1.40	-31059	2153	2096	2043	1986	1933	2070	1960	1418	610	1000	1340	5	1	141806193	2893	51.00	1.17	12	0.07	40.00	1744.00	3000	20240111	-32.00	1200	20231024	70.00	3000	-32.00	20240111	1706	19.58	20240109	3000	-32.00	20240111	1200	70.00	20231024	1.14	N	084680	1000	1418 억	1987603	N	N	3046	N	N
82	20240215	160604	57	100.00	KOSPI	N	N	N	N	N	2040	-5	5	-0.24	3592711990	1754700	149.58	2095	2100	1990	2655	1435	2045	2047.50	1.46	-95019	2101	2072	2021	1992	1941	2087	2007	1418	610	1000	1340	5	1	141806193	2893	51.00	1.17	12	1.24	40.00	1744.00	3000	20240111	-32.00	1200	20231024	70.00	3000	-32.00	20240111	1706	19.58	20240109	3000	-32.00	20240111	1200	70.00	20231024	1.12	N	084680	1000	1418 억	2072793	N	N	3046	N	N
83	20240215	150608	57	100.00	KOSPI	N	N	N	N	N	2045	0	3	0.00	3350124650	1635176	139.39	2095	2100	1990	2655	1435	2045	2048.79	1.46	-109517	2101	2072	2021	1992	1941	2087	2007	1418	610	1000	1340	5	1	141806193	2900	51.12	1.17	12	1.15	40.00	1744.00	3000	20240111	-31.83	1200	20231024	70.42	3000	-31.83	20240111	1706	19.87	20240109	3000	-31.83	20240111	1200	70.42	20231024	1.12	N	084680	1000	1418 억	2072793	N	N	1515	N	N
84	20240215	140603	57	100.00	KOSPI	N	N	N	N	N	2065	20	2	0.98	3127765900	1526518	130.13	2095	2100	1990	2655	1435	2045	2048.95	1.46	-110465	2101	2072	2021	1992	1941	2087	2007	1418	610	1000	1340	5	1	141806193	2928	51.62	1.18	12	1.08	40.00	1744.00	3000	20240111	-31.17	1200	20231024	72.08	3000	-31.17	20240111	1706	21.04	20240109	3000	-31.17	20240111	1200	72.08	20231024	1.12	N	084680	1000	1418 억	2072793	N	N	1515	N	N
85	20240215	130559	57	100.00	KOSPI	N	N	N	N	N	2045	0	3	0.00	2817786485	1374851	117.20	2095	2100	1990	2655	1435	2045	2049.52	1.46	-89582	2101	2072	2021	1992	1941	2087	2007	1418	610	1000	1340	5	1	141806193	2900	51.12	1.17	12	0.97	40.00	1744.00	3000	20240111	-31.83	1200	20231024	70.42	3000	-31.83	20240111	1706	19.87	20240109	3000	-31.83	20240111	1200	70.42	20231024	1.12	N	084680	1000	1418 억	2072793	N	N	1515	N	N
86	20240215	120603	57	100.00	KOSPI	N	N	N	N	N	2070	25	2	1.22	2551951185	1245313	106.16	2095	2100	1990	2655	1435	2045	2049.24	1.46	-84807	2101	2072	2021	1992	1941	2087	2007	1418	610	1000	1340	5	1	141806193	2935	51.75	1.19	12	0.88	40.00	1744.00	3000	20240111	-31.00	1200	20231024	72.50	3000	-31.00	20240111	1706	21.34	20240109	3000	-31.00	20240111	1200	72.50	20231024	1.12	N	084680	1000	1418 억	2072793	N	N	1515	N	N
87	20240215	110600	57	100.00	KOSPI	N	N	N	N	N	2065	20	2	0.98	1994056285	977390	83.32	2095	2100	1990	2655	1435	2045	2040.18	1.46	-122898	2101	2072	2021	1992	1941	2087	2007	1418	610	1000	1340	5	1	141806193	2928	51.62	1.18	12	0.69	40.00	1744.00	3000	20240111	-31.17	1200	20231024	72.08	3000	-31.17	20240111	1706	21.04	20240109	3000	-31.17	20240111	1200	72.08	20231024	1.12	N	084680	1000	1418 억	2072793	N	N	1515	N	N
88	20240215	100559	57	100.00	KOSPI	N	N	N	N	N	2045	0	3	0.00	1101316840	544799	46.44	2095	2100	1990	2655	1435	2045	2021.51	1.46	-117948	2101	2072	2021	1992	1941	2087	2007	1418	610	1000	1340	5	1	141806193	2900	51.12	1.17	12	0.38	40.00	1744.00	3000	20240111	-31.83	1200	20231024	70.42	3000	-31.83	20240111	1706	19.87	20240109	3000	-31.83	20240111	1200	70.42	20231024	1.12	N	084680	1000	1418 억	2072793	N	N	1515	N	N
89	20240215	090600	57	100.00	KOSPI	N	N	N	N	N	2025	-20	5	-0.98	243925475	118626	10.11	2095	2100	2025	2655	1435	2045	2056.26	1.46	-39238	2101	2072	2021	1992	1941	2087	2007	1418	610	1000	1340	5	1	141806193	2872	50.62	1.16	12	0.08	40.00	1744.00	3000	20240111	-32.50	1200	20231024	68.75	3000	-32.50	20240111	1706	18.70	20240109	3000	-32.50	20240111	1200	68.75	20231024	1.12	N	084680	1000	1418 억	2072793	N	N	1515	N	N
90	20240214	160556	57	100.00	KOSPI	N	N	N	N	N	2045	30	2	1.49	2349238749	1162097	54.75	1998	2050	1970	2615	1415	2015	2021.45	1.37	121191	2122	2068	2026	1972	1930	2095	1999	1418	600	1000	1320	5	1	141806193	2900	51.12	1.17	12	0.82	40.00	1744.00	3000	20240111	-31.83	1200	20231024	70.42	3000	-31.83	20240111	1706	19.87	20240109	3000	-31.83	20240111	1200	70.42	20231024	1.10	N	084680	1000	1418 억	1937792	N	N	1515	N	N
91	20240214	150557	57	100.00	KOSPI	N	N	N	N	N	2040	25	2	1.24	2210835004	1094106	51.55	1998	2050	1970	2615	1415	2015	2020.68	1.37	132275	2122	2068	2026	1972	1930	2095	1999	1418	600	1000	1320	5	1	141806193	2893	51.00	1.17	12	0.77	40.00	1744.00	3000	20240111	-32.00	1200	20231024	70.00	3000	-32.00	20240111	1706	19.58	20240109	3000	-32.00	20240111	1200	70.00	20231024	1.10	N	084680	1000	1418 억	1937792	N	N	0	N	N
92	20240214	140555	57	100.00	KOSPI	N	N	N	N	N	2035	20	2	0.99	1841350514	912855	43.01	1998	2050	1970	2615	1415	2015	2017.13	1.37	78719	2122	2068	2026	1972	1930	2095	1999	1418	600	1000	1320	5	1	141806193	2886	50.88	1.17	12	0.64	40.00	1744.00	3000	20240111	-32.17	1200	20231024	69.58	3000	-32.17	20240111	1706	19.28	20240109	3000	-32.17	20240111	1200	69.58	20231024	1.10	N	084680	1000	1418 억	1937792	N	N	0	N	N
93	20240214	130557	57	100.00	KOSPI	N	N	N	N	N	2030	15	2	0.74	1506737849	748419	35.26	1998	2050	1970	2615	1415	2015	2013.23	1.37	41031	2122	2068	2026	1972	1930	2095	1999	1418	600	1000	1320	5	1	141806193	2879	50.75	1.16	12	0.53	40.00	1744.00	3000	20240111	-32.33	1200	20231024	69.17	3000	-32.33	20240111	1706	18.99	20240109	3000	-32.33	20240111	1200	69.17	20231024	1.10	N	084680	1000	1418 억	1937792	N	N	0	N	N
94	20240214	120552	57	100.00	KOSPI	N	N	N	N	N	2020	5	2	0.25	1333758434	662608	31.22	1998	2050	1970	2615	1415	2015	2012.89	1.37	44208	2122	2068	2026	1972	1930	2095	1999	1418	600	1000	1320	5	1	141806193	2864	50.50	1.16	12	0.47	40.00	1744.00	3000	20240111	-32.67	1200	20231024	68.33	3000	-32.67	20240111	1706	18.41	20240109	3000	-32.67	20240111	1200	68.33	20231024	1.10	N	084680	1000	1418 억	1937792	N	N	0	N	N
95	20240214	110558	57	100.00	KOSPI	N	N	N	N	N	2040	25	2	1.24	1120713654	557589	26.27	1998	2050	1970	2615	1415	2015	2009.93	1.37	57082	2122	2068	2026	1972	1930	2095	1999	1418	600	1000	1320	5	1	141806193	2893	51.00	1.17	12	0.39	40.00	1744.00	3000	20240111	-32.00	1200	20231024	70.00	3000	-32.00	20240111	1706	19.58	20240109	3000	-32.00	20240111	1200	70.00	20231024	1.10	N	084680	1000	1418 억	1937792	N	N	0	N	N
96	20240214	090549	57	100.00	KOSPI	N	N	N	N	N	2000	-15	5	-0.74	248753532	125049	5.89	1998	2010	1970	2615	1415	2015	1989.24	1.37	30135	2122	2068	2026	1972	1930	2095	1999	1418	600	1000	1320	5	1	141806193	2836	50.00	1.15	12	0.09	40.00	1744.00	3000	20240111	-33.33	1200	20231024	66.67	3000	-33.33	20240111	1706	17.23	20240109	3000	-33.33	20240111	1200	66.67	20231024	1.10	N	084680	1000	1418 억	1937792	N	N	0	N	N
97	20240213	160550	57	100.00	KOSPI	N	N	N	N	N	2015	26	2	1.31	4274156423	2102072	87.03	1991	2080	1984	2585	1393	1989	2033.32	1.45	-105366	2075	2031	1996	1952	1917	2054	1975	1418	596	1000	1310	5	1	141806193	2857	50.38	1.16	12	1.48	40.00	1744.00	3000	20240111	-32.83	1200	20231024	67.92	3000	-32.83	20240111	1706	18.11	20240109	3000	-32.83	20240111	1200	67.92	20231024	1.10	N	084680	1000	1418 억	2056081	N	N	0	N	N
98	20240213	150549	57	100.00	KOSPI	N	N	N	N	N	2025	36	2	1.81	4097793423	2014668	83.41	1991	2080	1984	2585	1393	1989	2033.99	1.45	-103425	2075	2031	1996	1952	1917	2054	1975	1418	596	1000	1310	5	1	141806193	2872	50.62	1.16	12	1.42	40.00	1744.00	3000	20240111	-32.50	1200	20231024	68.75	3000	-32.50	20240111	1706	18.70	20240109	3000	-32.50	20240111	1200	68.75	20231024	1.10	N	084680	1000	1418 억	2056081	N	N	0	N	N
99	20240213	140556	57	100.00	KOSPI	N	N	N	N	N	2035	46	2	2.31	3854625823	1894885	78.45	1991	2080	1984	2585	1393	1989	2034.24	1.45	-115464	2075	2031	1996	1952	1917	2054	1975	1418	596	1000	1310	5	1	141806193	2886	50.88	1.17	12	1.34	40.00	1744.00	3000	20240111	-32.17	1200	20231024	69.58	3000	-32.17	20240111	1706	19.28	20240109	3000	-32.17	20240111	1200	69.58	20231024	1.10	N	084680	1000	1418 억	2056081	N	N	0	N	N
100	20240213	130548	57	100.00	KOSPI	N	N	N	N	N	2025	36	2	1.81	3638881243	1788481	74.05	1991	2080	1984	2585	1393	1989	2034.63	1.45	-136169	2075	2031	1996	1952	1917	2054	1975	1418	596	1000	1310	5	1	141806193	2872	50.62	1.16	12	1.26	40.00	1744.00	3000	20240111	-32.50	1200	20231024	68.75	3000	-32.50	20240111	1706	18.70	20240109	3000	-32.50	20240111	1200	68.75	20231024	1.10	N	084680	1000	1418 억	2056081	N	N	0	N	N
101	20240213	120556	57	100.00	KOSPI	N	N	N	N	N	2020	31	2	1.56	3524209848	1731856	71.70	1991	2080	1984	2585	1393	1989	2034.94	1.45	-142307	2075	2031	1996	1952	1917	2054	1975	1418	596	1000	1310	5	1	141806193	2864	50.50	1.16	12	1.22	40.00	1744.00	3000	20240111	-32.67	1200	20231024	68.33	3000	-32.67	20240111	1706	18.41	20240109	3000	-32.67	20240111	1200	68.33	20231024	1.10	N	084680	1000	1418 억	2056081	N	N	0	N	N
102	20240213	110554	57	100.00	KOSPI	N	N	N	N	N	2055	66	2	3.32	2850863743	1402489	58.07	1991	2080	1984	2585	1393	1989	2032.73	1.45	-66795	2075	2031	1996	1952	1917	2054	1975	1418	596	1000	1310	5	1	141806193	2914	51.38	1.18	12	0.99	40.00	1744.00	3000	20240111	-31.50	1200	20231024	71.25	3000	-31.50	20240111	1706	20.46	20240109	3000	-31.50	20240111	1200	71.25	20231024	1.10	N	084680	1000	1418 억	2056081	N	N	0	N	N
103	20240213	100457	57	100.00	KOSPI	N	N	N	N	N	2020	31	2	1.56	2036305918	1005653	41.64	1991	2065	1984	2585	1393	1989	2024.87	1.45	-30426	2075	2031	1996	1952	1917	2054	1975	1418	596	1000	1310	5	1	141806193	2864	50.50	1.16	12	0.71	40.00	1744.00	3000	20240111	-32.67	1200	20231024	68.33	3000	-32.67	20240111	1706	18.41	20240109	3000	-32.67	20240111	1200	68.33	20231024	1.10	N	084680	1000	1418 억	2056081	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History