KissMeData/002170/price/prices-20240201.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

45 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	20240229	160128	57	100.00	KOSPI		N	N	N	N	N	50900	-100	5	-0.20	44805800	883	15.42	50800	50900	50600	66300	35700	51000	50742.70	3.48	-455	52400	51700	50900	50200	49400	51300	49800	150	15300	5000	37740	100	1	3000000	1527	10.11	0.36	12	0.03	5034.00	141993.00	54200	20240223	-6.09	44300	20231121	14.90	54200	-6.09	20240223	47800	6.49	20240103	54200	-6.09	20240223	44300	14.90	20231121	0.09	N	002170	5000	150 억	104373	N	N	6	N	N
3	20240229	150128	57	100.00	KOSPI		N	N	N	N	N	50700	-300	5	-0.59	42877500	845	14.75	50800	50900	50600	66300	35700	51000	50742.60	3.48	-451	52400	51700	50900	50200	49400	51300	49800	150	15300	5000	37740	100	1	3000000	1521	10.07	0.36	12	0.03	5034.00	141993.00	54200	20240223	-6.46	44300	20231121	14.45	54200	-6.46	20240223	47800	6.07	20240103	54200	-6.46	20240223	44300	14.45	20231121	0.09	N	002170	5000	150 억	104373	N	N	13	N	N
4	20240229	140128	57	100.00	KOSPI		N	N	N	N	N	50800	-200	5	-0.39	36383400	717	12.52	50800	50900	50700	66300	35700	51000	50743.93	3.48	-413	52400	51700	50900	50200	49400	51300	49800	150	15300	5000	37740	100	1	3000000	1524	10.09	0.36	12	0.02	5034.00	141993.00	54200	20240223	-6.27	44300	20231121	14.67	54200	-6.27	20240223	47800	6.28	20240103	54200	-6.27	20240223	44300	14.67	20231121	0.09	N	002170	5000	150 억	104373	N	N	13	N	N
5	20240229	130128	57	100.00	KOSPI		N	N	N	N	N	50700	-300	5	-0.59	30644800	604	10.55	50800	50900	50700	66300	35700	51000	50736.42	3.48	-351	52400	51700	50900	50200	49400	51300	49800	150	15300	5000	37740	100	1	3000000	1521	10.07	0.36	12	0.02	5034.00	141993.00	54200	20240223	-6.46	44300	20231121	14.45	54200	-6.46	20240223	47800	6.07	20240103	54200	-6.46	20240223	44300	14.45	20231121	0.09	N	002170	5000	150 억	104373	N	N	13	N	N
6	20240229	120128	57	100.00	KOSPI		N	N	N	N	N	50700	-300	5	-0.59	26587000	524	9.15	50800	50900	50700	66300	35700	51000	50738.55	3.48	-295	52400	51700	50900	50200	49400	51300	49800	150	15300	5000	37740	100	1	3000000	1521	10.07	0.36	12	0.02	5034.00	141993.00	54200	20240223	-6.46	44300	20231121	14.45	54200	-6.46	20240223	47800	6.07	20240103	54200	-6.46	20240223	44300	14.45	20231121	0.09	N	002170	5000	150 억	104373	N	N	13	N	N
7	20240229	110128	57	100.00	KOSPI		N	N	N	N	N	50700	-300	5	-0.59	19437700	383	6.69	50800	50900	50700	66300	35700	51000	50751.17	3.48	-166	52400	51700	50900	50200	49400	51300	49800	150	15300	5000	37740	100	1	3000000	1521	10.07	0.36	12	0.01	5034.00	141993.00	54200	20240223	-6.46	44300	20231121	14.45	54200	-6.46	20240223	47800	6.07	20240103	54200	-6.46	20240223	44300	14.45	20231121	0.09	N	002170	5000	150 억	104373	N	N	13	N	N
8	20240229	100128	57	100.00	KOSPI		N	N	N	N	N	50800	-200	5	-0.39	12186500	240	4.19	50800	50900	50700	66300	35700	51000	50777.08	3.48	-57	52400	51700	50900	50200	49400	51300	49800	150	15300	5000	37740	100	1	3000000	1524	10.09	0.36	12	0.01	5034.00	141993.00	54200	20240223	-6.27	44300	20231121	14.67	54200	-6.27	20240223	47800	6.28	20240103	54200	-6.27	20240223	44300	14.67	20231121	0.09	N	002170	5000	150 억	104373	N	N	13	N	N
9	20240229	090128	57	100.00	KOSPI		N	N	N	N	N	51000	0	3	0.00	0	0	0.00	0	0	0	66300	35700	51000	0.00	3.48	0	52400	51700	50900	50200	49400	51300	49800	150	15300	5000	37740	100	1	3000000	1530	10.13	0.36	12	0.00	5034.00	141993.00	54200	20240223	-5.90	44300	20231121	15.12	54200	-5.90	20240223	47800	6.69	20240103	54200	-5.90	20240223	44300	15.12	20231121	0.09	N	002170	5000	150 억	104373	N	N	13	N	N
10	20240228	160124	57	100.00	KOSPI		N	N	N	N	N	51000	200	2	0.39	290636900	5722	169.04	51200	51600	50100	66000	35600	50800	50792.89	3.48	-491	52533	51666	51133	50266	49733	51400	50000	150	15200	5000	37590	100	1	3000000	1530	10.13	0.36	12	0.19	5034.00	141993.00	54200	20240223	-5.90	44300	20231121	15.12	54200	-5.90	20240223	47800	6.69	20240103	54200	-5.90	20240223	44300	15.12	20231121	0.08	N	002170	5000	150 억	104281	N	N	13	N	N
11	20240228	150125	57	100.00	KOSPI		N	N	N	N	N	50900	100	2	0.20	285802600	5627	166.23	51200	51600	50100	66000	35600	50800	50791.29	3.48	-523	52533	51666	51133	50266	49733	51400	50000	150	15200	5000	37590	100	1	3000000	1527	10.11	0.36	12	0.19	5034.00	141993.00	54200	20240223	-6.09	44300	20231121	14.90	54200	-6.09	20240223	47800	6.49	20240103	54200	-6.09	20240223	44300	14.90	20231121	0.08	N	002170	5000	150 억	104281	N	N	2	N	N
12	20240228	140128	57	100.00	KOSPI		N	N	N	N	N	50700	-100	5	-0.20	251451900	4951	146.26	51200	51600	50100	66000	35600	50800	50788.10	3.48	-516	52533	51666	51133	50266	49733	51400	50000	150	15200	5000	37590	100	1	3000000	1521	10.07	0.36	12	0.17	5034.00	141993.00	54200	20240223	-6.46	44300	20231121	14.45	54200	-6.46	20240223	47800	6.07	20240103	54200	-6.46	20240223	44300	14.45	20231121	0.08	N	002170	5000	150 억	104281	N	N	2	N	N
13	20240228	130128	57	100.00	KOSPI		N	N	N	N	N	50800	0	3	0.00	192514600	3794	112.08	51200	51600	50100	66000	35600	50800	50741.86	3.48	-603	52533	51666	51133	50266	49733	51400	50000	150	15200	5000	37590	100	1	3000000	1524	10.09	0.36	12	0.13	5034.00	141993.00	54200	20240223	-6.27	44300	20231121	14.67	54200	-6.27	20240223	47800	6.28	20240103	54200	-6.27	20240223	44300	14.67	20231121	0.08	N	002170	5000	150 억	104281	N	N	2	N	N
14	20240228	120128	57	100.00	KOSPI		N	N	N	N	N	50700	-100	5	-0.20	187341900	3692	109.07	51200	51600	50100	66000	35600	50800	50742.66	3.48	-597	52533	51666	51133	50266	49733	51400	50000	150	15200	5000	37590	100	1	3000000	1521	10.07	0.36	12	0.12	5034.00	141993.00	54200	20240223	-6.46	44300	20231121	14.45	54200	-6.46	20240223	47800	6.07	20240103	54200	-6.46	20240223	44300	14.45	20231121	0.08	N	002170	5000	150 억	104281	N	N	2	N	N
15	20240228	110128	57	100.00	KOSPI		N	N	N	N	N	50700	-100	5	-0.20	156743900	3090	91.29	51200	51600	50100	66000	35600	50800	50726.18	3.48	-522	52533	51666	51133	50266	49733	51400	50000	150	15200	5000	37590	100	1	3000000	1521	10.07	0.36	12	0.10	5034.00	141993.00	54200	20240223	-6.46	44300	20231121	14.45	54200	-6.46	20240223	47800	6.07	20240103	54200	-6.46	20240223	44300	14.45	20231121	0.08	N	002170	5000	150 억	104281	N	N	2	N	N
16	20240228	100128	57	100.00	KOSPI		N	N	N	N	N	50800	0	3	0.00	117967500	2323	68.63	51200	51600	50100	66000	35600	50800	50782.39	3.48	-557	52533	51666	51133	50266	49733	51400	50000	150	15200	5000	37590	100	1	3000000	1524	10.09	0.36	12	0.08	5034.00	141993.00	54200	20240223	-6.27	44300	20231121	14.67	54200	-6.27	20240223	47800	6.28	20240103	54200	-6.27	20240223	44300	14.67	20231121	0.08	N	002170	5000	150 억	104281	N	N	2	N	N
17	20240228	090128	57	100.00	KOSPI		N	N	N	N	N	51200	400	2	0.79	51200	1	0.03	51200	51200	51200	66000	35600	50800	51200.00	3.48	0	52533	51666	51133	50266	49733	51400	50000	150	15200	5000	37590	100	1	3000000	1536	10.17	0.36	12	0.00	5034.00	141993.00	54200	20240223	-5.54	44300	20231121	15.58	54200	-5.54	20240223	47800	7.11	20240103	54200	-5.54	20240223	44300	15.58	20231121	0.08	N	002170	5000	150 억	104281	N	N	2	N	N
18	20240227	160128	57	100.00	KOSPI		N	N	N	N	N	50800	-1200	5	-2.31	173493500	3385	59.41	51500	52000	50600	67600	36400	52000	51253.62	3.50	-513	55000	53500	52700	51200	50400	53100	50800	150	15600	5000	38480	100	1	3000000	1524	10.09	0.36	12	0.11	5034.00	141993.00	54200	20240223	-6.27	44300	20231121	14.67	54200	-6.27	20240223	47800	6.28	20240103	54200	-6.27	20240223	44300	14.67	20231121	0.08	N	002170	5000	150 억	104976	N	N	2	N	N
19	20240227	150128	57	100.00	KOSPI		N	N	N	N	N	50700	-1300	5	-2.50	160745100	3134	55.00	51500	52000	50600	67600	36400	52000	51290.71	3.50	-478	55000	53500	52700	51200	50400	53100	50800	150	15600	5000	38480	100	1	3000000	1521	10.07	0.36	12	0.10	5034.00	141993.00	54200	20240223	-6.46	44300	20231121	14.45	54200	-6.46	20240223	47800	6.07	20240103	54200	-6.46	20240223	44300	14.45	20231121	0.08	N	002170	5000	150 억	104976	N	N	2	N	N
20	20240227	140129	57	100.00	KOSPI		N	N	N	N	N	51100	-900	5	-1.73	79044700	1539	27.01	51500	51800	51000	67600	36400	52000	51361.08	3.50	-200	55000	53500	52700	51200	50400	53100	50800	150	15600	5000	38480	100	1	3000000	1533	10.15	0.36	12	0.05	5034.00	141993.00	54200	20240223	-5.72	44300	20231121	15.35	54200	-5.72	20240223	47800	6.90	20240103	54200	-5.72	20240223	44300	15.35	20231121	0.08	N	002170	5000	150 억	104976	N	N	2	N	N
21	20240227	130124	57	100.00	KOSPI		N	N	N	N	N	51000	-1000	5	-1.92	75062900	1461	25.64	51500	51800	51000	67600	36400	52000	51377.75	3.50	-158	55000	53500	52700	51200	50400	53100	50800	150	15600	5000	38480	100	1	3000000	1530	10.13	0.36	12	0.05	5034.00	141993.00	54200	20240223	-5.90	44300	20231121	15.12	54200	-5.90	20240223	47800	6.69	20240103	54200	-5.90	20240223	44300	15.12	20231121	0.08	N	002170	5000	150 억	104976	N	N	2	N	N
22	20240227	120128	57	100.00	KOSPI		N	N	N	N	N	51200	-800	5	-1.54	68170500	1326	23.27	51500	51800	51200	67600	36400	52000	51410.63	3.50	-110	55000	53500	52700	51200	50400	53100	50800	150	15600	5000	38480	100	1	3000000	1536	10.17	0.36	12	0.04	5034.00	141993.00	54200	20240223	-5.54	44300	20231121	15.58	54200	-5.54	20240223	47800	7.11	20240103	54200	-5.54	20240223	44300	15.58	20231121	0.08	N	002170	5000	150 억	104976	N	N	2	N	N
23	20240227	110128	57	100.00	KOSPI		N	N	N	N	N	51200	-800	5	-1.54	66122500	1286	22.57	51500	51800	51200	67600	36400	52000	51417.19	3.50	-82	55000	53500	52700	51200	50400	53100	50800	150	15600	5000	38480	100	1	3000000	1536	10.17	0.36	12	0.04	5034.00	141993.00	54200	20240223	-5.54	44300	20231121	15.58	54200	-5.54	20240223	47800	7.11	20240103	54200	-5.54	20240223	44300	15.58	20231121	0.08	N	002170	5000	150 억	104976	N	N	2	N	N
24	20240227	100128	57	100.00	KOSPI		N	N	N	N	N	51400	-600	5	-1.15	21894900	425	7.46	51500	51800	51400	67600	36400	52000	51517.41	3.50	-53	55000	53500	52700	51200	50400	53100	50800	150	15600	5000	38480	100	1	3000000	1542	10.21	0.36	12	0.01	5034.00	141993.00	54200	20240223	-5.17	44300	20231121	16.03	54200	-5.17	20240223	47800	7.53	20240103	54200	-5.17	20240223	44300	16.03	20231121	0.08	N	002170	5000	150 억	104976	N	N	2	N	N
25	20240227	090128	57	100.00	KOSPI		N	N	N	N	N	52000	0	3	0.00	0	0	0.00	0	0	0	67600	36400	52000	0.00	3.50	0	55000	53500	52700	51200	50400	53100	50800	150	15600	5000	38480	100	1	3000000	1560	10.33	0.37	12	0.00	5034.00	141993.00	54200	20240223	-4.06	44300	20231121	17.38	54200	-4.06	20240223	47800	8.79	20240103	54200	-4.06	20240223	44300	17.38	20231121	0.08	N	002170	5000	150 억	104976	N	N	2	N	N
26	20240226	160127	57	100.00	KOSPI	신고가	N	N	N	N	N	52000	-1700	5	-3.17	298908300	5698	70.39	53700	54200	51900	69800	37600	53700	52457.81	3.49	256	55500	54600	53300	52400	51100	55050	52850	150	16100	5000	39730	100	1	3000000	1560	10.33	0.37	12	0.19	5034.00	141993.00	54200	20240223	-4.06	44300	20231121	17.38	54200	0.00	20240223	47800	8.79	20240103	54200	-4.06	20240223	44300	17.38	20231121	0.08	N	002170	5000	150 억	104786	N	N	2	N	N
27	20240226	150128	57	100.00	KOSPI	신고가	N	N	N	N	N	52200	-1500	5	-2.79	292218100	5570	68.81	53700	54200	51900	69800	37600	53700	52462.19	3.49	271	55500	54600	53300	52400	51100	55050	52850	150	16100	5000	39730	100	1	3000000	1566	10.37	0.37	12	0.19	5034.00	141993.00	54200	20240223	-3.69	44300	20231121	17.83	54200	0.00	20240223	47800	9.21	20240103	54200	-3.69	20240223	44300	17.83	20231121	0.08	N	002170	5000	150 억	104786	N	N	1	N	N
28	20240226	140127	57	100.00	KOSPI	신고가	N	N	N	N	N	52200	-1500	5	-2.79	281637700	5368	66.31	53700	54200	51900	69800	37600	53700	52465.35	3.49	279	55500	54600	53300	52400	51100	55050	52850	150	16100	5000	39730	100	1	3000000	1566	10.37	0.37	12	0.18	5034.00	141993.00	54200	20240223	-3.69	44300	20231121	17.83	54200	0.00	20240223	47800	9.21	20240103	54200	-3.69	20240223	44300	17.83	20231121	0.08	N	002170	5000	150 억	104786	N	N	1	N	N
29	20240226	130127	57	100.00	KOSPI	신고가	N	N	N	N	N	52400	-1300	5	-2.42	271530600	5175	63.93	53700	54200	51900	69800	37600	53700	52468.97	3.49	311	55500	54600	53300	52400	51100	55050	52850	150	16100	5000	39730	100	1	3000000	1572	10.41	0.37	12	0.17	5034.00	141993.00	54200	20240223	-3.32	44300	20231121	18.28	54200	0.00	20240223	47800	9.62	20240103	54200	-3.32	20240223	44300	18.28	20231121	0.08	N	002170	5000	150 억	104786	N	N	1	N	N
30	20240226	120128	57	100.00	KOSPI	신고가	N	N	N	N	N	52500	-1200	5	-2.23	270533000	5156	63.69	53700	54200	51900	69800	37600	53700	52468.83	3.49	320	55500	54600	53300	52400	51100	55050	52850	150	16100	5000	39730	100	1	3000000	1575	10.43	0.37	12	0.17	5034.00	141993.00	54200	20240223	-3.14	44300	20231121	18.51	54200	0.00	20240223	47800	9.83	20240103	54200	-3.14	20240223	44300	18.51	20231121	0.08	N	002170	5000	150 억	104786	N	N	1	N	N
31	20240226	110128	57	100.00	KOSPI	신고가	N	N	N	N	N	52500	-1200	5	-2.23	237089400	4519	55.82	53700	54200	51900	69800	37600	53700	52464.19	3.49	320	55500	54600	53300	52400	51100	55050	52850	150	16100	5000	39730	100	1	3000000	1575	10.43	0.37	12	0.15	5034.00	141993.00	54200	20240223	-3.14	44300	20231121	18.51	54200	0.00	20240223	47800	9.83	20240103	54200	-3.14	20240223	44300	18.51	20231121	0.08	N	002170	5000	150 억	104786	N	N	1	N	N
32	20240226	100127	57	100.00	KOSPI	신고가	N	N	N	N	N	53000	-700	5	-1.30	38563100	722	8.92	53700	54200	53000	69800	37600	53700	53410.29	3.49	29	55500	54600	53300	52400	51100	55050	52850	150	16100	5000	39730	100	1	3000000	1590	10.53	0.37	12	0.02	5034.00	141993.00	54200	20240223	-2.21	44300	20231121	19.64	54200	0.00	20240223	47800	10.88	20240103	54200	-2.21	20240223	44300	19.64	20231121	0.08	N	002170	5000	150 억	104786	N	N	1	N	N
33	20240226	090125	57	100.00	KOSPI		N	N	N	N	N	53700	0	3	0.00	751800	14	0.17	53700	53700	53700	69800	37600	53700	53700.00	3.49	-5	55500	54600	53300	52400	51100	55050	52850	150	16100	5000	39730	100	1	3000000	1611	10.67	0.38	12	0.00	5034.00	141993.00	54200	20240223	-0.92	44300	20231121	21.22	54200	-0.92	20240223	47800	12.34	20240103	54200	-0.92	20240223	44300	21.22	20231121	0.08	N	002170	5000	150 억	104786	N	N	1	N	N
34	20240223	160127	57	100.00	KOSPI	신고가	N	N	N	N	N	53700	1400	2	2.68	428318600	8093	131.83	52300	54200	52000	67900	36700	52300	52922.66	3.47	286	53300	52800	52200	51700	51100	53050	51950	150	15600	5000	38700	100	1	3000000	1611	10.67	0.38	12	0.27	5034.00	141993.00	54200	20240223	-0.92	44300	20231121	21.22	54200	-0.92	20240223	47800	12.34	20240103	54200	-0.92	20240223	44300	21.22	20231121	0.08	N	002170	5000	150 억	104058	N	N	1	N	N
35	20240223	150128	57	100.00	KOSPI	신고가	N	N	N	N	N	53500	1200	2	2.29	424296700	8018	130.61	52300	54200	52000	67900	36700	52300	52918.02	3.47	277	53300	52800	52200	51700	51100	53050	51950	150	15600	5000	38700	100	1	3000000	1605	10.63	0.38	12	0.27	5034.00	141993.00	54200	20240223	-1.29	44300	20231121	20.77	54200	-1.29	20240223	47800	11.92	20240103	54200	-1.29	20240223	44300	20.77	20231121	0.08	N	002170	5000	150 억	104058	N	N	1	N	N
36	20240223	140126	57	100.00	KOSPI	신고가	N	N	N	N	N	53400	1100	2	2.10	416158900	7866	128.13	52300	54200	52000	67900	36700	52300	52906.04	3.47	247	53300	52800	52200	51700	51100	53050	51950	150	15600	5000	38700	100	1	3000000	1602	10.61	0.38	12	0.26	5034.00	141993.00	54200	20240223	-1.48	44300	20231121	20.54	54200	-1.48	20240223	47800	11.72	20240103	54200	-1.48	20240223	44300	20.54	20231121	0.08	N	002170	5000	150 억	104058	N	N	1	N	N
37	20240223	130127	57	100.00	KOSPI	신고가	N	N	N	N	N	53500	1200	2	2.29	392737600	7428	121.00	52300	54200	52000	67900	36700	52300	52872.59	3.47	51	53300	52800	52200	51700	51100	53050	51950	150	15600	5000	38700	100	1	3000000	1605	10.63	0.38	12	0.25	5034.00	141993.00	54200	20240223	-1.29	44300	20231121	20.77	54200	-1.29	20240223	47800	11.92	20240103	54200	-1.29	20240223	44300	20.77	20231121	0.08	N	002170	5000	150 억	104058	N	N	1	N	N
38	20240223	120126	57	100.00	KOSPI		N	N	N	N	N	53100	800	2	1.53	315614800	5993	97.62	52300	53300	52000	67900	36700	52300	52663.91	3.47	-122	53300	52800	52200	51700	51100	53050	51950	150	15600	5000	38700	100	1	3000000	1593	10.55	0.37	12	0.20	5034.00	141993.00	53500	20240220	-0.75	44300	20231121	19.86	53500	-0.75	20240220	47800	11.09	20240103	53500	-0.75	20240220	44300	19.86	20231121	0.08	N	002170	5000	150 억	104058	N	N	1	N	N
39	20240223	110127	57	100.00	KOSPI		N	N	N	N	N	52700	400	2	0.76	255483200	4860	79.17	52300	53300	52000	67900	36700	52300	52568.56	3.47	-126	53300	52800	52200	51700	51100	53050	51950	150	15600	5000	38700	100	1	3000000	1581	10.47	0.37	12	0.16	5034.00	141993.00	53500	20240220	-1.50	44300	20231121	18.96	53500	-1.50	20240220	47800	10.25	20240103	53500	-1.50	20240220	44300	18.96	20231121	0.08	N	002170	5000	150 억	104058	N	N	1	N	N
40	20240223	100126	57	100.00	KOSPI		N	N	N	N	N	52500	200	2	0.38	240423400	4574	74.51	52300	53300	52000	67900	36700	52300	52563.05	3.47	-110	53300	52800	52200	51700	51100	53050	51950	150	15600	5000	38700	100	1	3000000	1575	10.43	0.37	12	0.15	5034.00	141993.00	53500	20240220	-1.87	44300	20231121	18.51	53500	-1.87	20240220	47800	9.83	20240103	53500	-1.87	20240220	44300	18.51	20231121	0.08	N	002170	5000	150 억	104058	N	N	1	N	N
41	20240223	090127	57	100.00	KOSPI		N	N	N	N	N	52300	0	3	0.00	52300	1	0.02	52300	52300	52300	67900	36700	52300	52300.00	3.47	0	53300	52800	52200	51700	51100	53050	51950	150	15600	5000	38700	100	1	3000000	1569	10.39	0.37	12	0.00	5034.00	141993.00	53500	20240220	-2.24	44300	20231121	18.06	53500	-2.24	20240220	47800	9.41	20240103	53500	-2.24	20240220	44300	18.06	20231121	0.08	N	002170	5000	150 억	104058	N	N	1	N	N
42	20240222	160121	57	100.00	KOSPI		N	N	N	N	N	52300	200	2	0.38	319745400	6139	179.29	52100	52700	51600	67700	36500	52100	52084.28	3.47	19	53766	52932	52466	51632	51166	52700	51400	150	15600	5000	38550	100	1	3000000	1569	10.39	0.37	12	0.20	5034.00	141993.00	53500	20240220	-2.24	44300	20231121	18.06	53500	-2.24	20240220	47800	9.41	20240103	53500	-2.24	20240220	44300	18.06	20231121	0.08	N	002170	5000	150 억	103990	N	N	1	N	N
43	20240222	150126	57	100.00	KOSPI		N	N	N	N	N	52300	200	2	0.38	312528700	6001	175.26	52100	52700	51600	67700	36500	52100	52079.44	3.47	20	53766	52932	52466	51632	51166	52700	51400	150	15600	5000	38550	100	1	3000000	1569	10.39	0.37	12	0.20	5034.00	141993.00	53500	20240220	-2.24	44300	20231121	18.06	53500	-2.24	20240220	47800	9.41	20240103	53500	-2.24	20240220	44300	18.06	20231121	0.08	N	002170	5000	150 억	103990	N	N	0	N	N
44	20240222	140126	57	100.00	KOSPI		N	N	N	N	N	52100	0	3	0.00	298348500	5730	167.35	52100	52700	51600	67700	36500	52100	52067.80	3.47	-15	53766	52932	52466	51632	51166	52700	51400	150	15600	5000	38550	100	1	3000000	1563	10.35	0.37	12	0.19	5034.00	141993.00	53500	20240220	-2.62	44300	20231121	17.61	53500	-2.62	20240220	47800	9.00	20240103	53500	-2.62	20240220	44300	17.61	20231121	0.08	N	002170	5000	150 억	103990	N	N	0	N	N
45	20240222	130126	57	100.00	KOSPI		N	N	N	N	N	51900	-200	5	-0.38	238431300	4580	133.76	52100	52700	51600	67700	36500	52100	52059.24	3.47	-9	53766	52932	52466	51632	51166	52700	51400	150	15600	5000	38550	100	1	3000000	1557	10.31	0.37	12	0.15	5034.00	141993.00	53500	20240220	-2.99	44300	20231121	17.16	53500	-2.99	20240220	47800	8.58	20240103	53500	-2.99	20240220	44300	17.16	20231121	0.08	N	002170	5000	150 억	103990	N	N	0	N	N
46	20240222	120127	57	100.00	KOSPI		N	N	N	N	N	51700	-400	5	-0.77	104808500	2010	58.70	52100	52700	51700	67700	36500	52100	52143.53	3.47	-41	53766	52932	52466	51632	51166	52700	51400	150	15600	5000	38550	100	1	3000000	1551	10.27	0.36	12	0.07	5034.00	141993.00	53500	20240220	-3.36	44300	20231121	16.70	53500	-3.36	20240220	47800	8.16	20240103	53500	-3.36	20240220	44300	16.70	20231121	0.08	N	002170	5000	150 억	103990	N	N	0	N	N
47	20240222	110126	57	100.00	KOSPI		N	N	N	N	N	52100	0	3	0.00	47457500	908	26.52	52100	52700	52000	67700	36500	52100	52265.97	3.47	-64	53766	52932	52466	51632	51166	52700	51400	150	15600	5000	38550	100	1	3000000	1563	10.35	0.37	12	0.03	5034.00	141993.00	53500	20240220	-2.62	44300	20231121	17.61	53500	-2.62	20240220	47800	9.00	20240103	53500	-2.62	20240220	44300	17.61	20231121	0.08	N	002170	5000	150 억	103990	N	N	0	N	N
48	20240222	100127	57	100.00	KOSPI		N	N	N	N	N	52100	0	3	0.00	34272100	656	19.16	52100	52700	52000	67700	36500	52100	52244.05	3.47	-34	53766	52932	52466	51632	51166	52700	51400	150	15600	5000	38550	100	1	3000000	1563	10.35	0.37	12	0.02	5034.00	141993.00	53500	20240220	-2.62	44300	20231121	17.61	53500	-2.62	20240220	47800	9.00	20240103	53500	-2.62	20240220	44300	17.61	20231121	0.08	N	002170	5000	150 억	103990	N	N	0	N	N
49	20240222	090126	57	100.00	KOSPI		N	N	N	N	N	52100	0	3	0.00	2865500	55	1.61	52100	52100	52100	67700	36500	52100	52100.00	3.47	-8	53766	52932	52466	51632	51166	52700	51400	150	15600	5000	38550	100	1	3000000	1563	10.35	0.37	12	0.00	5034.00	141993.00	53500	20240220	-2.62	44300	20231121	17.61	53500	-2.62	20240220	47800	9.00	20240103	53500	-2.62	20240220	44300	17.61	20231121	0.08	N	002170	5000	150 억	103990	N	N	0	N	N
50	20240221	160126	57	100.00	KOSPI		N	N	N	N	N	52100	-800	5	-1.51	179523200	3414	226.24	52200	53300	52000	68700	37100	52900	52584.42	3.47	-53	54233	53566	52833	52166	51433	53900	52500	150	15800	5000	39140	100	1	3000000	1563	10.35	0.37	12	0.11	5034.00	141993.00	53500	20240220	-2.62	44300	20231121	17.61	53500	-2.62	20240220	47800	9.00	20240103	53500	-2.62	20240220	44300	17.61	20231121	0.09	N	002170	5000	150 억	104046	N	N	3	N	N
51	20240221	150125	57	100.00	KOSPI		N	N	N	N	N	52200	-700	5	-1.32	175407300	3335	221.01	52200	53300	52200	68700	37100	52900	52595.89	3.47	-16	54233	53566	52833	52166	51433	53900	52500	150	15800	5000	39140	100	1	3000000	1566	10.37	0.37	12	0.11	5034.00	141993.00	53500	20240220	-2.43	44300	20231121	17.83	53500	-2.43	20240220	47800	9.21	20240103	53500	-2.43	20240220	44300	17.83	20231121	0.09	N	002170	5000	150 억	104046	N	N	3	N	N
52	20240221	140125	57	100.00	KOSPI		N	N	N	N	N	52500	-400	5	-0.76	157861100	3000	198.81	52200	53300	52200	68700	37100	52900	52620.37	3.47	-16	54233	53566	52833	52166	51433	53900	52500	150	15800	5000	39140	100	1	3000000	1575	10.43	0.37	12	0.10	5034.00	141993.00	53500	20240220	-1.87	44300	20231121	18.51	53500	-1.87	20240220	47800	9.83	20240103	53500	-1.87	20240220	44300	18.51	20231121	0.09	N	002170	5000	150 억	104046	N	N	3	N	N
53	20240221	130126	57	100.00	KOSPI		N	N	N	N	N	52400	-500	5	-0.95	154086900	2928	194.04	52200	53300	52200	68700	37100	52900	52625.31	3.47	-39	54233	53566	52833	52166	51433	53900	52500	150	15800	5000	39140	100	1	3000000	1572	10.41	0.37	12	0.10	5034.00	141993.00	53500	20240220	-2.06	44300	20231121	18.28	53500	-2.06	20240220	47800	9.62	20240103	53500	-2.06	20240220	44300	18.28	20231121	0.09	N	002170	5000	150 억	104046	N	N	3	N	N
54	20240221	120126	57	100.00	KOSPI		N	N	N	N	N	52700	-200	5	-0.38	113518700	2156	142.88	52200	53300	52200	68700	37100	52900	52652.46	3.47	-73	54233	53566	52833	52166	51433	53900	52500	150	15800	5000	39140	100	1	3000000	1581	10.47	0.37	12	0.07	5034.00	141993.00	53500	20240220	-1.50	44300	20231121	18.96	53500	-1.50	20240220	47800	10.25	20240103	53500	-1.50	20240220	44300	18.96	20231121	0.09	N	002170	5000	150 억	104046	N	N	3	N	N
55	20240221	110126	57	100.00	KOSPI		N	N	N	N	N	52800	-100	5	-0.19	77073100	1463	96.95	52200	53300	52200	68700	37100	52900	52681.54	3.47	-70	54233	53566	52833	52166	51433	53900	52500	150	15800	5000	39140	100	1	3000000	1584	10.49	0.37	12	0.05	5034.00	141993.00	53500	20240220	-1.31	44300	20231121	19.19	53500	-1.31	20240220	47800	10.46	20240103	53500	-1.31	20240220	44300	19.19	20231121	0.09	N	002170	5000	150 억	104046	N	N	3	N	N
56	20240221	100125	57	100.00	KOSPI		N	N	N	N	N	52800	-100	5	-0.19	46432200	881	58.38	52200	53300	52200	68700	37100	52900	52703.97	3.47	-31	54233	53566	52833	52166	51433	53900	52500	150	15800	5000	39140	100	1	3000000	1584	10.49	0.37	12	0.03	5034.00	141993.00	53500	20240220	-1.31	44300	20231121	19.19	53500	-1.31	20240220	47800	10.46	20240103	53500	-1.31	20240220	44300	19.19	20231121	0.09	N	002170	5000	150 억	104046	N	N	3	N	N
57	20240221	090125	57	100.00	KOSPI		N	N	N	N	N	52200	-700	5	-1.32	626400	12	0.80	52200	52200	52200	68700	37100	52900	52200.00	3.47	-1	54233	53566	52833	52166	51433	53900	52500	150	15800	5000	39140	100	1	3000000	1566	10.37	0.37	12	0.00	5034.00	141993.00	53500	20240220	-2.43	44300	20231121	17.83	53500	-2.43	20240220	47800	9.21	20240103	53500	-2.43	20240220	44300	17.83	20231121	0.09	N	002170	5000	150 억	104046	N	N	3	N	N
58	20240220	160124	57	100.00	KOSPI	신고가	N	N	N	N	N	52900	400	2	0.76	79680600	1509	38.00	52500	53500	52100	68200	36800	52500	52803.58	3.48	-175	54700	53600	52300	51200	49900	54150	51750	150	15700	5000	38850	100	1	3000000	1587	10.51	0.37	12	0.05	5034.00	141993.00	53500	20240220	-1.12	44300	20231121	19.41	53500	-1.12	20240220	47800	10.67	20240103	53500	-1.12	20240220	44300	19.41	20231121	0.10	N	002170	5000	150 억	104321	N	N	3	N	N
59	20240220	150126	57	100.00	KOSPI	신고가	N	N	N	N	N	52400	-100	5	-0.19	77680800	1471	37.04	52500	53500	52100	68200	36800	52500	52808.16	3.48	-187	54700	53600	52300	51200	49900	54150	51750	150	15700	5000	38850	100	1	3000000	1572	10.41	0.37	12	0.05	5034.00	141993.00	53500	20240220	-2.06	44300	20231121	18.28	53500	-2.06	20240220	47800	9.62	20240103	53500	-2.06	20240220	44300	18.28	20231121	0.10	N	002170	5000	150 억	104321	N	N	4	N	N
60	20240220	140125	57	100.00	KOSPI	신고가	N	N	N	N	N	52100	-400	5	-0.76	74743800	1415	35.63	52500	53500	52100	68200	36800	52500	52822.47	3.48	-187	54700	53600	52300	51200	49900	54150	51750	150	15700	5000	38850	100	1	3000000	1563	10.35	0.37	12	0.05	5034.00	141993.00	53500	20240220	-2.62	44300	20231121	17.61	53500	-2.62	20240220	47800	9.00	20240103	53500	-2.62	20240220	44300	17.61	20231121	0.10	N	002170	5000	150 억	104321	N	N	4	N	N
61	20240220	130125	57	100.00	KOSPI	신고가	N	N	N	N	N	52500	0	3	0.00	73700300	1395	35.13	52500	53500	52100	68200	36800	52500	52831.76	3.48	-170	54700	53600	52300	51200	49900	54150	51750	150	15700	5000	38850	100	1	3000000	1575	10.43	0.37	12	0.05	5034.00	141993.00	53500	20240220	-1.87	44300	20231121	18.51	53500	-1.87	20240220	47800	9.83	20240103	53500	-1.87	20240220	44300	18.51	20231121	0.10	N	002170	5000	150 억	104321	N	N	4	N	N
62	20240220	120125	57	100.00	KOSPI	신고가	N	N	N	N	N	52500	0	3	0.00	69051700	1306	32.89	52500	53500	52500	68200	36800	52500	52872.66	3.48	-192	54700	53600	52300	51200	49900	54150	51750	150	15700	5000	38850	100	1	3000000	1575	10.43	0.37	12	0.04	5034.00	141993.00	53500	20240220	-1.87	44300	20231121	18.51	53500	-1.87	20240220	47800	9.83	20240103	53500	-1.87	20240220	44300	18.51	20231121	0.10	N	002170	5000	150 억	104321	N	N	4	N	N
63	20240220	110124	57	100.00	KOSPI	신고가	N	N	N	N	N	53000	500	2	0.95	56637200	1070	26.95	52500	53500	52500	68200	36800	52500	52931.96	3.48	-144	54700	53600	52300	51200	49900	54150	51750	150	15700	5000	38850	100	1	3000000	1590	10.53	0.37	12	0.04	5034.00	141993.00	53500	20240220	-0.93	44300	20231121	19.64	53500	-0.93	20240220	47800	10.88	20240103	53500	-0.93	20240220	44300	19.64	20231121	0.10	N	002170	5000	150 억	104321	N	N	4	N	N
64	20240220	100126	57	100.00	KOSPI	신고가	N	N	N	N	N	52700	200	2	0.38	43536400	822	20.70	52500	53500	52500	68200	36800	52500	52963.99	3.48	-125	54700	53600	52300	51200	49900	54150	51750	150	15700	5000	38850	100	1	3000000	1581	10.47	0.37	12	0.03	5034.00	141993.00	53500	20240220	-1.50	44300	20231121	18.96	53500	-1.50	20240220	47800	10.25	20240103	53500	-1.50	20240220	44300	18.96	20231121	0.10	N	002170	5000	150 억	104321	N	N	4	N	N
65	20240220	090125	57	100.00	KOSPI		N	N	N	N	N	52500	0	3	0.00	682500	13	0.33	52500	52500	52500	68200	36800	52500	52500.00	3.48	-5	54700	53600	52300	51200	49900	54150	51750	150	15700	5000	38850	100	1	3000000	1575	10.43	0.37	12	0.00	5034.00	141993.00	53400	20240219	-1.69	44300	20231121	18.51	53400	-1.69	20240219	47800	9.83	20240103	53400	-1.69	20240219	44300	18.51	20231121	0.10	N	002170	5000	150 억	104321	N	N	4	N	N
66	20240219	160125	57	100.00	KOSPI	신고가	N	N	N	N	N	52500	1000	2	1.94	208377500	3971	267.95	51500	53400	51000	66900	36100	51500	52474.80	3.47	228	53166	52332	51666	50832	50166	52000	50500	150	15400	5000	38110	100	1	3000000	1575	10.43	0.37	12	0.13	5034.00	141993.00	53400	20240219	-1.69	44300	20231121	18.51	53400	-1.69	20240219	47800	9.83	20240103	53400	-1.69	20240219	44300	18.51	20231121	0.08	N	002170	5000	150 억	104059	N	N	4	N	N
67	20240219	150126	57	100.00	KOSPI	신고가	N	N	N	N	N	53200	1700	2	3.30	173796300	3315	223.68	51500	53400	51000	66900	36100	51500	52427.24	3.47	188	53166	52332	51666	50832	50166	52000	50500	150	15400	5000	38110	100	1	3000000	1596	10.57	0.37	12	0.11	5034.00	141993.00	53400	20240219	-0.37	44300	20231121	20.09	53400	-0.37	20240219	47800	11.30	20240103	53400	-0.37	20240219	44300	20.09	20231121	0.08	N	002170	5000	150 억	104059	N	N	2	N	N
68	20240219	140126	57	100.00	KOSPI		N	N	N	N	N	52300	800	2	1.55	82528400	1587	107.09	51500	52600	51000	66900	36100	51500	52002.77	3.47	147	53166	52332	51666	50832	50166	52000	50500	150	15400	5000	38110	100	1	3000000	1569	10.39	0.37	12	0.05	5034.00	141993.00	52800	20240208	-0.95	44300	20231121	18.06	52800	-0.95	20240208	47800	9.41	20240103	52800	-0.95	20240208	44300	18.06	20231121	0.08	N	002170	5000	150 억	104059	N	N	2	N	N
69	20240219	130126	57	100.00	KOSPI		N	N	N	N	N	52100	600	2	1.17	78093400	1502	101.35	51500	52600	51000	66900	36100	51500	51992.94	3.47	130	53166	52332	51666	50832	50166	52000	50500	150	15400	5000	38110	100	1	3000000	1563	10.35	0.37	12	0.05	5034.00	141993.00	52800	20240208	-1.33	44300	20231121	17.61	52800	-1.33	20240208	47800	9.00	20240103	52800	-1.33	20240208	44300	17.61	20231121	0.08	N	002170	5000	150 억	104059	N	N	2	N	N
70	20240219	120126	57	100.00	KOSPI		N	N	N	N	N	52100	600	2	1.17	74290700	1429	96.42	51500	52600	51000	66900	36100	51500	51987.89	3.47	130	53166	52332	51666	50832	50166	52000	50500	150	15400	5000	38110	100	1	3000000	1563	10.35	0.37	12	0.05	5034.00	141993.00	52800	20240208	-1.33	44300	20231121	17.61	52800	-1.33	20240208	47800	9.00	20240103	52800	-1.33	20240208	44300	17.61	20231121	0.08	N	002170	5000	150 억	104059	N	N	2	N	N
71	20240219	110125	57	100.00	KOSPI		N	N	N	N	N	52200	700	2	1.36	72154600	1388	93.66	51500	52600	51000	66900	36100	51500	51984.58	3.47	130	53166	52332	51666	50832	50166	52000	50500	150	15400	5000	38110	100	1	3000000	1566	10.37	0.37	12	0.05	5034.00	141993.00	52800	20240208	-1.14	44300	20231121	17.83	52800	-1.14	20240208	47800	9.21	20240103	52800	-1.14	20240208	44300	17.83	20231121	0.08	N	002170	5000	150 억	104059	N	N	2	N	N
72	20240219	100125	57	100.00	KOSPI		N	N	N	N	N	52600	1100	2	2.14	60215800	1160	78.27	51500	52600	51000	66900	36100	51500	51910.17	3.47	129	53166	52332	51666	50832	50166	52000	50500	150	15400	5000	38110	100	1	3000000	1578	10.45	0.37	12	0.04	5034.00	141993.00	52800	20240208	-0.38	44300	20231121	18.74	52800	-0.38	20240208	47800	10.04	20240103	52800	-0.38	20240208	44300	18.74	20231121	0.08	N	002170	5000	150 억	104059	N	N	2	N	N
73	20240219	090125	57	100.00	KOSPI		N	N	N	N	N	51500	0	3	0.00	103000	2	0.13	51500	51500	51500	66900	36100	51500	51500.00	3.47	0	53166	52332	51666	50832	50166	52000	50500	150	15400	5000	38110	100	1	3000000	1545	10.23	0.36	12	0.00	5034.00	141993.00	52800	20240208	-2.46	44300	20231121	16.25	52800	-2.46	20240208	47800	7.74	20240103	52800	-2.46	20240208	44300	16.25	20231121	0.08	N	002170	5000	150 억	104059	N	N	2	N	N
74	20240216	160124	57	100.00	KOSPI		N	N	N	N	N	51500	300	2	0.59	75725800	1477	36.27	52500	52500	51000	66500	35900	51200	51252.22	3.47	10	52933	52066	51633	50766	50333	51850	50550	150	15300	5000	37880	100	1	3000000	1545	10.23	0.36	12	0.05	5034.00	141993.00	52800	20240208	-2.46	44300	20231121	16.25	52800	-2.46	20240208	47800	7.74	20240103	52800	-2.46	20240208	44300	16.25	20231121	0.08	N	002170	5000	150 억	104011	N	N	2	N	N
75	20240216	150125	57	100.00	KOSPI		N	N	N	N	N	51400	200	2	0.39	69034200	1347	33.08	52500	52500	51000	66500	35900	51200	51250.33	3.47	1	52933	52066	51633	50766	50333	51850	50550	150	15300	5000	37880	100	1	3000000	1542	10.21	0.36	12	0.04	5034.00	141993.00	52800	20240208	-2.65	44300	20231121	16.03	52800	-2.65	20240208	47800	7.53	20240103	52800	-2.65	20240208	44300	16.03	20231121	0.08	N	002170	5000	150 억	104011	N	N	2	N	N
76	20240216	140126	57	100.00	KOSPI		N	N	N	N	N	51200	0	3	0.00	62582600	1221	29.99	52500	52500	51000	66500	35900	51200	51255.20	3.47	-1	52933	52066	51633	50766	50333	51850	50550	150	15300	5000	37880	100	1	3000000	1536	10.17	0.36	12	0.04	5034.00	141993.00	52800	20240208	-3.03	44300	20231121	15.58	52800	-3.03	20240208	47800	7.11	20240103	52800	-3.03	20240208	44300	15.58	20231121	0.08	N	002170	5000	150 억	104011	N	N	2	N	N
77	20240216	130124	57	100.00	KOSPI		N	N	N	N	N	51200	0	3	0.00	62019600	1210	29.72	52500	52500	51000	66500	35900	51200	51255.87	3.47	6	52933	52066	51633	50766	50333	51850	50550	150	15300	5000	37880	100	1	3000000	1536	10.17	0.36	12	0.04	5034.00	141993.00	52800	20240208	-3.03	44300	20231121	15.58	52800	-3.03	20240208	47800	7.11	20240103	52800	-3.03	20240208	44300	15.58	20231121	0.08	N	002170	5000	150 억	104011	N	N	2	N	N
78	20240216	120126	57	100.00	KOSPI		N	N	N	N	N	51100	-100	5	-0.20	57010600	1112	27.31	52500	52500	51000	66500	35900	51200	51268.53	3.47	-33	52933	52066	51633	50766	50333	51850	50550	150	15300	5000	37880	100	1	3000000	1533	10.15	0.36	12	0.04	5034.00	141993.00	52800	20240208	-3.22	44300	20231121	15.35	52800	-3.22	20240208	47800	6.90	20240103	52800	-3.22	20240208	44300	15.35	20231121	0.08	N	002170	5000	150 억	104011	N	N	2	N	N
79	20240216	110126	57	100.00	KOSPI		N	N	N	N	N	51300	100	2	0.20	39662200	773	18.98	52500	52500	51000	66500	35900	51200	51309.44	3.47	-27	52933	52066	51633	50766	50333	51850	50550	150	15300	5000	37880	100	1	3000000	1539	10.19	0.36	12	0.03	5034.00	141993.00	52800	20240208	-2.84	44300	20231121	15.80	52800	-2.84	20240208	47800	7.32	20240103	52800	-2.84	20240208	44300	15.80	20231121	0.08	N	002170	5000	150 억	104011	N	N	2	N	N
80	20240216	100125	57	100.00	KOSPI		N	N	N	N	N	51300	100	2	0.20	22860700	446	10.95	52500	52500	51000	66500	35900	51200	51257.17	3.47	-20	52933	52066	51633	50766	50333	51850	50550	150	15300	5000	37880	100	1	3000000	1539	10.19	0.36	12	0.01	5034.00	141993.00	52800	20240208	-2.84	44300	20231121	15.80	52800	-2.84	20240208	47800	7.32	20240103	52800	-2.84	20240208	44300	15.80	20231121	0.08	N	002170	5000	150 억	104011	N	N	2	N	N
81	20240216	090125	57	100.00	KOSPI		N	N	N	N	N	52500	1300	2	2.54	52500	1	0.02	52500	52500	52500	66500	35900	51200	52500.00	3.47	0	52933	52066	51633	50766	50333	51850	50550	150	15300	5000	37880	100	1	3000000	1575	10.43	0.37	12	0.00	5034.00	141993.00	52800	20240208	-0.57	44300	20231121	18.51	52800	-0.57	20240208	47800	9.83	20240103	52800	-0.57	20240208	44300	18.51	20231121	0.08	N	002170	5000	150 억	104011	N	N	2	N	N
82	20240215	160124	57	100.00	KOSPI		N	N	N	N	N	51200	-1300	5	-2.48	210359100	4072	443.09	52500	52500	51200	68200	36800	52500	51673.50	3.47	-83	53300	52900	52300	51900	51300	53100	52100	150	15700	5000	38850	100	1	3000000	1536	10.17	0.36	12	0.14	5034.00	141993.00	52800	20240208	-3.03	44300	20231121	15.58	52800	-3.03	20240208	47800	7.11	20240103	52800	-3.03	20240208	44300	15.58	20231121	0.08	N	002170	5000	150 억	104098	N	N	2	N	N
83	20240215	150125	57	100.00	KOSPI		N	N	N	N	N	51600	-900	5	-1.71	190467800	3684	400.87	52500	52500	51200	68200	36800	52500	51701.36	3.47	109	53300	52900	52300	51900	51300	53100	52100	150	15700	5000	38850	100	1	3000000	1548	10.25	0.36	12	0.12	5034.00	141993.00	52800	20240208	-2.27	44300	20231121	16.48	52800	-2.27	20240208	47800	7.95	20240103	52800	-2.27	20240208	44300	16.48	20231121	0.08	N	002170	5000	150 억	104098	N	N	0	N	N
84	20240215	140125	57	100.00	KOSPI		N	N	N	N	N	51600	-900	5	-1.71	146167500	2824	307.29	52500	52500	51400	68200	36800	52500	51759.03	3.47	-39	53300	52900	52300	51900	51300	53100	52100	150	15700	5000	38850	100	1	3000000	1548	10.25	0.36	12	0.09	5034.00	141993.00	52800	20240208	-2.27	44300	20231121	16.48	52800	-2.27	20240208	47800	7.95	20240103	52800	-2.27	20240208	44300	16.48	20231121	0.08	N	002170	5000	150 억	104098	N	N	0	N	N
85	20240215	130125	57	100.00	KOSPI		N	N	N	N	N	51400	-1100	5	-2.10	90027400	1739	189.23	52500	52500	51400	68200	36800	52500	51769.64	3.47	-64	53300	52900	52300	51900	51300	53100	52100	150	15700	5000	38850	100	1	3000000	1542	10.21	0.36	12	0.06	5034.00	141993.00	52800	20240208	-2.65	44300	20231121	16.03	52800	-2.65	20240208	47800	7.53	20240103	52800	-2.65	20240208	44300	16.03	20231121	0.08	N	002170	5000	150 억	104098	N	N	0	N	N
86	20240215	120125	57	100.00	KOSPI		N	N	N	N	N	51700	-800	5	-1.52	41217200	796	86.62	52500	52500	51600	68200	36800	52500	51780.40	3.47	-20	53300	52900	52300	51900	51300	53100	52100	150	15700	5000	38850	100	1	3000000	1551	10.27	0.36	12	0.03	5034.00	141993.00	52800	20240208	-2.08	44300	20231121	16.70	52800	-2.08	20240208	47800	8.16	20240103	52800	-2.08	20240208	44300	16.70	20231121	0.08	N	002170	5000	150 억	104098	N	N	0	N	N
87	20240215	110124	57	100.00	KOSPI		N	N	N	N	N	51900	-600	5	-1.14	11838000	228	24.81	52500	52500	51900	68200	36800	52500	51921.05	3.47	5	53300	52900	52300	51900	51300	53100	52100	150	15700	5000	38850	100	1	3000000	1557	10.31	0.37	12	0.01	5034.00	141993.00	52800	20240208	-1.70	44300	20231121	17.16	52800	-1.70	20240208	47800	8.58	20240103	52800	-1.70	20240208	44300	17.16	20231121	0.08	N	002170	5000	150 억	104098	N	N	0	N	N
88	20240215	100124	57	100.00	KOSPI		N	N	N	N	N	52100	-400	5	-0.76	3169500	61	6.64	52500	52500	51900	68200	36800	52500	51959.02	3.47	2	53300	52900	52300	51900	51300	53100	52100	150	15700	5000	38850	100	1	3000000	1563	10.35	0.37	12	0.00	5034.00	141993.00	52800	20240208	-1.33	44300	20231121	17.61	52800	-1.33	20240208	47800	9.00	20240103	52800	-1.33	20240208	44300	17.61	20231121	0.08	N	002170	5000	150 억	104098	N	N	0	N	N
89	20240215	090124	57	100.00	KOSPI		N	N	N	N	N	52500	0	3	0.00	105000	2	0.22	52500	52500	52500	68200	36800	52500	52500.00	3.47	0	53300	52900	52300	51900	51300	53100	52100	150	15700	5000	38850	100	1	3000000	1575	10.43	0.37	12	0.00	5034.00	141993.00	52800	20240208	-0.57	44300	20231121	18.51	52800	-0.57	20240208	47800	9.83	20240103	52800	-0.57	20240208	44300	18.51	20231121	0.08	N	002170	5000	150 억	104098	N	N	0	N	N
90	20240214	160125	57	100.00	KOSPI		N	N	N	N	N	52500	0	3	0.00	47886100	919	67.18	52000	52700	51700	68200	36800	52500	52106.75	3.47	144	53433	52966	52333	51866	51233	52650	51550	150	15700	5000	38850	100	1	3000000	1575	10.43	0.37	12	0.03	5034.00	141993.00	52800	20240208	-0.57	44300	20231121	18.51	52800	-0.57	20240208	47800	9.83	20240103	52800	-0.57	20240208	44300	18.51	20231121	0.08	N	002170	5000	150 억	104009	N	N	0	N	N
91	20240214	150124	57	100.00	KOSPI		N	N	N	N	N	51900	-600	5	-1.14	39837400	764	55.85	52000	52700	51800	68200	36800	52500	52143.19	3.47	140	53433	52966	52333	51866	51233	52650	51550	150	15700	5000	38850	100	1	3000000	1557	10.31	0.37	12	0.03	5034.00	141993.00	52800	20240208	-1.70	44300	20231121	17.16	52800	-1.70	20240208	47800	8.58	20240103	52800	-1.70	20240208	44300	17.16	20231121	0.08	N	002170	5000	150 억	104009	N	N	0	N	N
92	20240214	140124	57	100.00	KOSPI		N	N	N	N	N	52000	-500	5	-0.95	30555700	585	42.76	52000	52700	51900	68200	36800	52500	52231.97	3.47	140	53433	52966	52333	51866	51233	52650	51550	150	15700	5000	38850	100	1	3000000	1560	10.33	0.37	12	0.02	5034.00	141993.00	52800	20240208	-1.52	44300	20231121	17.38	52800	-1.52	20240208	47800	8.79	20240103	52800	-1.52	20240208	44300	17.38	20231121	0.08	N	002170	5000	150 억	104009	N	N	0	N	N
93	20240214	130125	57	100.00	KOSPI		N	N	N	N	N	52300	-200	5	-0.38	18225700	348	25.44	52000	52700	51900	68200	36800	52500	52372.70	3.47	58	53433	52966	52333	51866	51233	52650	51550	150	15700	5000	38850	100	1	3000000	1569	10.39	0.37	12	0.01	5034.00	141993.00	52800	20240208	-0.95	44300	20231121	18.06	52800	-0.95	20240208	47800	9.41	20240103	52800	-0.95	20240208	44300	18.06	20231121	0.08	N	002170	5000	150 억	104009	N	N	0	N	N
94	20240214	120124	57	100.00	KOSPI		N	N	N	N	N	52300	-200	5	-0.38	17283900	330	24.12	52000	52700	51900	68200	36800	52500	52375.45	3.47	60	53433	52966	52333	51866	51233	52650	51550	150	15700	5000	38850	100	1	3000000	1569	10.39	0.37	12	0.01	5034.00	141993.00	52800	20240208	-0.95	44300	20231121	18.06	52800	-0.95	20240208	47800	9.41	20240103	52800	-0.95	20240208	44300	18.06	20231121	0.08	N	002170	5000	150 억	104009	N	N	0	N	N
95	20240214	110124	57	100.00	KOSPI		N	N	N	N	N	52700	200	2	0.38	15502300	296	21.64	52000	52700	51900	68200	36800	52500	52372.64	3.47	55	53433	52966	52333	51866	51233	52650	51550	150	15700	5000	38850	100	1	3000000	1581	10.47	0.37	12	0.01	5034.00	141993.00	52800	20240208	-0.19	44300	20231121	18.96	52800	-0.19	20240208	47800	10.25	20240103	52800	-0.19	20240208	44300	18.96	20231121	0.08	N	002170	5000	150 억	104009	N	N	0	N	N
96	20240214	090123	57	100.00	KOSPI		N	N	N	N	N	52000	-500	5	-0.95	52000	1	0.07	52000	52000	52000	68200	36800	52500	52000.00	3.47	-1	53433	52966	52333	51866	51233	52650	51550	150	15700	5000	38850	100	1	3000000	1560	10.33	0.37	12	0.00	5034.00	141993.00	52800	20240208	-1.52	44300	20231121	17.38	52800	-1.52	20240208	47800	8.79	20240103	52800	-1.52	20240208	44300	17.38	20231121	0.08	N	002170	5000	150 억	104009	N	N	0	N	N
97	20240213	160124	57	100.00	KOSPI	신고가	N	N	N	N	N	52500	-100	5	-0.19	71403700	1368	156.16	52800	52800	51700	68300	36900	52600	52195.24	3.47	-21	53066	52832	52566	52332	52066	52950	52450	150	15700	5000	38920	100	1	3000000	1575	10.43	0.37	12	0.05	5034.00	141993.00	52800	20240208	-0.57	44300	20231121	18.51	52800	0.00	20240208	47800	9.83	20240103	52800	-0.57	20240208	44300	18.51	20231121	0.09	N	002170	5000	150 억	103963	N	N	0	N	N
98	20240213	150120	57	100.00	KOSPI	신고가	N	N	N	N	N	52300	-300	5	-0.57	68106200	1305	148.97	52800	52800	51700	68300	36900	52600	52188.66	3.47	-18	53066	52832	52566	52332	52066	52950	52450	150	15700	5000	38920	100	1	3000000	1569	10.39	0.37	12	0.04	5034.00	141993.00	52800	20240208	-0.95	44300	20231121	18.06	52800	0.00	20240208	47800	9.41	20240103	52800	-0.95	20240208	44300	18.06	20231121	0.09	N	002170	5000	150 억	103963	N	N	0	N	N
99	20240213	140124	57	100.00	KOSPI	신고가	N	N	N	N	N	52300	-300	5	-0.57	58250600	1116	127.40	52800	52800	51700	68300	36900	52600	52195.88	3.47	-40	53066	52832	52566	52332	52066	52950	52450	150	15700	5000	38920	100	1	3000000	1569	10.39	0.37	12	0.04	5034.00	141993.00	52800	20240208	-0.95	44300	20231121	18.06	52800	0.00	20240208	47800	9.41	20240103	52800	-0.95	20240208	44300	18.06	20231121	0.09	N	002170	5000	150 억	103963	N	N	0	N	N
100	20240213	130123	57	100.00	KOSPI	신고가	N	N	N	N	N	52200	-400	5	-0.76	54338200	1041	118.84	52800	52800	51700	68300	36900	52600	52198.08	3.47	-22	53066	52832	52566	52332	52066	52950	52450	150	15700	5000	38920	100	1	3000000	1566	10.37	0.37	12	0.03	5034.00	141993.00	52800	20240208	-1.14	44300	20231121	17.83	52800	0.00	20240208	47800	9.21	20240103	52800	-1.14	20240208	44300	17.83	20231121	0.09	N	002170	5000	150 억	103963	N	N	0	N	N
101	20240213	120125	57	100.00	KOSPI	신고가	N	N	N	N	N	52300	-300	5	-0.57	52564600	1007	114.95	52800	52800	51700	68300	36900	52600	52199.21	3.47	-6	53066	52832	52566	52332	52066	52950	52450	150	15700	5000	38920	100	1	3000000	1569	10.39	0.37	12	0.03	5034.00	141993.00	52800	20240208	-0.95	44300	20231121	18.06	52800	0.00	20240208	47800	9.41	20240103	52800	-0.95	20240208	44300	18.06	20231121	0.09	N	002170	5000	150 억	103963	N	N	0	N	N
102	20240213	110124	57	100.00	KOSPI	신고가	N	N	N	N	N	52400	-200	5	-0.38	47607000	912	104.11	52800	52800	51700	68300	36900	52600	52200.66	3.47	-8	53066	52832	52566	52332	52066	52950	52450	150	15700	5000	38920	100	1	3000000	1572	10.41	0.37	12	0.03	5034.00	141993.00	52800	20240208	-0.76	44300	20231121	18.28	52800	0.00	20240208	47800	9.62	20240103	52800	-0.76	20240208	44300	18.28	20231121	0.09	N	002170	5000	150 억	103963	N	N	0	N	N
103	20240213	100122	57	100.00	KOSPI	신고가	N	N	N	N	N	52400	-200	5	-0.38	29527600	567	64.73	52800	52800	51700	68300	36900	52600	52076.90	3.47	41	53066	52832	52566	52332	52066	52950	52450	150	15700	5000	38920	100	1	3000000	1572	10.41	0.37	12	0.02	5034.00	141993.00	52800	20240208	-0.76	44300	20231121	18.28	52800	0.00	20240208	47800	9.62	20240103	52800	-0.76	20240208	44300	18.28	20231121	0.09	N	002170	5000	150 억	103963	N	N	0	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History