KissMeData/003300/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	12970	250	2	1.97	234960240	18207	105.34	12700	12980	12700	16530	8910	12720	12904.81	2.67	-6077	12993	12856	12743	12606	12493	12800	12550	334	3810	1000	9410	10	1	30832884	3999	4.47	0.28	12	0.06	2904.00	46068.00	13950	20240221	-7.03	10400	20231010	24.71	13950	-7.03	20240221	10560	22.82	20240123	13950	-7.03	20240221	10400	24.71	20231010	0.04	N	003300	1000	333 억	823800	N	N	76	N	N
3	20240229	150142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	12890	170	2	1.34	216861920	16811	97.26	12700	12980	12700	16530	8910	12720	12900.00	2.67	-5628	12993	12856	12743	12606	12493	12800	12550	334	3810	1000	9410	10	1	30832884	3974	4.44	0.28	12	0.05	2904.00	46068.00	13950	20240221	-7.60	10400	20231010	23.94	13950	-7.60	20240221	10560	22.06	20240123	13950	-7.60	20240221	10400	23.94	20231010	0.04	N	003300	1000	333 억	823800	N	N	181	N	N
4	20240229	140142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	12930	210	2	1.65	162140990	12569	72.72	12700	12980	12700	16530	8910	12720	12900.07	2.67	-3319	12993	12856	12743	12606	12493	12800	12550	334	3810	1000	9410	10	1	30832884	3987	4.45	0.28	12	0.04	2904.00	46068.00	13950	20240221	-7.31	10400	20231010	24.33	13950	-7.31	20240221	10560	22.44	20240123	13950	-7.31	20240221	10400	24.33	20231010	0.04	N	003300	1000	333 억	823800	N	N	181	N	N
5	20240229	130142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	12850	130	2	1.02	134494440	10429	60.34	12700	12980	12700	16530	8910	12720	12896.20	2.67	-2054	12993	12856	12743	12606	12493	12800	12550	334	3810	1000	9410	10	1	30832884	3962	4.42	0.28	12	0.03	2904.00	46068.00	13950	20240221	-7.89	10400	20231010	23.56	13950	-7.89	20240221	10560	21.69	20240123	13950	-7.89	20240221	10400	23.56	20231010	0.04	N	003300	1000	333 억	823800	N	N	181	N	N
6	20240229	120143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	12950	230	2	1.81	103392380	8019	46.40	12700	12980	12700	16530	8910	12720	12893.43	2.67	-967	12993	12856	12743	12606	12493	12800	12550	334	3810	1000	9410	10	1	30832884	3993	4.46	0.28	12	0.03	2904.00	46068.00	13950	20240221	-7.17	10400	20231010	24.52	13950	-7.17	20240221	10560	22.63	20240123	13950	-7.17	20240221	10400	24.52	20231010	0.04	N	003300	1000	333 억	823800	N	N	181	N	N
7	20240229	110142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	12940	220	2	1.73	53894540	4194	24.27	12700	12970	12700	16530	8910	12720	12850.39	2.67	-96	12993	12856	12743	12606	12493	12800	12550	334	3810	1000	9410	10	1	30832884	3990	4.46	0.28	12	0.01	2904.00	46068.00	13950	20240221	-7.24	10400	20231010	24.42	13950	-7.24	20240221	10560	22.54	20240123	13950	-7.24	20240221	10400	24.42	20231010	0.04	N	003300	1000	333 억	823800	N	N	181	N	N
8	20240229	100143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	12900	180	2	1.42	30074610	2351	13.60	12700	12900	12700	16530	8910	12720	12792.26	2.67	32	12993	12856	12743	12606	12493	12800	12550	334	3810	1000	9410	10	1	30832884	3977	4.44	0.28	12	0.01	2904.00	46068.00	13950	20240221	-7.53	10400	20231010	24.04	13950	-7.53	20240221	10560	22.16	20240123	13950	-7.53	20240221	10400	24.04	20231010	0.04	N	003300	1000	333 억	823800	N	N	181	N	N
9	20240229	090143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	12700	-20	5	-0.16	4446850	350	2.02	12700	12730	12700	16530	8910	12720	12705.29	2.67	61	12993	12856	12743	12606	12493	12800	12550	334	3810	1000	9410	10	1	30832884	3916	4.37	0.28	12	0.00	2904.00	46068.00	13950	20240221	-8.96	10400	20231010	22.12	13950	-8.96	20240221	10560	20.27	20240123	13950	-8.96	20240221	10400	22.12	20231010	0.04	N	003300	1000	333 억	823800	N	N	181	N	N
10	20240228	160136	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	12720	-20	5	-0.16	219354960	17276	66.70	12740	12880	12630	16560	8920	12740	12697.07	2.66	3546	13093	12916	12783	12606	12473	12850	12540	334	3820	1000	9420	10	1	30832884	3922	4.38	0.28	12	0.06	2904.00	46068.00	13950	20240221	-8.82	10400	20231010	22.31	13950	-8.82	20240221	10560	20.45	20240123	13950	-8.82	20240221	10400	22.31	20231010	0.03	N	003300	1000	333 억	818812	N	N	181	N	N
11	20240228	150137	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	12670	-70	5	-0.55	199822440	15736	60.75	12740	12880	12630	16560	8920	12740	12698.40	2.66	2545	13093	12916	12783	12606	12473	12850	12540	334	3820	1000	9420	10	1	30832884	3907	4.36	0.28	12	0.05	2904.00	46068.00	13950	20240221	-9.18	10400	20231010	21.83	13950	-9.18	20240221	10560	19.98	20240123	13950	-9.18	20240221	10400	21.83	20231010	0.03	N	003300	1000	333 억	818812	N	N	14	N	N
12	20240228	140143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	12710	-30	5	-0.24	184010570	14488	55.93	12740	12880	12630	16560	8920	12740	12700.87	2.66	2775	13093	12916	12783	12606	12473	12850	12540	334	3820	1000	9420	10	1	30832884	3919	4.38	0.28	12	0.05	2904.00	46068.00	13950	20240221	-8.89	10400	20231010	22.21	13950	-8.89	20240221	10560	20.36	20240123	13950	-8.89	20240221	10400	22.21	20231010	0.03	N	003300	1000	333 억	818812	N	N	14	N	N
13	20240228	130142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	12670	-70	5	-0.55	153351340	12071	46.60	12740	12880	12630	16560	8920	12740	12704.09	2.66	2102	13093	12916	12783	12606	12473	12850	12540	334	3820	1000	9420	10	1	30832884	3907	4.36	0.28	12	0.04	2904.00	46068.00	13950	20240221	-9.18	10400	20231010	21.83	13950	-9.18	20240221	10560	19.98	20240123	13950	-9.18	20240221	10400	21.83	20231010	0.03	N	003300	1000	333 억	818812	N	N	14	N	N
14	20240228	120143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	12640	-100	5	-0.78	129132870	10160	39.22	12740	12880	12630	16560	8920	12740	12709.90	2.66	3143	13093	12916	12783	12606	12473	12850	12540	334	3820	1000	9420	10	1	30832884	3897	4.35	0.27	12	0.03	2904.00	46068.00	13950	20240221	-9.39	10400	20231010	21.54	13950	-9.39	20240221	10560	19.70	20240123	13950	-9.39	20240221	10400	21.54	20231010	0.03	N	003300	1000	333 억	818812	N	N	14	N	N
15	20240228	110141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	12740	0	3	0.00	100871730	7938	30.65	12740	12880	12640	16560	8920	12740	12707.41	2.66	3156	13093	12916	12783	12606	12473	12850	12540	334	3820	1000	9420	10	1	30832884	3928	4.39	0.28	12	0.03	2904.00	46068.00	13950	20240221	-8.67	10400	20231010	22.50	13950	-8.67	20240221	10560	20.64	20240123	13950	-8.67	20240221	10400	22.50	20231010	0.03	N	003300	1000	333 억	818812	N	N	14	N	N
16	20240228	100142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	12730	-10	5	-0.08	54700730	4300	16.60	12740	12880	12650	16560	8920	12740	12721.06	2.66	2895	13093	12916	12783	12606	12473	12850	12540	334	3820	1000	9420	10	1	30832884	3925	4.38	0.28	12	0.01	2904.00	46068.00	13950	20240221	-8.75	10400	20231010	22.40	13950	-8.75	20240221	10560	20.55	20240123	13950	-8.75	20240221	10400	22.40	20231010	0.03	N	003300	1000	333 억	818812	N	N	14	N	N
17	20240228	090142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	12740	0	3	0.00	407640	32	0.12	12740	12740	12700	16560	8920	12740	12738.26	2.66	5	13093	12916	12783	12606	12473	12850	12540	334	3820	1000	9420	10	1	30832884	3928	4.39	0.28	12	0.00	2904.00	46068.00	13950	20240221	-8.67	10400	20231010	22.50	13950	-8.67	20240221	10560	20.64	20240123	13950	-8.67	20240221	10400	22.50	20231010	0.03	N	003300	1000	333 억	818812	N	N	14	N	N
18	20240227	160143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	12740	-80	5	-0.62	332285250	25902	69.96	12820	12960	12650	16660	8980	12820	12828.56	2.66	-2190	13466	13142	12966	12642	12466	13055	12555	334	3840	1000	9480	10	1	30832884	3928	4.39	0.28	12	0.08	2904.00	46068.00	13950	20240221	-8.67	10400	20231010	22.50	13950	-8.67	20240221	10560	20.64	20240123	13950	-8.67	20240221	10400	22.50	20231010	0.04	N	003300	1000	333 억	820825	N	N	14	N	N
19	20240227	150142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	12840	20	2	0.16	290124420	22601	61.05	12820	12960	12650	16660	8980	12820	12836.80	2.66	-1867	13466	13142	12966	12642	12466	13055	12555	334	3840	1000	9480	10	1	30832884	3959	4.42	0.28	12	0.07	2904.00	46068.00	13950	20240221	-7.96	10400	20231010	23.46	13950	-7.96	20240221	10560	21.59	20240123	13950	-7.96	20240221	10400	23.46	20231010	0.04	N	003300	1000	333 억	820825	N	N	21	N	N
20	20240227	140143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	12910	90	2	0.70	235897520	18381	49.65	12820	12960	12650	16660	8980	12820	12833.77	2.66	-160	13466	13142	12966	12642	12466	13055	12555	334	3840	1000	9480	10	1	30832884	3981	4.45	0.28	12	0.06	2904.00	46068.00	13950	20240221	-7.46	10400	20231010	24.13	13950	-7.46	20240221	10560	22.25	20240123	13950	-7.46	20240221	10400	24.13	20231010	0.04	N	003300	1000	333 억	820825	N	N	21	N	N
21	20240227	130136	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	12890	70	2	0.55	199975190	15595	42.12	12820	12960	12650	16660	8980	12820	12823.03	2.66	-244	13466	13142	12966	12642	12466	13055	12555	334	3840	1000	9480	10	1	30832884	3974	4.44	0.28	12	0.05	2904.00	46068.00	13950	20240221	-7.60	10400	20231010	23.94	13950	-7.60	20240221	10560	22.06	20240123	13950	-7.60	20240221	10400	23.94	20231010	0.04	N	003300	1000	333 억	820825	N	N	21	N	N
22	20240227	120143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	12920	100	2	0.78	180086360	14052	37.95	12820	12960	12650	16660	8980	12820	12815.71	2.66	-82	13466	13142	12966	12642	12466	13055	12555	334	3840	1000	9480	10	1	30832884	3984	4.45	0.28	12	0.05	2904.00	46068.00	13950	20240221	-7.38	10400	20231010	24.23	13950	-7.38	20240221	10560	22.35	20240123	13950	-7.38	20240221	10400	24.23	20231010	0.04	N	003300	1000	333 억	820825	N	N	21	N	N
23	20240227	110143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	12850	30	2	0.23	112647750	8807	23.79	12820	12960	12650	16660	8980	12820	12790.71	2.66	-239	13466	13142	12966	12642	12466	13055	12555	334	3840	1000	9480	10	1	30832884	3962	4.42	0.28	12	0.03	2904.00	46068.00	13950	20240221	-7.89	10400	20231010	23.56	13950	-7.89	20240221	10560	21.69	20240123	13950	-7.89	20240221	10400	23.56	20231010	0.04	N	003300	1000	333 억	820825	N	N	21	N	N
24	20240227	100142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	12770	-50	5	-0.39	49918360	3901	10.54	12820	12960	12650	16660	8980	12820	12796.30	2.66	-1310	13466	13142	12966	12642	12466	13055	12555	334	3840	1000	9480	10	1	30832884	3937	4.40	0.28	12	0.01	2904.00	46068.00	13950	20240221	-8.46	10400	20231010	22.79	13950	-8.46	20240221	10560	20.93	20240123	13950	-8.46	20240221	10400	22.79	20231010	0.04	N	003300	1000	333 억	820825	N	N	21	N	N
25	20240227	090142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	12820	0	3	0.00	653830	51	0.14	12820	12830	12820	16660	8980	12820	12820.20	2.66	-9	13466	13142	12966	12642	12466	13055	12555	334	3840	1000	9480	10	1	30832884	3953	4.41	0.28	12	0.00	2904.00	46068.00	13950	20240221	-8.10	10400	20231010	23.27	13950	-8.10	20240221	10560	21.40	20240123	13950	-8.10	20240221	10400	23.27	20231010	0.04	N	003300	1000	333 억	820825	N	N	21	N	N
26	20240226	160142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	12820	-470	5	-3.54	481958420	36993	163.38	13250	13290	12790	17270	9310	13290	13028.40	2.68	-5781	13650	13470	13180	13000	12710	13560	13090	334	3980	1000	9830	10	1	30832884	3953	4.41	0.28	12	0.12	2904.00	46068.00	13950	20240221	-8.10	10400	20231010	23.27	13950	-8.10	20240221	10560	21.40	20240123	13950	-8.10	20240221	10400	23.27	20231010	0.03	N	003300	1000	333 억	826666	N	N	21	N	N
27	20240226	150142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	12810	-480	5	-3.61	461400980	35390	156.30	13250	13290	12790	17270	9310	13290	13037.61	2.68	-5170	13650	13470	13180	13000	12710	13560	13090	334	3980	1000	9830	10	1	30832884	3950	4.41	0.28	12	0.11	2904.00	46068.00	13950	20240221	-8.17	10400	20231010	23.17	13950	-8.17	20240221	10560	21.31	20240123	13950	-8.17	20240221	10400	23.17	20231010	0.03	N	003300	1000	333 억	826666	N	N	6	N	N
28	20240226	140141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	12890	-400	5	-3.01	375393200	28706	126.78	13250	13290	12870	17270	9310	13290	13077.17	2.68	-3124	13650	13470	13180	13000	12710	13560	13090	334	3980	1000	9830	10	1	30832884	3974	4.44	0.28	12	0.09	2904.00	46068.00	13950	20240221	-7.60	10400	20231010	23.94	13950	-7.60	20240221	10560	22.06	20240123	13950	-7.60	20240221	10400	23.94	20231010	0.03	N	003300	1000	333 억	826666	N	N	6	N	N
29	20240226	130141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13100	-190	5	-1.43	263946300	20122	88.87	13250	13290	12950	17270	9310	13290	13117.30	2.68	-182	13650	13470	13180	13000	12710	13560	13090	334	3980	1000	9830	10	1	30832884	4039	4.51	0.28	12	0.07	2904.00	46068.00	13950	20240221	-6.09	10400	20231010	25.96	13950	-6.09	20240221	10560	24.05	20240123	13950	-6.09	20240221	10400	25.96	20231010	0.03	N	003300	1000	333 억	826666	N	N	6	N	N
30	20240226	120141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13100	-190	5	-1.43	242310180	18466	81.56	13250	13290	12950	17270	9310	13290	13121.96	2.68	208	13650	13470	13180	13000	12710	13560	13090	334	3980	1000	9830	10	1	30832884	4039	4.51	0.28	12	0.06	2904.00	46068.00	13950	20240221	-6.09	10400	20231010	25.96	13950	-6.09	20240221	10560	24.05	20240123	13950	-6.09	20240221	10400	25.96	20231010	0.03	N	003300	1000	333 억	826666	N	N	6	N	N
31	20240226	110141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13030	-260	5	-1.96	171871960	13093	57.83	13250	13290	12950	17270	9310	13290	13127.01	2.68	383	13650	13470	13180	13000	12710	13560	13090	334	3980	1000	9830	10	1	30832884	4018	4.49	0.28	12	0.04	2904.00	46068.00	13950	20240221	-6.59	10400	20231010	25.29	13950	-6.59	20240221	10560	23.39	20240123	13950	-6.59	20240221	10400	25.29	20231010	0.03	N	003300	1000	333 억	826666	N	N	6	N	N
32	20240226	100141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13000	-290	5	-2.18	133352540	10137	44.77	13250	13290	13000	17270	9310	13290	13155.03	2.68	584	13650	13470	13180	13000	12710	13560	13090	334	3980	1000	9830	10	1	30832884	4008	4.48	0.28	12	0.03	2904.00	46068.00	13950	20240221	-6.81	10400	20231010	25.00	13950	-6.81	20240221	10560	23.11	20240123	13950	-6.81	20240221	10400	25.00	20231010	0.03	N	003300	1000	333 억	826666	N	N	6	N	N
33	20240226	090138	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13280	-10	5	-0.08	3630620	274	1.21	13250	13280	13250	17270	9310	13290	13250.44	2.68	-27	13650	13470	13180	13000	12710	13560	13090	334	3980	1000	9830	10	1	30832884	4095	4.57	0.29	12	0.00	2904.00	46068.00	13950	20240221	-4.80	10400	20231010	27.69	13950	-4.80	20240221	10560	25.76	20240123	13950	-4.80	20240221	10400	27.69	20231010	0.03	N	003300	1000	333 억	826666	N	N	6	N	N
34	20240223	160141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13290	50	2	0.38	298254730	22642	107.62	13250	13360	12890	17210	9270	13240	13172.63	2.66	4312	13660	13450	13250	13040	12840	13350	12940	334	3970	1000	9790	10	1	30832884	4098	4.58	0.29	12	0.07	2904.00	46068.00	13950	20240221	-4.73	10400	20231010	27.79	13950	-4.73	20240221	10560	25.85	20240123	13950	-4.73	20240221	10400	27.79	20231010	0.02	N	003300	1000	333 억	821672	N	N	6	N	N
35	20240223	150141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13250	10	2	0.08	293586540	22290	105.95	13250	13360	12890	17210	9270	13240	13171.22	2.66	4227	13660	13450	13250	13040	12840	13350	12940	334	3970	1000	9790	10	1	30832884	4085	4.56	0.29	12	0.07	2904.00	46068.00	13950	20240221	-5.02	10400	20231010	27.40	13950	-5.02	20240221	10560	25.47	20240123	13950	-5.02	20240221	10400	27.40	20231010	0.02	N	003300	1000	333 억	821672	N	N	16	N	N
36	20240223	140140	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13360	120	2	0.91	278728360	21170	100.62	13250	13360	12890	17210	9270	13240	13166.20	2.66	4269	13660	13450	13250	13040	12840	13350	12940	334	3970	1000	9790	10	1	30832884	4119	4.60	0.29	12	0.07	2904.00	46068.00	13950	20240221	-4.23	10400	20231010	28.46	13950	-4.23	20240221	10560	26.52	20240123	13950	-4.23	20240221	10400	28.46	20231010	0.02	N	003300	1000	333 억	821672	N	N	16	N	N
37	20240223	130141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13130	-110	5	-0.83	240446130	18279	86.88	13250	13350	12890	17210	9270	13240	13154.23	2.66	3208	13660	13450	13250	13040	12840	13350	12940	334	3970	1000	9790	10	1	30832884	4048	4.52	0.29	12	0.06	2904.00	46068.00	13950	20240221	-5.88	10400	20231010	26.25	13950	-5.88	20240221	10560	24.34	20240123	13950	-5.88	20240221	10400	26.25	20231010	0.02	N	003300	1000	333 억	821672	N	N	16	N	N
38	20240223	120140	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13220	-20	5	-0.15	233875640	17781	84.51	13250	13350	12890	17210	9270	13240	13153.12	2.66	3573	13660	13450	13250	13040	12840	13350	12940	334	3970	1000	9790	10	1	30832884	4076	4.55	0.29	12	0.06	2904.00	46068.00	13950	20240221	-5.23	10400	20231010	27.12	13950	-5.23	20240221	10560	25.19	20240123	13950	-5.23	20240221	10400	27.12	20231010	0.02	N	003300	1000	333 억	821672	N	N	16	N	N
39	20240223	110140	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13180	-60	5	-0.45	223007780	16958	80.60	13250	13350	12890	17210	9270	13240	13150.59	2.66	3780	13660	13450	13250	13040	12840	13350	12940	334	3970	1000	9790	10	1	30832884	4064	4.54	0.29	12	0.05	2904.00	46068.00	13950	20240221	-5.52	10400	20231010	26.73	13950	-5.52	20240221	10560	24.81	20240123	13950	-5.52	20240221	10400	26.73	20231010	0.02	N	003300	1000	333 억	821672	N	N	16	N	N
40	20240223	100140	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13260	20	2	0.15	156131990	11886	56.50	13250	13330	12890	17210	9270	13240	13135.79	2.66	2859	13660	13450	13250	13040	12840	13350	12940	334	3970	1000	9790	10	1	30832884	4088	4.57	0.29	12	0.04	2904.00	46068.00	13950	20240221	-4.95	10400	20231010	27.50	13950	-4.95	20240221	10560	25.57	20240123	13950	-4.95	20240221	10400	27.50	20231010	0.02	N	003300	1000	333 억	821672	N	N	16	N	N
41	20240223	090140	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13250	10	2	0.08	2995170	226	1.07	13250	13300	13250	17210	9270	13240	13252.96	2.66	1	13660	13450	13250	13040	12840	13350	12940	334	3970	1000	9790	10	1	30832884	4085	4.56	0.29	12	0.00	2904.00	46068.00	13950	20240221	-5.02	10400	20231010	27.40	13950	-5.02	20240221	10560	25.47	20240123	13950	-5.02	20240221	10400	27.40	20231010	0.02	N	003300	1000	333 억	821672	N	N	16	N	N
42	20240222	160135	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13240	-220	5	-1.63	277527760	21039	55.70	13460	13460	13050	17490	9430	13460	13191.11	2.53	676	14313	13886	13523	13096	12733	13705	12915	334	4030	1000	9960	10	1	30832884	4082	4.56	0.29	12	0.07	2904.00	46068.00	13950	20240221	-5.09	10400	20231010	27.31	13950	-5.09	20240221	10560	25.38	20240123	13950	-5.09	20240221	10400	27.31	20231010	0.02	N	003300	1000	333 억	780218	N	N	16	N	N
43	20240222	150139	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13230	-230	5	-1.71	270893950	20537	54.37	13460	13460	13050	17490	9430	13460	13190.53	2.53	608	14313	13886	13523	13096	12733	13705	12915	334	4030	1000	9960	10	1	30832884	4079	4.56	0.29	12	0.07	2904.00	46068.00	13950	20240221	-5.16	10400	20231010	27.21	13950	-5.16	20240221	10560	25.28	20240123	13950	-5.16	20240221	10400	27.21	20231010	0.02	N	003300	1000	333 억	780218	N	N	0	N	N
44	20240222	140140	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13160	-300	5	-2.23	235927680	17887	47.35	13460	13460	13050	17490	9430	13460	13189.90	2.53	193	14313	13886	13523	13096	12733	13705	12915	334	4030	1000	9960	10	1	30832884	4058	4.53	0.29	12	0.06	2904.00	46068.00	13950	20240221	-5.66	10400	20231010	26.54	13950	-5.66	20240221	10560	24.62	20240123	13950	-5.66	20240221	10400	26.54	20231010	0.02	N	003300	1000	333 억	780218	N	N	0	N	N
45	20240222	130140	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13140	-320	5	-2.38	216404080	16402	43.42	13460	13460	13050	17490	9430	13460	13193.76	2.53	-206	14313	13886	13523	13096	12733	13705	12915	334	4030	1000	9960	10	1	30832884	4051	4.52	0.29	12	0.05	2904.00	46068.00	13950	20240221	-5.81	10400	20231010	26.35	13950	-5.81	20240221	10560	24.43	20240123	13950	-5.81	20240221	10400	26.35	20231010	0.02	N	003300	1000	333 억	780218	N	N	0	N	N
46	20240222	120140	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13150	-310	5	-2.30	136284220	10279	27.21	13460	13460	13140	17490	9430	13460	13258.51	2.53	-3134	14313	13886	13523	13096	12733	13705	12915	334	4030	1000	9960	10	1	30832884	4055	4.53	0.29	12	0.03	2904.00	46068.00	13950	20240221	-5.73	10400	20231010	26.44	13950	-5.73	20240221	10560	24.53	20240123	13950	-5.73	20240221	10400	26.44	20231010	0.02	N	003300	1000	333 억	780218	N	N	0	N	N
47	20240222	110139	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13210	-250	5	-1.86	112183760	8454	22.38	13460	13460	13140	17490	9430	13460	13269.90	2.53	-2556	14313	13886	13523	13096	12733	13705	12915	334	4030	1000	9960	10	1	30832884	4073	4.55	0.29	12	0.03	2904.00	46068.00	13950	20240221	-5.30	10400	20231010	27.02	13950	-5.30	20240221	10560	25.09	20240123	13950	-5.30	20240221	10400	27.02	20231010	0.02	N	003300	1000	333 억	780218	N	N	0	N	N
48	20240222	100140	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13340	-120	5	-0.89	14975890	1121	2.97	13460	13460	13300	17490	9430	13460	13359.40	2.53	247	14313	13886	13523	13096	12733	13705	12915	334	4030	1000	9960	10	1	30832884	4113	4.59	0.29	12	0.00	2904.00	46068.00	13950	20240221	-4.37	10400	20231010	28.27	13950	-4.37	20240221	10560	26.33	20240123	13950	-4.37	20240221	10400	28.27	20231010	0.02	N	003300	1000	333 억	780218	N	N	0	N	N
49	20240222	090139	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13460	0	3	0.00	1144100	85	0.23	13460	13460	13460	17490	9430	13460	13460.00	2.53	-9	14313	13886	13523	13096	12733	13705	12915	334	4030	1000	9960	10	1	30832884	4150	4.63	0.29	12	0.00	2904.00	46068.00	13950	20240221	-3.51	10400	20231010	29.42	13950	-3.51	20240221	10560	27.46	20240123	13950	-3.51	20240221	10400	29.42	20231010	0.02	N	003300	1000	333 억	780218	N	N	0	N	N
50	20240221	160139	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	13460	-270	5	-1.97	516806990	37767	123.36	13700	13950	13160	17840	9620	13730	13684.10	2.53	-5395	13976	13852	13636	13512	13296	13915	13575	334	4110	1000	10160	10	1	30832884	4150	4.63	0.29	12	0.12	2904.00	46068.00	13950	20240221	-3.51	10400	20231010	29.42	13950	-3.51	20240221	10560	27.46	20240123	13950	-3.51	20240221	10400	29.42	20231010	0.03	N	003300	1000	333 억	780564	N	N	16	N	N
51	20240221	150138	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	13510	-220	5	-1.60	490375680	35808	116.96	13700	13950	13160	17840	9620	13730	13694.58	2.53	-4288	13976	13852	13636	13512	13296	13915	13575	334	4110	1000	10160	10	1	30832884	4166	4.65	0.29	12	0.12	2904.00	46068.00	13950	20240221	-3.15	10400	20231010	29.90	13950	-3.15	20240221	10560	27.94	20240123	13950	-3.15	20240221	10400	29.90	20231010	0.03	N	003300	1000	333 억	780564	N	N	16	N	N
52	20240221	140139	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	13520	-210	5	-1.53	449676040	32801	107.14	13700	13950	13160	17840	9620	13730	13709.22	2.53	-3148	13976	13852	13636	13512	13296	13915	13575	334	4110	1000	10160	10	1	30832884	4169	4.66	0.29	12	0.11	2904.00	46068.00	13950	20240221	-3.08	10400	20231010	30.00	13950	-3.08	20240221	10560	28.03	20240123	13950	-3.08	20240221	10400	30.00	20231010	0.03	N	003300	1000	333 억	780564	N	N	16	N	N
53	20240221	130139	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	13470	-260	5	-1.89	414047490	30154	98.49	13700	13950	13160	17840	9620	13730	13731.10	2.53	-2904	13976	13852	13636	13512	13296	13915	13575	334	4110	1000	10160	10	1	30832884	4153	4.64	0.29	12	0.10	2904.00	46068.00	13950	20240221	-3.44	10400	20231010	29.52	13950	-3.44	20240221	10560	27.56	20240123	13950	-3.44	20240221	10400	29.52	20231010	0.03	N	003300	1000	333 억	780564	N	N	16	N	N
54	20240221	120138	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	13560	-170	5	-1.24	356297900	25880	84.53	13700	13950	13160	17840	9620	13730	13767.31	2.53	-1948	13976	13852	13636	13512	13296	13915	13575	334	4110	1000	10160	10	1	30832884	4181	4.67	0.29	12	0.08	2904.00	46068.00	13950	20240221	-2.80	10400	20231010	30.38	13950	-2.80	20240221	10560	28.41	20240123	13950	-2.80	20240221	10400	30.38	20231010	0.03	N	003300	1000	333 억	780564	N	N	16	N	N
55	20240221	110140	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	13680	-50	5	-0.36	289160070	20920	68.33	13700	13950	13670	17840	9620	13730	13822.18	2.53	-646	13976	13852	13636	13512	13296	13915	13575	334	4110	1000	10160	10	1	30832884	4218	4.71	0.30	12	0.07	2904.00	46068.00	13950	20240221	-1.94	10400	20231010	31.54	13950	-1.94	20240221	10560	29.55	20240123	13950	-1.94	20240221	10400	31.54	20231010	0.03	N	003300	1000	333 억	780564	N	N	16	N	N
56	20240221	100139	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	13870	140	2	1.02	214049720	15450	50.46	13700	13950	13670	17840	9620	13730	13854.35	2.53	872	13976	13852	13636	13512	13296	13915	13575	334	4110	1000	10160	10	1	30832884	4277	4.78	0.30	12	0.05	2904.00	46068.00	13950	20240221	-0.57	10400	20231010	33.37	13950	-0.57	20240221	10560	31.34	20240123	13950	-0.57	20240221	10400	33.37	20231010	0.03	N	003300	1000	333 억	780564	N	N	16	N	N
57	20240221	090138	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13700	-30	5	-0.22	137000	10	0.03	13700	13700	13700	17840	9620	13730	13700.00	2.53	1	13976	13852	13636	13512	13296	13915	13575	334	4110	1000	10160	10	1	30832884	4224	4.72	0.30	12	0.00	2904.00	46068.00	13760	20240220	-0.44	10400	20231010	31.73	13760	-0.44	20240220	10560	29.73	20240123	13760	-0.44	20240220	10400	31.73	20231010	0.03	N	003300	1000	333 억	780564	N	N	16	N	N
58	20240220	160136	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	13730	230	2	1.70	418898600	30614	77.05	13500	13760	13420	17550	9450	13500	13683.24	2.50	8369	13726	13612	13396	13282	13066	13670	13340	334	4050	1000	9990	10	1	30832884	4233	4.73	0.30	12	0.10	2904.00	46068.00	13760	20240220	-0.22	10400	20231010	32.02	13760	-0.22	20240220	10560	30.02	20240123	13760	-0.22	20240220	10400	32.02	20231010	0.02	N	003300	1000	333 억	771059	N	N	16	N	N
59	20240220	150138	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	13710	210	2	1.56	382295220	27938	70.32	13500	13760	13420	17550	9450	13500	13683.70	2.50	7130	13726	13612	13396	13282	13066	13670	13340	334	4050	1000	9990	10	1	30832884	4227	4.72	0.30	12	0.09	2904.00	46068.00	13760	20240220	-0.36	10400	20231010	31.83	13760	-0.36	20240220	10560	29.83	20240123	13760	-0.36	20240220	10400	31.83	20231010	0.02	N	003300	1000	333 억	771059	N	N	62	N	N
60	20240220	140138	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	13720	220	2	1.63	362937270	26525	66.76	13500	13760	13420	17550	9450	13500	13682.84	2.50	6632	13726	13612	13396	13282	13066	13670	13340	334	4050	1000	9990	10	1	30832884	4230	4.72	0.30	12	0.09	2904.00	46068.00	13760	20240220	-0.29	10400	20231010	31.92	13760	-0.29	20240220	10560	29.92	20240123	13760	-0.29	20240220	10400	31.92	20231010	0.02	N	003300	1000	333 억	771059	N	N	62	N	N
61	20240220	130138	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	13710	210	2	1.56	342403630	25030	63.00	13500	13760	13420	17550	9450	13500	13679.73	2.50	6542	13726	13612	13396	13282	13066	13670	13340	334	4050	1000	9990	10	1	30832884	4227	4.72	0.30	12	0.08	2904.00	46068.00	13760	20240220	-0.36	10400	20231010	31.83	13760	-0.36	20240220	10560	29.83	20240123	13760	-0.36	20240220	10400	31.83	20231010	0.02	N	003300	1000	333 억	771059	N	N	62	N	N
62	20240220	120138	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	13720	220	2	1.63	305523110	22332	56.21	13500	13760	13420	17550	9450	13500	13680.96	2.50	5263	13726	13612	13396	13282	13066	13670	13340	334	4050	1000	9990	10	1	30832884	4230	4.72	0.30	12	0.07	2904.00	46068.00	13760	20240220	-0.29	10400	20231010	31.92	13760	-0.29	20240220	10560	29.92	20240123	13760	-0.29	20240220	10400	31.92	20231010	0.02	N	003300	1000	333 억	771059	N	N	62	N	N
63	20240220	110137	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	13730	230	2	1.70	210490250	15395	38.75	13500	13760	13420	17550	9450	13500	13672.64	2.50	3626	13726	13612	13396	13282	13066	13670	13340	334	4050	1000	9990	10	1	30832884	4233	4.73	0.30	12	0.05	2904.00	46068.00	13760	20240220	-0.22	10400	20231010	32.02	13760	-0.22	20240220	10560	30.02	20240123	13760	-0.22	20240220	10400	32.02	20231010	0.02	N	003300	1000	333 억	771059	N	N	62	N	N
64	20240220	100138	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	13740	240	2	1.78	150773250	11040	27.79	13500	13760	13420	17550	9450	13500	13657.00	2.50	2706	13726	13612	13396	13282	13066	13670	13340	334	4050	1000	9990	10	1	30832884	4236	4.73	0.30	12	0.04	2904.00	46068.00	13760	20240220	-0.15	10400	20231010	32.12	13760	-0.15	20240220	10560	30.11	20240123	13760	-0.15	20240220	10400	32.12	20231010	0.02	N	003300	1000	333 억	771059	N	N	62	N	N
65	20240220	090138	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13500	0	3	0.00	2214000	164	0.41	13500	13500	13500	17550	9450	13500	13500.00	2.50	-2	13726	13612	13396	13282	13066	13670	13340	334	4050	1000	9990	10	1	30832884	4162	4.65	0.29	12	0.00	2904.00	46068.00	13510	20240219	-0.07	10400	20231010	29.81	13510	-0.07	20240219	10560	27.84	20240123	13510	-0.07	20240219	10400	29.81	20231010	0.02	N	003300	1000	333 억	771059	N	N	62	N	N
66	20240219	160138	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	13500	320	2	2.43	531836850	39671	151.17	13210	13510	13180	17130	9230	13180	13406.18	2.45	13496	13280	13230	13130	13080	12980	13255	13105	334	3950	1000	9750	10	1	30832884	4162	4.65	0.29	12	0.13	2904.00	46068.00	13510	20240219	-0.07	10400	20231010	29.81	13510	-0.07	20240219	10560	27.84	20240123	13510	-0.07	20240219	10400	29.81	20231010	0.03	N	003300	1000	333 억	756843	N	N	62	N	N
67	20240219	150139	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	13430	250	2	1.90	511335580	38150	145.37	13210	13510	13180	17130	9230	13180	13403.29	2.45	13157	13280	13230	13130	13080	12980	13255	13105	334	3950	1000	9750	10	1	30832884	4141	4.62	0.29	12	0.12	2904.00	46068.00	13510	20240219	-0.59	10400	20231010	29.13	13510	-0.59	20240219	10560	27.18	20240123	13510	-0.59	20240219	10400	29.13	20231010	0.03	N	003300	1000	333 억	756843	N	N	20	N	N
68	20240219	140138	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	13450	270	2	2.05	455506430	33988	129.51	13210	13510	13180	17130	9230	13180	13401.98	2.45	10522	13280	13230	13130	13080	12980	13255	13105	334	3950	1000	9750	10	1	30832884	4147	4.63	0.29	12	0.11	2904.00	46068.00	13510	20240219	-0.44	10400	20231010	29.33	13510	-0.44	20240219	10560	27.37	20240123	13510	-0.44	20240219	10400	29.33	20231010	0.03	N	003300	1000	333 억	756843	N	N	20	N	N
69	20240219	130140	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	13360	180	2	1.37	403451090	30111	114.74	13210	13510	13180	17130	9230	13180	13398.79	2.45	8652	13280	13230	13130	13080	12980	13255	13105	334	3950	1000	9750	10	1	30832884	4119	4.60	0.29	12	0.10	2904.00	46068.00	13510	20240219	-1.11	10400	20231010	28.46	13510	-1.11	20240219	10560	26.52	20240123	13510	-1.11	20240219	10400	28.46	20231010	0.03	N	003300	1000	333 억	756843	N	N	20	N	N
70	20240219	120139	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	13410	230	2	1.75	352319840	26287	100.17	13210	13510	13180	17130	9230	13180	13402.82	2.45	7165	13280	13230	13130	13080	12980	13255	13105	334	3950	1000	9750	10	1	30832884	4135	4.62	0.29	12	0.09	2904.00	46068.00	13510	20240219	-0.74	10400	20231010	28.94	13510	-0.74	20240219	10560	26.99	20240123	13510	-0.74	20240219	10400	28.94	20231010	0.03	N	003300	1000	333 억	756843	N	N	20	N	N
71	20240219	110138	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	13350	170	2	1.29	226953570	16934	64.53	13210	13510	13180	17130	9230	13180	13402.24	2.45	2445	13280	13230	13130	13080	12980	13255	13105	334	3950	1000	9750	10	1	30832884	4116	4.60	0.29	12	0.05	2904.00	46068.00	13510	20240219	-1.18	10400	20231010	28.37	13510	-1.18	20240219	10560	26.42	20240123	13510	-1.18	20240219	10400	28.37	20231010	0.03	N	003300	1000	333 억	756843	N	N	20	N	N
72	20240219	100138	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	13410	230	2	1.75	149798320	11159	42.52	13210	13510	13180	17130	9230	13180	13423.99	2.45	1725	13280	13230	13130	13080	12980	13255	13105	334	3950	1000	9750	10	1	30832884	4135	4.62	0.29	12	0.04	2904.00	46068.00	13510	20240219	-0.74	10400	20231010	28.94	13510	-0.74	20240219	10560	26.99	20240123	13510	-0.74	20240219	10400	28.94	20231010	0.03	N	003300	1000	333 억	756843	N	N	20	N	N
73	20240219	090138	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13230	50	2	0.38	1083990	82	0.31	13210	13230	13180	17130	9230	13180	13219.39	2.45	28	13280	13230	13130	13080	12980	13255	13105	334	3950	1000	9750	10	1	30832884	4079	4.56	0.29	12	0.00	2904.00	46068.00	13420	20240215	-1.42	10400	20231010	27.21	13420	-1.42	20240215	10560	25.28	20240123	13420	-1.42	20240215	10400	27.21	20231010	0.03	N	003300	1000	333 억	756843	N	N	20	N	N
74	20240216	160137	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13180	70	2	0.53	343952260	26243	57.78	13100	13180	13030	17040	9180	13110	13106.16	2.43	3398	13543	13326	13203	12986	12863	13265	12925	334	3930	1000	9700	10	1	30832884	4064	4.54	0.29	12	0.09	2904.00	46068.00	13420	20240215	-1.79	10400	20231010	26.73	13420	-1.79	20240215	10560	24.81	20240123	13420	-1.79	20240215	10400	26.73	20231010	0.02	N	003300	1000	333 억	750683	N	N	20	N	N
75	20240216	150138	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13180	70	2	0.53	300038200	22911	50.44	13100	13180	13030	17040	9180	13110	13095.81	2.43	2656	13543	13326	13203	12986	12863	13265	12925	334	3930	1000	9700	10	1	30832884	4064	4.54	0.29	12	0.07	2904.00	46068.00	13420	20240215	-1.79	10400	20231010	26.73	13420	-1.79	20240215	10560	24.81	20240123	13420	-1.79	20240215	10400	26.73	20231010	0.02	N	003300	1000	333 억	750683	N	N	19	N	N
76	20240216	140139	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13070	-40	5	-0.31	236714530	18092	39.83	13100	13180	13030	17040	9180	13110	13083.93	2.43	1402	13543	13326	13203	12986	12863	13265	12925	334	3930	1000	9700	10	1	30832884	4030	4.50	0.28	12	0.06	2904.00	46068.00	13420	20240215	-2.61	10400	20231010	25.67	13420	-2.61	20240215	10560	23.77	20240123	13420	-2.61	20240215	10400	25.67	20231010	0.02	N	003300	1000	333 억	750683	N	N	19	N	N
77	20240216	130137	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13130	20	2	0.15	189499560	14486	31.89	13100	13180	13030	17040	9180	13110	13081.57	2.43	63	13543	13326	13203	12986	12863	13265	12925	334	3930	1000	9700	10	1	30832884	4048	4.52	0.29	12	0.05	2904.00	46068.00	13420	20240215	-2.16	10400	20231010	26.25	13420	-2.16	20240215	10560	24.34	20240123	13420	-2.16	20240215	10400	26.25	20231010	0.02	N	003300	1000	333 억	750683	N	N	19	N	N
78	20240216	120139	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13060	-50	5	-0.38	151334660	11571	25.48	13100	13180	13030	17040	9180	13110	13078.79	2.43	-920	13543	13326	13203	12986	12863	13265	12925	334	3930	1000	9700	10	1	30832884	4027	4.50	0.28	12	0.04	2904.00	46068.00	13420	20240215	-2.68	10400	20231010	25.58	13420	-2.68	20240215	10560	23.67	20240123	13420	-2.68	20240215	10400	25.58	20231010	0.02	N	003300	1000	333 억	750683	N	N	19	N	N
79	20240216	110138	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13140	30	2	0.23	120013880	9177	20.21	13100	13180	13030	17040	9180	13110	13077.68	2.43	-740	13543	13326	13203	12986	12863	13265	12925	334	3930	1000	9700	10	1	30832884	4051	4.52	0.29	12	0.03	2904.00	46068.00	13420	20240215	-2.09	10400	20231010	26.35	13420	-2.09	20240215	10560	24.43	20240123	13420	-2.09	20240215	10400	26.35	20231010	0.02	N	003300	1000	333 억	750683	N	N	19	N	N
80	20240216	100138	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13150	40	2	0.31	75154400	5756	12.67	13100	13180	13030	17040	9180	13110	13056.71	2.43	-1142	13543	13326	13203	12986	12863	13265	12925	334	3930	1000	9700	10	1	30832884	4055	4.53	0.29	12	0.02	2904.00	46068.00	13420	20240215	-2.01	10400	20231010	26.44	13420	-2.01	20240215	10560	24.53	20240123	13420	-2.01	20240215	10400	26.44	20231010	0.02	N	003300	1000	333 억	750683	N	N	19	N	N
81	20240216	090138	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13100	-10	5	-0.08	13100	1	0.00	13100	13100	13100	17040	9180	13110	13100.00	2.43	-1	13543	13326	13203	12986	12863	13265	12925	334	3930	1000	9700	10	1	30832884	4039	4.51	0.28	12	0.00	2904.00	46068.00	13420	20240215	-2.38	10400	20231010	25.96	13420	-2.38	20240215	10560	24.05	20240123	13420	-2.38	20240215	10400	25.96	20231010	0.02	N	003300	1000	333 억	750683	N	N	19	N	N
82	20240215	160137	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	13110	-230	5	-1.72	599227720	45418	93.80	13420	13420	13080	17340	9340	13340	13200.40	2.47	-5647	13600	13470	13260	13130	12920	13535	13195	334	4000	1000	9870	10	1	30832884	4042	4.51	0.28	12	0.15	2904.00	46068.00	13420	20240215	-2.31	10400	20231010	26.06	13420	-2.31	20240215	10560	24.15	20240123	13420	-2.31	20240215	10400	26.06	20231010	0.04	N	003300	1000	333 억	762370	N	N	19	N	N
83	20240215	150137	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	13100	-240	5	-1.80	545402920	41312	85.32	13420	13420	13080	17340	9340	13340	13202.05	2.47	-5467	13600	13470	13260	13130	12920	13535	13195	334	4000	1000	9870	10	1	30832884	4039	4.51	0.28	12	0.13	2904.00	46068.00	13420	20240215	-2.38	10400	20231010	25.96	13420	-2.38	20240215	10560	24.05	20240123	13420	-2.38	20240215	10400	25.96	20231010	0.04	N	003300	1000	333 억	762370	N	N	2	N	N
84	20240215	140137	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	13210	-130	5	-0.97	489135340	37028	76.47	13420	13420	13080	17340	9340	13340	13209.88	2.47	-4933	13600	13470	13260	13130	12920	13535	13195	334	4000	1000	9870	10	1	30832884	4073	4.55	0.29	12	0.12	2904.00	46068.00	13420	20240215	-1.56	10400	20231010	27.02	13420	-1.56	20240215	10560	25.09	20240123	13420	-1.56	20240215	10400	27.02	20231010	0.04	N	003300	1000	333 억	762370	N	N	2	N	N
85	20240215	130137	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	13230	-110	5	-0.82	438076460	33147	68.46	13420	13420	13080	17340	9340	13340	13216.17	2.47	-5517	13600	13470	13260	13130	12920	13535	13195	334	4000	1000	9870	10	1	30832884	4079	4.56	0.29	12	0.11	2904.00	46068.00	13420	20240215	-1.42	10400	20231010	27.21	13420	-1.42	20240215	10560	25.28	20240123	13420	-1.42	20240215	10400	27.21	20231010	0.04	N	003300	1000	333 억	762370	N	N	2	N	N
86	20240215	120138	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	13310	-30	5	-0.22	379204590	28704	59.28	13420	13420	13080	17340	9340	13340	13210.86	2.47	-7626	13600	13470	13260	13130	12920	13535	13195	334	4000	1000	9870	10	1	30832884	4104	4.58	0.29	12	0.09	2904.00	46068.00	13420	20240215	-0.82	10400	20231010	27.98	13420	-0.82	20240215	10560	26.04	20240123	13420	-0.82	20240215	10400	27.98	20231010	0.04	N	003300	1000	333 억	762370	N	N	2	N	N
87	20240215	110136	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	13210	-130	5	-0.97	328664490	24912	51.45	13420	13420	13080	17340	9340	13340	13193.02	2.47	-7534	13600	13470	13260	13130	12920	13535	13195	334	4000	1000	9870	10	1	30832884	4073	4.55	0.29	12	0.08	2904.00	46068.00	13420	20240215	-1.56	10400	20231010	27.02	13420	-1.56	20240215	10560	25.09	20240123	13420	-1.56	20240215	10400	27.02	20231010	0.04	N	003300	1000	333 억	762370	N	N	2	N	N
88	20240215	100137	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	13100	-240	5	-1.80	275647000	20882	43.13	13420	13420	13100	17340	9340	13340	13200.22	2.47	-7686	13600	13470	13260	13130	12920	13535	13195	334	4000	1000	9870	10	1	30832884	4039	4.51	0.28	12	0.07	2904.00	46068.00	13420	20240215	-2.38	10400	20231010	25.96	13420	-2.38	20240215	10560	24.05	20240123	13420	-2.38	20240215	10400	25.96	20231010	0.04	N	003300	1000	333 억	762370	N	N	2	N	N
89	20240215	090136	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	13420	80	2	0.60	1261480	94	0.19	13420	13420	13420	17340	9340	13340	13420.00	2.47	0	13600	13470	13260	13130	12920	13535	13195	334	4000	1000	9870	10	1	30832884	4138	4.62	0.29	12	0.00	2904.00	46068.00	13420	20240215	0.00	10400	20231010	29.04	13420	0.00	20240215	10560	27.08	20240123	13420	0.00	20240215	10400	29.04	20231010	0.04	N	003300	1000	333 억	762370	N	N	2	N	N
90	20240214	160137	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13340	140	2	1.06	631660820	47915	79.21	13200	13390	13050	17160	9240	13200	13182.93	2.46	496	13793	13496	13103	12806	12413	13645	12955	334	3960	1000	9760	10	1	30832884	4113	4.59	0.29	12	0.16	2904.00	46068.00	13400	20240213	-0.45	10400	20231010	28.27	13400	-0.45	20240213	10560	26.33	20240123	13400	-0.45	20240213	10400	28.27	20231010	0.03	N	003300	1000	333 억	759869	N	N	2	N	N
91	20240214	150137	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13160	-40	5	-0.30	601662620	45651	75.46	13200	13390	13050	17160	9240	13200	13179.60	2.46	1094	13793	13496	13103	12806	12413	13645	12955	334	3960	1000	9760	10	1	30832884	4058	4.53	0.29	12	0.15	2904.00	46068.00	13400	20240213	-1.79	10400	20231010	26.54	13400	-1.79	20240213	10560	24.62	20240123	13400	-1.79	20240213	10400	26.54	20231010	0.03	N	003300	1000	333 억	759869	N	N	5	N	N
92	20240214	140136	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13140	-60	5	-0.45	518960100	39351	65.05	13200	13390	13070	17160	9240	13200	13187.97	2.46	4096	13793	13496	13103	12806	12413	13645	12955	334	3960	1000	9760	10	1	30832884	4051	4.52	0.29	12	0.13	2904.00	46068.00	13400	20240213	-1.94	10400	20231010	26.35	13400	-1.94	20240213	10560	24.43	20240123	13400	-1.94	20240213	10400	26.35	20231010	0.03	N	003300	1000	333 억	759869	N	N	5	N	N
93	20240214	130140	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13230	30	2	0.23	478631690	36289	59.99	13200	13390	13070	17160	9240	13200	13189.43	2.46	5263	13793	13496	13103	12806	12413	13645	12955	334	3960	1000	9760	10	1	30832884	4079	4.56	0.29	12	0.12	2904.00	46068.00	13400	20240213	-1.27	10400	20231010	27.21	13400	-1.27	20240213	10560	25.28	20240123	13400	-1.27	20240213	10400	27.21	20231010	0.03	N	003300	1000	333 억	759869	N	N	5	N	N
94	20240214	120137	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13200	0	3	0.00	445966370	33818	55.90	13200	13390	13070	17160	9240	13200	13187.24	2.46	5339	13793	13496	13103	12806	12413	13645	12955	334	3960	1000	9760	10	1	30832884	4070	4.55	0.29	12	0.11	2904.00	46068.00	13400	20240213	-1.49	10400	20231010	26.92	13400	-1.49	20240213	10560	25.00	20240123	13400	-1.49	20240213	10400	26.92	20231010	0.03	N	003300	1000	333 억	759869	N	N	5	N	N
95	20240214	110137	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13150	-50	5	-0.38	341240720	25858	42.74	13200	13390	13070	17160	9240	13200	13196.71	2.46	3090	13793	13496	13103	12806	12413	13645	12955	334	3960	1000	9760	10	1	30832884	4055	4.53	0.29	12	0.08	2904.00	46068.00	13400	20240213	-1.87	10400	20231010	26.44	13400	-1.87	20240213	10560	24.53	20240123	13400	-1.87	20240213	10400	26.44	20231010	0.03	N	003300	1000	333 억	759869	N	N	5	N	N
96	20240214	090135	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13200	0	3	0.00	13688350	1037	1.71	13200	13200	13150	17160	9240	13200	13199.95	2.46	-255	13793	13496	13103	12806	12413	13645	12955	334	3960	1000	9760	10	1	30832884	4070	4.55	0.29	12	0.00	2904.00	46068.00	13400	20240213	-1.49	10400	20231010	26.92	13400	-1.49	20240213	10560	25.00	20240123	13400	-1.49	20240213	10400	26.92	20231010	0.03	N	003300	1000	333 억	759869	N	N	5	N	N
97	20240213	160136	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	13200	490	2	3.86	791077720	60466	119.13	12710	13400	12710	16520	8900	12710	13082.42	2.42	13658	13010	12860	12710	12560	12410	12785	12485	334	3810	1000	9400	10	1	30832884	4070	4.55	0.29	12	0.20	2904.00	46068.00	13400	20240213	-1.49	10400	20231010	26.92	13400	-1.49	20240213	10560	25.00	20240123	13400	-1.49	20240213	10400	26.92	20231010	0.01	N	003300	1000	333 억	745582	N	N	5	N	N
98	20240213	150132	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	13210	500	2	3.93	766379900	58595	115.45	12710	13400	12710	16520	8900	12710	13079.27	2.42	13543	13010	12860	12710	12560	12410	12785	12485	334	3810	1000	9400	10	1	30832884	4073	4.55	0.29	12	0.19	2904.00	46068.00	13400	20240213	-1.42	10400	20231010	27.02	13400	-1.42	20240213	10560	25.09	20240123	13400	-1.42	20240213	10400	27.02	20231010	0.01	N	003300	1000	333 억	745582	N	N	6	N	N
99	20240213	140137	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	13210	500	2	3.93	677761030	51883	102.22	12710	13400	12710	16520	8900	12710	13063.26	2.42	12325	13010	12860	12710	12560	12410	12785	12485	334	3810	1000	9400	10	1	30832884	4073	4.55	0.29	12	0.17	2904.00	46068.00	13400	20240213	-1.42	10400	20231010	27.02	13400	-1.42	20240213	10560	25.09	20240123	13400	-1.42	20240213	10400	27.02	20231010	0.01	N	003300	1000	333 억	745582	N	N	6	N	N
100	20240213	130135	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	13300	590	2	4.64	594285430	45582	89.81	12710	13400	12710	16520	8900	12710	13037.72	2.42	12187	13010	12860	12710	12560	12410	12785	12485	334	3810	1000	9400	10	1	30832884	4101	4.58	0.29	12	0.15	2904.00	46068.00	13400	20240213	-0.75	10400	20231010	27.88	13400	-0.75	20240213	10560	25.95	20240123	13400	-0.75	20240213	10400	27.88	20231010	0.01	N	003300	1000	333 억	745582	N	N	6	N	N
101	20240213	120136	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	13140	430	2	3.38	405217230	31306	61.68	12710	13180	12710	16520	8900	12710	12943.76	2.42	10832	13010	12860	12710	12560	12410	12785	12485	334	3810	1000	9400	10	1	30832884	4051	4.52	0.29	12	0.10	2904.00	46068.00	13180	20240213	-0.30	10400	20231010	26.35	13180	-0.30	20240213	10560	24.43	20240123	13180	-0.30	20240213	10400	26.35	20231010	0.01	N	003300	1000	333 억	745582	N	N	6	N	N
102	20240213	110136	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	12910	200	2	1.57	218139250	16957	33.41	12710	12960	12710	16520	8900	12710	12864.26	2.42	4111	13010	12860	12710	12560	12410	12785	12485	334	3810	1000	9400	10	1	30832884	3981	4.45	0.28	12	0.05	2904.00	46068.00	12960	20240213	-0.39	10400	20231010	24.13	12960	-0.39	20240213	10560	22.25	20240123	12960	-0.39	20240213	10400	24.13	20231010	0.01	N	003300	1000	333 억	745582	N	N	6	N	N
103	20240213	100132	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	12830	120	2	0.94	118381010	9229	18.18	12710	12960	12710	16520	8900	12710	12827.07	2.42	1257	13010	12860	12710	12560	12410	12785	12485	334	3810	1000	9400	10	1	30832884	3956	4.42	0.28	12	0.03	2904.00	46068.00	12960	20240213	-1.00	10400	20231010	23.37	12960	-1.00	20240213	10560	21.50	20240123	12960	-1.00	20240213	10400	23.37	20231010	0.01	N	003300	1000	333 억	745582	N	N	6	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History