KissMeData/007210/price/prices-20240201.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	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	160221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2465	30	2	1.23	384808275	156706	86.88	2430	2475	2415	3165	1705	2435	2455.35	7.29	-28478	2521	2477	2431	2387	2341	2455	2365	343	730	500	1750	5	1	68560000	1690	17.00	0.64	12	0.23	145.00	3854.00	4260	20230921	-42.14	2020	20230316	22.03	2910	-15.29	20240111	2360	4.45	20240125	4260	-42.14	20230921	2020	22.03	20230316	2.14	N	007210	500	342 억	5000593	N	N	241	N	N
3	20240229	150221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2455	20	2	0.82	333735435	135961	75.38	2430	2475	2415	3165	1705	2435	2454.64	7.29	-28041	2521	2477	2431	2387	2341	2455	2365	343	730	500	1750	5	1	68560000	1683	16.93	0.64	12	0.20	145.00	3854.00	4260	20230921	-42.37	2020	20230316	21.53	2910	-15.64	20240111	2360	4.03	20240125	4260	-42.37	20230921	2020	21.53	20230316	2.14	N	007210	500	342 억	5000593	N	N	210	N	N
4	20240229	140221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2465	30	2	1.23	304569805	124110	68.81	2430	2475	2415	3165	1705	2435	2454.03	7.29	-26443	2521	2477	2431	2387	2341	2455	2365	343	730	500	1750	5	1	68560000	1690	17.00	0.64	12	0.18	145.00	3854.00	4260	20230921	-42.14	2020	20230316	22.03	2910	-15.29	20240111	2360	4.45	20240125	4260	-42.14	20230921	2020	22.03	20230316	2.14	N	007210	500	342 억	5000593	N	N	210	N	N
5	20240229	130222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2460	25	2	1.03	243694765	99405	55.11	2430	2475	2415	3165	1705	2435	2451.53	7.29	-28071	2521	2477	2431	2387	2341	2455	2365	343	730	500	1750	5	1	68560000	1687	16.97	0.64	12	0.14	145.00	3854.00	4260	20230921	-42.25	2020	20230316	21.78	2910	-15.46	20240111	2360	4.24	20240125	4260	-42.25	20230921	2020	21.78	20230316	2.14	N	007210	500	342 억	5000593	N	N	210	N	N
6	20240229	120222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2455	20	2	0.82	213608975	87166	48.32	2430	2475	2415	3165	1705	2435	2450.60	7.29	-24460	2521	2477	2431	2387	2341	2455	2365	343	730	500	1750	5	1	68560000	1683	16.93	0.64	12	0.13	145.00	3854.00	4260	20230921	-42.37	2020	20230316	21.53	2910	-15.64	20240111	2360	4.03	20240125	4260	-42.37	20230921	2020	21.53	20230316	2.14	N	007210	500	342 억	5000593	N	N	210	N	N
7	20240229	110222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2455	20	2	0.82	138072505	56379	31.26	2430	2475	2415	3165	1705	2435	2449.01	7.29	-12890	2521	2477	2431	2387	2341	2455	2365	343	730	500	1750	5	1	68560000	1683	16.93	0.64	12	0.08	145.00	3854.00	4260	20230921	-42.37	2020	20230316	21.53	2910	-15.64	20240111	2360	4.03	20240125	4260	-42.37	20230921	2020	21.53	20230316	2.14	N	007210	500	342 억	5000593	N	N	210	N	N
8	20240229	100222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2475	40	2	1.64	85802090	35107	19.46	2430	2475	2415	3165	1705	2435	2444.02	7.29	-8799	2521	2477	2431	2387	2341	2455	2365	343	730	500	1750	5	1	68560000	1697	17.07	0.64	12	0.05	145.00	3854.00	4260	20230921	-41.90	2020	20230316	22.52	2910	-14.95	20240111	2360	4.87	20240125	4260	-41.90	20230921	2020	22.52	20230316	2.14	N	007210	500	342 억	5000593	N	N	210	N	N
9	20240229	090223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2425	-10	5	-0.41	3026175	1246	0.69	2430	2430	2415	3165	1705	2435	2428.71	7.29	7	2521	2477	2431	2387	2341	2455	2365	343	730	500	1750	5	1	68560000	1663	16.72	0.63	12	0.00	145.00	3854.00	4260	20230921	-43.08	2020	20230316	20.05	2910	-16.67	20240111	2360	2.75	20240125	4260	-43.08	20230921	2020	20.05	20230316	2.14	N	007210	500	342 억	5000593	N	N	210	N	N
10	20240228	160208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2435	-5	5	-0.20	431191095	178255	61.12	2450	2475	2385	3170	1710	2440	2418.93	7.25	29275	2560	2500	2460	2400	2360	2480	2380	343	730	500	1750	5	1	68560000	1669	16.79	0.63	12	0.26	145.00	3854.00	4260	20230921	-42.84	2020	20230316	20.54	2910	-16.32	20240111	2360	3.18	20240125	4260	-42.84	20230921	2020	20.54	20230316	2.10	N	007210	500	342 억	4967887	N	N	210	N	N
11	20240228	150212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2435	-5	5	-0.20	406915420	168243	57.69	2450	2475	2385	3170	1710	2440	2418.61	7.25	29564	2560	2500	2460	2400	2360	2480	2380	343	730	500	1750	5	1	68560000	1669	16.79	0.63	12	0.25	145.00	3854.00	4260	20230921	-42.84	2020	20230316	20.54	2910	-16.32	20240111	2360	3.18	20240125	4260	-42.84	20230921	2020	20.54	20230316	2.10	N	007210	500	342 억	4967887	N	N	64	N	N
12	20240228	140221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2440	0	3	0.00	376939160	155916	53.46	2450	2475	2385	3170	1710	2440	2417.57	7.25	30178	2560	2500	2460	2400	2360	2480	2380	343	730	500	1750	5	1	68560000	1673	16.83	0.63	12	0.23	145.00	3854.00	4260	20230921	-42.72	2020	20230316	20.79	2910	-16.15	20240111	2360	3.39	20240125	4260	-42.72	20230921	2020	20.79	20230316	2.10	N	007210	500	342 억	4967887	N	N	64	N	N
13	20240228	130222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2425	-15	5	-0.61	320371175	132616	45.47	2450	2475	2385	3170	1710	2440	2415.78	7.25	22716	2560	2500	2460	2400	2360	2480	2380	343	730	500	1750	5	1	68560000	1663	16.72	0.63	12	0.19	145.00	3854.00	4260	20230921	-43.08	2020	20230316	20.05	2910	-16.67	20240111	2360	2.75	20240125	4260	-43.08	20230921	2020	20.05	20230316	2.10	N	007210	500	342 억	4967887	N	N	64	N	N
14	20240228	120223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2415	-25	5	-1.02	294726655	122003	41.83	2450	2475	2385	3170	1710	2440	2415.73	7.25	22802	2560	2500	2460	2400	2360	2480	2380	343	730	500	1750	5	1	68560000	1656	16.66	0.63	12	0.18	145.00	3854.00	4260	20230921	-43.31	2020	20230316	19.55	2910	-17.01	20240111	2360	2.33	20240125	4260	-43.31	20230921	2020	19.55	20230316	2.10	N	007210	500	342 억	4967887	N	N	64	N	N
15	20240228	110215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2425	-15	5	-0.61	262380480	108629	37.25	2450	2475	2385	3170	1710	2440	2415.37	7.25	26396	2560	2500	2460	2400	2360	2480	2380	343	730	500	1750	5	1	68560000	1663	16.72	0.63	12	0.16	145.00	3854.00	4260	20230921	-43.08	2020	20230316	20.05	2910	-16.67	20240111	2360	2.75	20240125	4260	-43.08	20230921	2020	20.05	20230316	2.10	N	007210	500	342 억	4967887	N	N	64	N	N
16	20240228	100222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2410	-30	5	-1.23	177305725	73319	25.14	2450	2475	2385	3170	1710	2440	2418.27	7.25	15610	2560	2500	2460	2400	2360	2480	2380	343	730	500	1750	5	1	68560000	1652	16.62	0.63	12	0.11	145.00	3854.00	4260	20230921	-43.43	2020	20230316	19.31	2910	-17.18	20240111	2360	2.12	20240125	4260	-43.43	20230921	2020	19.31	20230316	2.10	N	007210	500	342 억	4967887	N	N	64	N	N
17	20240228	090221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2470	30	2	1.23	8331470	3395	1.16	2450	2475	2445	3170	1710	2440	2454.17	7.25	-998	2560	2500	2460	2400	2360	2480	2380	343	730	500	1750	5	1	68560000	1693	17.03	0.64	12	0.00	145.00	3854.00	4260	20230921	-42.02	2020	20230316	22.28	2910	-15.12	20240111	2360	4.66	20240125	4260	-42.02	20230921	2020	22.28	20230316	2.10	N	007210	500	342 억	4967887	N	N	64	N	N
18	20240227	160222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2440	-80	5	-3.17	709251435	287398	196.94	2520	2520	2420	3275	1765	2520	2467.85	7.35	-63861	2580	2550	2525	2495	2470	2537	2482	343	755	500	1810	5	1	68560000	1673	16.83	0.63	12	0.42	145.00	3854.00	4260	20230921	-42.72	2020	20230316	20.79	2910	-16.15	20240111	2360	3.39	20240125	4260	-42.72	20230921	2020	20.79	20230316	2.14	N	007210	500	342 억	5037946	N	N	64	N	N
19	20240227	150222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2440	-80	5	-3.17	669870110	271229	185.86	2520	2520	2420	3275	1765	2520	2469.76	7.35	-62963	2580	2550	2525	2495	2470	2537	2482	343	755	500	1810	5	1	68560000	1673	16.83	0.63	12	0.40	145.00	3854.00	4260	20230921	-42.72	2020	20230316	20.79	2910	-16.15	20240111	2360	3.39	20240125	4260	-42.72	20230921	2020	20.79	20230316	2.14	N	007210	500	342 억	5037946	N	N	19	N	N
20	20240227	140223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2445	-75	5	-2.98	562440640	227113	155.63	2520	2520	2435	3275	1765	2520	2476.48	7.35	-62800	2580	2550	2525	2495	2470	2537	2482	343	755	500	1810	5	1	68560000	1676	16.86	0.63	12	0.33	145.00	3854.00	4260	20230921	-42.61	2020	20230316	21.04	2910	-15.98	20240111	2360	3.60	20240125	4260	-42.61	20230921	2020	21.04	20230316	2.14	N	007210	500	342 억	5037946	N	N	19	N	N
21	20240227	130208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2465	-55	5	-2.18	435117070	175087	119.98	2520	2520	2460	3275	1765	2520	2485.15	7.35	-60007	2580	2550	2525	2495	2470	2537	2482	343	755	500	1810	5	1	68560000	1690	17.00	0.64	12	0.26	145.00	3854.00	4260	20230921	-42.14	2020	20230316	22.03	2910	-15.29	20240111	2360	4.45	20240125	4260	-42.14	20230921	2020	22.03	20230316	2.14	N	007210	500	342 억	5037946	N	N	19	N	N
22	20240227	120222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2470	-50	5	-1.98	380268705	152833	104.73	2520	2520	2465	3275	1765	2520	2488.13	7.35	-55650	2580	2550	2525	2495	2470	2537	2482	343	755	500	1810	5	1	68560000	1693	17.03	0.64	12	0.22	145.00	3854.00	4260	20230921	-42.02	2020	20230316	22.28	2910	-15.12	20240111	2360	4.66	20240125	4260	-42.02	20230921	2020	22.28	20230316	2.14	N	007210	500	342 억	5037946	N	N	19	N	N
23	20240227	110222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2480	-40	5	-1.59	289631990	116195	79.62	2520	2520	2470	3275	1765	2520	2492.64	7.35	-49220	2580	2550	2525	2495	2470	2537	2482	343	755	500	1810	5	1	68560000	1700	17.10	0.64	12	0.17	145.00	3854.00	4260	20230921	-41.78	2020	20230316	22.77	2910	-14.78	20240111	2360	5.08	20240125	4260	-41.78	20230921	2020	22.77	20230316	2.14	N	007210	500	342 억	5037946	N	N	19	N	N
24	20240227	100222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2485	-35	5	-1.39	239980720	96140	65.88	2520	2520	2470	3275	1765	2520	2496.16	7.35	-48335	2580	2550	2525	2495	2470	2537	2482	343	755	500	1810	5	1	68560000	1704	17.14	0.64	12	0.14	145.00	3854.00	4260	20230921	-41.67	2020	20230316	23.02	2910	-14.60	20240111	2360	5.30	20240125	4260	-41.67	20230921	2020	23.02	20230316	2.14	N	007210	500	342 억	5037946	N	N	19	N	N
25	20240227	090222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2505	-15	5	-0.60	12320130	4895	3.35	2520	2520	2505	3275	1765	2520	2516.88	7.35	-2158	2580	2550	2525	2495	2470	2537	2482	343	755	500	1810	5	1	68560000	1717	17.28	0.65	12	0.01	145.00	3854.00	4260	20230921	-41.20	2020	20230316	24.01	2910	-13.92	20240111	2360	6.14	20240125	4260	-41.20	20230921	2020	24.01	20230316	2.14	N	007210	500	342 억	5037946	N	N	19	N	N
26	20240226	160220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2520	-35	5	-1.37	364709790	144698	94.55	2555	2555	2500	3320	1790	2555	2520.49	7.40	-39896	2585	2570	2550	2535	2515	2572	2537	343	765	500	1830	5	1	68560000	1728	17.38	0.65	12	0.21	145.00	3854.00	4260	20230921	-40.85	2020	20230316	24.75	2910	-13.40	20240111	2360	6.78	20240125	4260	-40.85	20230921	2020	24.75	20230316	2.16	N	007210	500	342 억	5073806	N	N	19	N	N
27	20240226	150221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2510	-45	5	-1.76	322807280	127980	83.63	2555	2555	2505	3320	1790	2555	2522.32	7.40	-38288	2585	2570	2550	2535	2515	2572	2537	343	765	500	1830	5	1	68560000	1721	17.31	0.65	12	0.19	145.00	3854.00	4260	20230921	-41.08	2020	20230316	24.26	2910	-13.75	20240111	2360	6.36	20240125	4260	-41.08	20230921	2020	24.26	20230316	2.16	N	007210	500	342 억	5073806	N	N	15	N	N
28	20240226	140221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2525	-30	5	-1.17	216115010	85541	55.90	2555	2555	2515	3320	1790	2555	2526.44	7.40	-33057	2585	2570	2550	2535	2515	2572	2537	343	765	500	1830	5	1	68560000	1731	17.41	0.66	12	0.12	145.00	3854.00	4260	20230921	-40.73	2020	20230316	25.00	2910	-13.23	20240111	2360	6.99	20240125	4260	-40.73	20230921	2020	25.00	20230316	2.16	N	007210	500	342 억	5073806	N	N	15	N	N
29	20240226	130220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2530	-25	5	-0.98	189391110	74973	48.99	2555	2555	2515	3320	1790	2555	2526.12	7.40	-27344	2585	2570	2550	2535	2515	2572	2537	343	765	500	1830	5	1	68560000	1735	17.45	0.66	12	0.11	145.00	3854.00	4260	20230921	-40.61	2020	20230316	25.25	2910	-13.06	20240111	2360	7.20	20240125	4260	-40.61	20230921	2020	25.25	20230316	2.16	N	007210	500	342 억	5073806	N	N	15	N	N
30	20240226	120220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2520	-35	5	-1.37	166524495	65913	43.07	2555	2555	2515	3320	1790	2555	2526.42	7.40	-23578	2585	2570	2550	2535	2515	2572	2537	343	765	500	1830	5	1	68560000	1728	17.38	0.65	12	0.10	145.00	3854.00	4260	20230921	-40.85	2020	20230316	24.75	2910	-13.40	20240111	2360	6.78	20240125	4260	-40.85	20230921	2020	24.75	20230316	2.16	N	007210	500	342 억	5073806	N	N	15	N	N
31	20240226	110220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2525	-30	5	-1.17	122516420	48444	31.66	2555	2555	2515	3320	1790	2555	2529.02	7.40	-16243	2585	2570	2550	2535	2515	2572	2537	343	765	500	1830	5	1	68560000	1731	17.41	0.66	12	0.07	145.00	3854.00	4260	20230921	-40.73	2020	20230316	25.00	2910	-13.23	20240111	2360	6.99	20240125	4260	-40.73	20230921	2020	25.00	20230316	2.16	N	007210	500	342 억	5073806	N	N	15	N	N
32	20240226	100218	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2530	-25	5	-0.98	78706960	31064	20.30	2555	2555	2525	3320	1790	2555	2533.69	7.40	-2719	2585	2570	2550	2535	2515	2572	2537	343	765	500	1830	5	1	68560000	1735	17.45	0.66	12	0.05	145.00	3854.00	4260	20230921	-40.61	2020	20230316	25.25	2910	-13.06	20240111	2360	7.20	20240125	4260	-40.61	20230921	2020	25.25	20230316	2.16	N	007210	500	342 억	5073806	N	N	15	N	N
33	20240226	090215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2555	0	3	0.00	6514810	2553	1.67	2555	2555	2545	3320	1790	2555	2551.80	7.40	-580	2585	2570	2550	2535	2515	2572	2537	343	765	500	1830	5	1	68560000	1752	17.62	0.66	12	0.00	145.00	3854.00	4260	20230921	-40.02	2020	20230316	26.49	2910	-12.20	20240111	2360	8.26	20240125	4260	-40.02	20230921	2020	26.49	20230316	2.16	N	007210	500	342 억	5073806	N	N	15	N	N
34	20240223	160218	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2555	0	3	0.00	371711540	146395	56.14	2555	2565	2530	3320	1790	2555	2539.06	7.38	15127	2631	2592	2556	2517	2481	2575	2500	343	765	500	1830	5	1	68560000	1752	17.62	0.66	12	0.21	145.00	3854.00	4260	20230921	-40.02	2020	20230316	26.49	2910	-12.20	20240111	2360	8.26	20240125	4260	-40.02	20230921	2020	26.49	20230316	2.17	N	007210	500	342 억	5062707	N	N	15	N	N
35	20240223	150219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2545	-10	5	-0.39	346715125	136583	52.38	2555	2565	2530	3320	1790	2555	2538.49	7.38	16734	2631	2592	2556	2517	2481	2575	2500	343	765	500	1830	5	1	68560000	1745	17.55	0.66	12	0.20	145.00	3854.00	4260	20230921	-40.26	2020	20230316	25.99	2910	-12.54	20240111	2360	7.84	20240125	4260	-40.26	20230921	2020	25.99	20230316	2.17	N	007210	500	342 억	5062707	N	N	14	N	N
36	20240223	140218	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2545	-10	5	-0.39	318982640	125674	48.20	2555	2565	2530	3320	1790	2555	2538.18	7.38	21917	2631	2592	2556	2517	2481	2575	2500	343	765	500	1830	5	1	68560000	1745	17.55	0.66	12	0.18	145.00	3854.00	4260	20230921	-40.26	2020	20230316	25.99	2910	-12.54	20240111	2360	7.84	20240125	4260	-40.26	20230921	2020	25.99	20230316	2.17	N	007210	500	342 억	5062707	N	N	14	N	N
37	20240223	130218	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2540	-15	5	-0.59	285386750	112408	43.11	2555	2565	2530	3320	1790	2555	2538.85	7.38	22526	2631	2592	2556	2517	2481	2575	2500	343	765	500	1830	5	1	68560000	1741	17.52	0.66	12	0.16	145.00	3854.00	4260	20230921	-40.38	2020	20230316	25.74	2910	-12.71	20240111	2360	7.63	20240125	4260	-40.38	20230921	2020	25.74	20230316	2.17	N	007210	500	342 억	5062707	N	N	14	N	N
38	20240223	120218	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2540	-15	5	-0.59	245693340	96739	37.10	2555	2565	2530	3320	1790	2555	2539.75	7.38	25074	2631	2592	2556	2517	2481	2575	2500	343	765	500	1830	5	1	68560000	1741	17.52	0.66	12	0.14	145.00	3854.00	4260	20230921	-40.38	2020	20230316	25.74	2910	-12.71	20240111	2360	7.63	20240125	4260	-40.38	20230921	2020	25.74	20230316	2.17	N	007210	500	342 억	5062707	N	N	14	N	N
39	20240223	110218	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2550	-5	5	-0.20	182077595	71608	27.46	2555	2565	2530	3320	1790	2555	2542.70	7.38	23540	2631	2592	2556	2517	2481	2575	2500	343	765	500	1830	5	1	68560000	1748	17.59	0.66	12	0.10	145.00	3854.00	4260	20230921	-40.14	2020	20230316	26.24	2910	-12.37	20240111	2360	8.05	20240125	4260	-40.14	20230921	2020	26.24	20230316	2.17	N	007210	500	342 억	5062707	N	N	14	N	N
40	20240223	100216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2550	-5	5	-0.20	88579465	34785	13.34	2555	2565	2540	3320	1790	2555	2546.48	7.38	10658	2631	2592	2556	2517	2481	2575	2500	343	765	500	1830	5	1	68560000	1748	17.59	0.66	12	0.05	145.00	3854.00	4260	20230921	-40.14	2020	20230316	26.24	2910	-12.37	20240111	2360	8.05	20240125	4260	-40.14	20230921	2020	26.24	20230316	2.17	N	007210	500	342 억	5062707	N	N	14	N	N
41	20240223	090218	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2540	-15	5	-0.59	29695815	11687	4.48	2555	2560	2540	3320	1790	2555	2540.93	7.38	9732	2631	2592	2556	2517	2481	2575	2500	343	765	500	1830	5	1	68560000	1741	17.52	0.66	12	0.02	145.00	3854.00	4260	20230921	-40.38	2020	20230316	25.74	2910	-12.71	20240111	2360	7.63	20240125	4260	-40.38	20230921	2020	25.74	20230316	2.17	N	007210	500	342 억	5062707	N	N	14	N	N
42	20240222	160211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2555	-15	5	-0.58	656617750	258755	146.75	2580	2595	2520	3340	1800	2570	2537.37	7.46	-54730	2636	2602	2561	2527	2486	2620	2545	343	770	500	1850	5	1	68560000	1752	17.62	0.66	12	0.38	145.00	3854.00	4260	20230921	-40.02	2020	20230316	26.49	2910	-12.20	20240111	2360	8.26	20240125	4260	-40.02	20230921	2020	26.49	20230316	2.17	N	007210	500	342 억	5111291	N	N	14	N	N
43	20240222	150216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2545	-25	5	-0.97	626550645	246971	140.07	2580	2595	2520	3340	1800	2570	2536.94	7.46	-55394	2636	2602	2561	2527	2486	2620	2545	343	770	500	1850	5	1	68560000	1745	17.55	0.66	12	0.36	145.00	3854.00	4260	20230921	-40.26	2020	20230316	25.99	2910	-12.54	20240111	2360	7.84	20240125	4260	-40.26	20230921	2020	25.99	20230316	2.17	N	007210	500	342 억	5111291	N	N	0	N	N
44	20240222	140218	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2545	-25	5	-0.97	575976200	227113	128.81	2580	2595	2520	3340	1800	2570	2536.08	7.46	-48733	2636	2602	2561	2527	2486	2620	2545	343	770	500	1850	5	1	68560000	1745	17.55	0.66	12	0.33	145.00	3854.00	4260	20230921	-40.26	2020	20230316	25.99	2910	-12.54	20240111	2360	7.84	20240125	4260	-40.26	20230921	2020	25.99	20230316	2.17	N	007210	500	342 억	5111291	N	N	0	N	N
45	20240222	130216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2530	-40	5	-1.56	533407220	210349	119.30	2580	2595	2520	3340	1800	2570	2535.82	7.46	-42529	2636	2602	2561	2527	2486	2620	2545	343	770	500	1850	5	1	68560000	1735	17.45	0.66	12	0.31	145.00	3854.00	4260	20230921	-40.61	2020	20230316	25.25	2910	-13.06	20240111	2360	7.20	20240125	4260	-40.61	20230921	2020	25.25	20230316	2.17	N	007210	500	342 억	5111291	N	N	0	N	N
46	20240222	120217	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2530	-40	5	-1.56	496492855	195777	111.04	2580	2595	2520	3340	1800	2570	2536.01	7.46	-35217	2636	2602	2561	2527	2486	2620	2545	343	770	500	1850	5	1	68560000	1735	17.45	0.66	12	0.29	145.00	3854.00	4260	20230921	-40.61	2020	20230316	25.25	2910	-13.06	20240111	2360	7.20	20240125	4260	-40.61	20230921	2020	25.25	20230316	2.17	N	007210	500	342 억	5111291	N	N	0	N	N
47	20240222	110217	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2530	-40	5	-1.56	479885725	189219	107.32	2580	2595	2520	3340	1800	2570	2536.14	7.46	-33176	2636	2602	2561	2527	2486	2620	2545	343	770	500	1850	5	1	68560000	1735	17.45	0.66	12	0.28	145.00	3854.00	4260	20230921	-40.61	2020	20230316	25.25	2910	-13.06	20240111	2360	7.20	20240125	4260	-40.61	20230921	2020	25.25	20230316	2.17	N	007210	500	342 억	5111291	N	N	0	N	N
48	20240222	100215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2530	-40	5	-1.56	278835590	109667	62.20	2580	2595	2525	3340	1800	2570	2542.57	7.46	-33395	2636	2602	2561	2527	2486	2620	2545	343	770	500	1850	5	1	68560000	1735	17.45	0.66	12	0.16	145.00	3854.00	4260	20230921	-40.61	2020	20230316	25.25	2910	-13.06	20240111	2360	7.20	20240125	4260	-40.61	20230921	2020	25.25	20230316	2.17	N	007210	500	342 억	5111291	N	N	0	N	N
49	20240222	090216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2590	20	2	0.78	38180660	14809	8.40	2580	2595	2570	3340	1800	2570	2578.21	7.46	-10539	2636	2602	2561	2527	2486	2620	2545	343	770	500	1850	5	1	68560000	1776	17.86	0.67	12	0.02	145.00	3854.00	4260	20230921	-39.20	2020	20230316	28.22	2910	-11.00	20240111	2360	9.75	20240125	4260	-39.20	20230921	2020	28.22	20230316	2.17	N	007210	500	342 억	5111291	N	N	0	N	N
50	20240221	160215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2570	35	2	1.38	448284505	174266	94.50	2520	2595	2520	3295	1775	2535	2572.42	7.41	27288	2575	2555	2540	2520	2505	2547	2512	343	760	500	1820	5	1	68560000	1762	17.72	0.67	12	0.25	145.00	3854.00	4260	20230921	-39.67	2020	20230316	27.23	2910	-11.68	20240111	2360	8.90	20240125	4260	-39.67	20230921	2020	27.23	20230316	2.20	N	007210	500	342 억	5082476	N	N	63	N	N
51	20240221	150213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2560	25	2	0.99	417538320	162299	88.01	2520	2595	2520	3295	1775	2535	2572.65	7.41	28851	2575	2555	2540	2520	2505	2547	2512	343	760	500	1820	5	1	68560000	1755	17.66	0.66	12	0.24	145.00	3854.00	4260	20230921	-39.91	2020	20230316	26.73	2910	-12.03	20240111	2360	8.47	20240125	4260	-39.91	20230921	2020	26.73	20230316	2.20	N	007210	500	342 억	5082476	N	N	63	N	N
52	20240221	140215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2585	50	2	1.97	372581300	144813	78.53	2520	2595	2520	3295	1775	2535	2572.84	7.41	33340	2575	2555	2540	2520	2505	2547	2512	343	760	500	1820	5	1	68560000	1772	17.83	0.67	12	0.21	145.00	3854.00	4260	20230921	-39.32	2020	20230316	27.97	2910	-11.17	20240111	2360	9.53	20240125	4260	-39.32	20230921	2020	27.97	20230316	2.20	N	007210	500	342 억	5082476	N	N	63	N	N
53	20240221	130215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2570	35	2	1.38	274459960	106842	57.94	2520	2585	2520	3295	1775	2535	2568.84	7.41	38937	2575	2555	2540	2520	2505	2547	2512	343	760	500	1820	5	1	68560000	1762	17.72	0.67	12	0.16	145.00	3854.00	4260	20230921	-39.67	2020	20230316	27.23	2910	-11.68	20240111	2360	8.90	20240125	4260	-39.67	20230921	2020	27.23	20230316	2.20	N	007210	500	342 억	5082476	N	N	63	N	N
54	20240221	120215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2575	40	2	1.58	203802450	79375	43.04	2520	2585	2520	3295	1775	2535	2567.59	7.41	39668	2575	2555	2540	2520	2505	2547	2512	343	760	500	1820	5	1	68560000	1765	17.76	0.67	12	0.12	145.00	3854.00	4260	20230921	-39.55	2020	20230316	27.48	2910	-11.51	20240111	2360	9.11	20240125	4260	-39.55	20230921	2020	27.48	20230316	2.20	N	007210	500	342 억	5082476	N	N	63	N	N
55	20240221	110216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2575	40	2	1.58	165407235	64448	34.95	2520	2585	2520	3295	1775	2535	2566.52	7.41	33002	2575	2555	2540	2520	2505	2547	2512	343	760	500	1820	5	1	68560000	1765	17.76	0.67	12	0.09	145.00	3854.00	4260	20230921	-39.55	2020	20230316	27.48	2910	-11.51	20240111	2360	9.11	20240125	4260	-39.55	20230921	2020	27.48	20230316	2.20	N	007210	500	342 억	5082476	N	N	63	N	N
56	20240221	100214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2565	30	2	1.18	73782705	28868	15.65	2520	2570	2520	3295	1775	2535	2555.86	7.41	10249	2575	2555	2540	2520	2505	2547	2512	343	760	500	1820	5	1	68560000	1759	17.69	0.67	12	0.04	145.00	3854.00	4260	20230921	-39.79	2020	20230316	26.98	2910	-11.86	20240111	2360	8.69	20240125	4260	-39.79	20230921	2020	26.98	20230316	2.20	N	007210	500	342 억	5082476	N	N	63	N	N
57	20240221	090214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2530	-5	5	-0.20	1716620	680	0.37	2520	2530	2520	3295	1775	2535	2524.44	7.41	485	2575	2555	2540	2520	2505	2547	2512	343	760	500	1820	5	1	68560000	1735	17.45	0.66	12	0.00	145.00	3854.00	4260	20230921	-40.61	2020	20230316	25.25	2910	-13.06	20240111	2360	7.20	20240125	4260	-40.61	20230921	2020	25.25	20230316	2.20	N	007210	500	342 억	5082476	N	N	63	N	N
58	20240220	160211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2535	-25	5	-0.98	461929870	182376	148.08	2545	2560	2525	3325	1795	2560	2532.84	7.48	-48961	2593	2576	2563	2546	2533	2585	2555	343	765	500	1840	5	1	68560000	1738	17.48	0.66	12	0.27	145.00	3854.00	4260	20230921	-40.49	2020	20230316	25.50	2910	-12.89	20240111	2360	7.42	20240125	4260	-40.49	20230921	2020	25.50	20230316	2.20	N	007210	500	342 억	5126131	N	N	63	N	N
59	20240220	150214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2540	-20	5	-0.78	442733630	174798	141.93	2545	2560	2525	3325	1795	2560	2532.83	7.48	-47134	2593	2576	2563	2546	2533	2585	2555	343	765	500	1840	5	1	68560000	1741	17.52	0.66	12	0.25	145.00	3854.00	4260	20230921	-40.38	2020	20230316	25.74	2910	-12.71	20240111	2360	7.63	20240125	4260	-40.38	20230921	2020	25.74	20230316	2.20	N	007210	500	342 억	5126131	N	N	5484	N	N
60	20240220	140214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2535	-25	5	-0.98	374357590	147783	120.00	2545	2560	2525	3325	1795	2560	2533.16	7.48	-46631	2593	2576	2563	2546	2533	2585	2555	343	765	500	1840	5	1	68560000	1738	17.48	0.66	12	0.22	145.00	3854.00	4260	20230921	-40.49	2020	20230316	25.50	2910	-12.89	20240111	2360	7.42	20240125	4260	-40.49	20230921	2020	25.50	20230316	2.20	N	007210	500	342 억	5126131	N	N	5484	N	N
61	20240220	130214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2530	-30	5	-1.17	354488580	139937	113.62	2545	2560	2525	3325	1795	2560	2533.20	7.48	-42116	2593	2576	2563	2546	2533	2585	2555	343	765	500	1840	5	1	68560000	1735	17.45	0.66	12	0.20	145.00	3854.00	4260	20230921	-40.61	2020	20230316	25.25	2910	-13.06	20240111	2360	7.20	20240125	4260	-40.61	20230921	2020	25.25	20230316	2.20	N	007210	500	342 억	5126131	N	N	5484	N	N
62	20240220	120213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2530	-30	5	-1.17	291734030	115147	93.50	2545	2560	2525	3325	1795	2560	2533.58	7.48	-39321	2593	2576	2563	2546	2533	2585	2555	343	765	500	1840	5	1	68560000	1735	17.45	0.66	12	0.17	145.00	3854.00	4260	20230921	-40.61	2020	20230316	25.25	2910	-13.06	20240111	2360	7.20	20240125	4260	-40.61	20230921	2020	25.25	20230316	2.20	N	007210	500	342 억	5126131	N	N	5484	N	N
63	20240220	110212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2535	-25	5	-0.98	242353765	95661	77.67	2545	2560	2525	3325	1795	2560	2533.46	7.48	-38400	2593	2576	2563	2546	2533	2585	2555	343	765	500	1840	5	1	68560000	1738	17.48	0.66	12	0.14	145.00	3854.00	4260	20230921	-40.49	2020	20230316	25.50	2910	-12.89	20240111	2360	7.42	20240125	4260	-40.49	20230921	2020	25.50	20230316	2.20	N	007210	500	342 억	5126131	N	N	5484	N	N
64	20240220	100209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2530	-30	5	-1.17	139857515	55202	44.82	2545	2560	2525	3325	1795	2560	2533.56	7.48	-26929	2593	2576	2563	2546	2533	2585	2555	343	765	500	1840	5	1	68560000	1735	17.45	0.66	12	0.08	145.00	3854.00	4260	20230921	-40.61	2020	20230316	25.25	2910	-13.06	20240111	2360	7.20	20240125	4260	-40.61	20230921	2020	25.25	20230316	2.20	N	007210	500	342 억	5126131	N	N	5484	N	N
65	20240220	090214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2545	-15	5	-0.59	2407570	946	0.77	2545	2545	2545	3325	1795	2560	2545.00	7.48	105	2593	2576	2563	2546	2533	2585	2555	343	765	500	1840	5	1	68560000	1745	17.55	0.66	12	0.00	145.00	3854.00	4260	20230921	-40.26	2020	20230316	25.99	2910	-12.54	20240111	2360	7.84	20240125	4260	-40.26	20230921	2020	25.99	20230316	2.20	N	007210	500	342 억	5126131	N	N	5484	N	N
66	20240219	160213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2560	5	2	0.20	310920000	121519	89.81	2555	2580	2550	3320	1790	2555	2558.54	7.49	-12088	2585	2570	2550	2535	2515	2560	2525	343	765	500	1830	5	1	68560000	1755	17.66	0.66	12	0.18	145.00	3854.00	4260	20230921	-39.91	2020	20230316	26.73	2910	-12.03	20240111	2360	8.47	20240125	4260	-39.91	20230921	2020	26.73	20230316	2.18	N	007210	500	342 억	5137569	N	N	5484	N	N
67	20240219	150214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2555	0	3	0.00	286145710	111839	82.65	2555	2580	2550	3320	1790	2555	2558.55	7.49	-9723	2585	2570	2550	2535	2515	2560	2525	343	765	500	1830	5	1	68560000	1752	17.62	0.66	12	0.16	145.00	3854.00	4260	20230921	-40.02	2020	20230316	26.49	2910	-12.20	20240111	2360	8.26	20240125	4260	-40.02	20230921	2020	26.49	20230316	2.18	N	007210	500	342 억	5137569	N	N	4477	N	N
68	20240219	140214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2550	-5	5	-0.20	245297310	95861	70.84	2555	2580	2550	3320	1790	2555	2558.89	7.49	-5154	2585	2570	2550	2535	2515	2560	2525	343	765	500	1830	5	1	68560000	1748	17.59	0.66	12	0.14	145.00	3854.00	4260	20230921	-40.14	2020	20230316	26.24	2910	-12.37	20240111	2360	8.05	20240125	4260	-40.14	20230921	2020	26.24	20230316	2.18	N	007210	500	342 억	5137569	N	N	4477	N	N
69	20240219	130215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2560	5	2	0.20	198312940	77454	57.24	2555	2580	2550	3320	1790	2555	2560.40	7.49	-1472	2585	2570	2550	2535	2515	2560	2525	343	765	500	1830	5	1	68560000	1755	17.66	0.66	12	0.11	145.00	3854.00	4260	20230921	-39.91	2020	20230316	26.73	2910	-12.03	20240111	2360	8.47	20240125	4260	-39.91	20230921	2020	26.73	20230316	2.18	N	007210	500	342 억	5137569	N	N	4477	N	N
70	20240219	120213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2555	0	3	0.00	162306305	63352	46.82	2555	2580	2550	3320	1790	2555	2561.98	7.49	832	2585	2570	2550	2535	2515	2560	2525	343	765	500	1830	5	1	68560000	1752	17.62	0.66	12	0.09	145.00	3854.00	4260	20230921	-40.02	2020	20230316	26.49	2910	-12.20	20240111	2360	8.26	20240125	4260	-40.02	20230921	2020	26.49	20230316	2.18	N	007210	500	342 억	5137569	N	N	4477	N	N
71	20240219	110213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2560	5	2	0.20	105961775	41288	30.51	2555	2580	2550	3320	1790	2555	2566.42	7.49	9971	2585	2570	2550	2535	2515	2560	2525	343	765	500	1830	5	1	68560000	1755	17.66	0.66	12	0.06	145.00	3854.00	4260	20230921	-39.91	2020	20230316	26.73	2910	-12.03	20240111	2360	8.47	20240125	4260	-39.91	20230921	2020	26.73	20230316	2.18	N	007210	500	342 억	5137569	N	N	4477	N	N
72	20240219	100212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2565	10	2	0.39	93966315	36601	27.05	2555	2580	2550	3320	1790	2555	2567.33	7.49	10124	2585	2570	2550	2535	2515	2560	2525	343	765	500	1830	5	1	68560000	1759	17.69	0.67	12	0.05	145.00	3854.00	4260	20230921	-39.79	2020	20230316	26.98	2910	-11.86	20240111	2360	8.69	20240125	4260	-39.79	20230921	2020	26.98	20230316	2.18	N	007210	500	342 억	5137569	N	N	4477	N	N
73	20240219	090213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2570	15	2	0.59	12341085	4831	3.57	2555	2570	2550	3320	1790	2555	2554.56	7.49	1025	2585	2570	2550	2535	2515	2560	2525	343	765	500	1830	5	1	68560000	1762	17.72	0.67	12	0.01	145.00	3854.00	4260	20230921	-39.67	2020	20230316	27.23	2910	-11.68	20240111	2360	8.90	20240125	4260	-39.67	20230921	2020	27.23	20230316	2.18	N	007210	500	342 억	5137569	N	N	4477	N	N
74	20240216	160211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2555	-5	5	-0.20	338976465	133159	90.03	2560	2565	2530	3325	1795	2560	2545.62	7.49	-2879	2606	2582	2566	2542	2526	2575	2535	343	765	500	1840	5	1	68560000	1752	17.62	0.66	12	0.19	145.00	3854.00	4260	20230921	-40.02	2020	20230316	26.49	2910	-12.20	20240111	2360	8.26	20240125	4260	-40.02	20230921	2020	26.49	20230316	2.14	N	007210	500	342 억	5137612	N	N	4477	N	N
75	20240216	150213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2550	-10	5	-0.39	320888655	126075	85.24	2560	2565	2530	3325	1795	2560	2545.22	7.49	-1075	2606	2582	2566	2542	2526	2575	2535	343	765	500	1840	5	1	68560000	1748	17.59	0.66	12	0.18	145.00	3854.00	4260	20230921	-40.14	2020	20230316	26.24	2910	-12.37	20240111	2360	8.05	20240125	4260	-40.14	20230921	2020	26.24	20230316	2.14	N	007210	500	342 억	5137612	N	N	2989	N	N
76	20240216	140214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2555	-5	5	-0.20	283576810	111475	75.37	2560	2560	2530	3325	1795	2560	2543.86	7.49	-3702	2606	2582	2566	2542	2526	2575	2535	343	765	500	1840	5	1	68560000	1752	17.62	0.66	12	0.16	145.00	3854.00	4260	20230921	-40.02	2020	20230316	26.49	2910	-12.20	20240111	2360	8.26	20240125	4260	-40.02	20230921	2020	26.49	20230316	2.14	N	007210	500	342 억	5137612	N	N	2989	N	N
77	20240216	130212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2550	-10	5	-0.39	252411340	99260	67.11	2560	2560	2530	3325	1795	2560	2542.93	7.49	-9246	2606	2582	2566	2542	2526	2575	2535	343	765	500	1840	5	1	68560000	1748	17.59	0.66	12	0.14	145.00	3854.00	4260	20230921	-40.14	2020	20230316	26.24	2910	-12.37	20240111	2360	8.05	20240125	4260	-40.14	20230921	2020	26.24	20230316	2.14	N	007210	500	342 억	5137612	N	N	2989	N	N
78	20240216	120214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2545	-15	5	-0.59	183031910	71951	48.65	2560	2560	2535	3325	1795	2560	2543.84	7.49	-13718	2606	2582	2566	2542	2526	2575	2535	343	765	500	1840	5	1	68560000	1745	17.55	0.66	12	0.10	145.00	3854.00	4260	20230921	-40.26	2020	20230316	25.99	2910	-12.54	20240111	2360	7.84	20240125	4260	-40.26	20230921	2020	25.99	20230316	2.14	N	007210	500	342 억	5137612	N	N	2989	N	N
79	20240216	110214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2545	-15	5	-0.59	138922865	54594	36.91	2560	2560	2535	3325	1795	2560	2544.65	7.49	-8775	2606	2582	2566	2542	2526	2575	2535	343	765	500	1840	5	1	68560000	1745	17.55	0.66	12	0.08	145.00	3854.00	4260	20230921	-40.26	2020	20230316	25.99	2910	-12.54	20240111	2360	7.84	20240125	4260	-40.26	20230921	2020	25.99	20230316	2.14	N	007210	500	342 억	5137612	N	N	2989	N	N
80	20240216	100213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2540	-20	5	-0.78	109448270	42998	29.07	2560	2560	2535	3325	1795	2560	2545.43	7.49	-7301	2606	2582	2566	2542	2526	2575	2535	343	765	500	1840	5	1	68560000	1741	17.52	0.66	12	0.06	145.00	3854.00	4260	20230921	-40.38	2020	20230316	25.74	2910	-12.71	20240111	2360	7.63	20240125	4260	-40.38	20230921	2020	25.74	20230316	2.14	N	007210	500	342 억	5137612	N	N	2989	N	N
81	20240216	090212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2555	-5	5	-0.20	3678575	1437	0.97	2560	2560	2555	3325	1795	2560	2559.90	7.49	-744	2606	2582	2566	2542	2526	2575	2535	343	765	500	1840	5	1	68560000	1752	17.62	0.66	12	0.00	145.00	3854.00	4260	20230921	-40.02	2020	20230316	26.49	2910	-12.20	20240111	2360	8.26	20240125	4260	-40.02	20230921	2020	26.49	20230316	2.14	N	007210	500	342 억	5137612	N	N	2989	N	N
82	20240215	160211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2560	-10	5	-0.39	378373475	147526	99.30	2570	2590	2550	3340	1800	2570	2564.79	7.57	-52544	2623	2596	2558	2531	2493	2610	2545	343	770	500	1850	5	1	68560000	1755	17.66	0.66	12	0.22	145.00	3854.00	4260	20230921	-39.91	2020	20230316	26.73	2910	-12.03	20240111	2360	8.47	20240125	4260	-39.91	20230921	2020	26.73	20230316	2.17	N	007210	500	342 억	5189980	N	N	2989	N	N
83	20240215	150212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2570	0	3	0.00	330398335	128749	86.66	2570	2590	2550	3340	1800	2570	2566.22	7.57	-50427	2623	2596	2558	2531	2493	2610	2545	343	770	500	1850	5	1	68560000	1762	17.72	0.67	12	0.19	145.00	3854.00	4260	20230921	-39.67	2020	20230316	27.23	2910	-11.68	20240111	2360	8.90	20240125	4260	-39.67	20230921	2020	27.23	20230316	2.17	N	007210	500	342 억	5189980	N	N	1480	N	N
84	20240215	140212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2570	0	3	0.00	311476070	121364	81.69	2570	2590	2550	3340	1800	2570	2566.46	7.57	-45594	2623	2596	2558	2531	2493	2610	2545	343	770	500	1850	5	1	68560000	1762	17.72	0.67	12	0.18	145.00	3854.00	4260	20230921	-39.67	2020	20230316	27.23	2910	-11.68	20240111	2360	8.90	20240125	4260	-39.67	20230921	2020	27.23	20230316	2.17	N	007210	500	342 억	5189980	N	N	1480	N	N
85	20240215	130211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2570	0	3	0.00	169000185	65872	44.34	2570	2590	2550	3340	1800	2570	2565.58	7.57	-18976	2623	2596	2558	2531	2493	2610	2545	343	770	500	1850	5	1	68560000	1762	17.72	0.67	12	0.10	145.00	3854.00	4260	20230921	-39.67	2020	20230316	27.23	2910	-11.68	20240111	2360	8.90	20240125	4260	-39.67	20230921	2020	27.23	20230316	2.17	N	007210	500	342 억	5189980	N	N	1480	N	N
86	20240215	120212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2565	-5	5	-0.19	119303390	46537	31.32	2570	2590	2550	3340	1800	2570	2563.62	7.57	-7125	2623	2596	2558	2531	2493	2610	2545	343	770	500	1850	5	1	68560000	1759	17.69	0.67	12	0.07	145.00	3854.00	4260	20230921	-39.79	2020	20230316	26.98	2910	-11.86	20240111	2360	8.69	20240125	4260	-39.79	20230921	2020	26.98	20230316	2.17	N	007210	500	342 억	5189980	N	N	1480	N	N
87	20240215	110210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2555	-15	5	-0.58	99981030	39015	26.26	2570	2590	2550	3340	1800	2570	2562.63	7.57	-2891	2623	2596	2558	2531	2493	2610	2545	343	770	500	1850	5	1	68560000	1752	17.62	0.66	12	0.06	145.00	3854.00	4260	20230921	-40.02	2020	20230316	26.49	2910	-12.20	20240111	2360	8.26	20240125	4260	-40.02	20230921	2020	26.49	20230316	2.17	N	007210	500	342 억	5189980	N	N	1480	N	N
88	20240215	100211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2580	10	2	0.39	77514435	30234	20.35	2570	2590	2550	3340	1800	2570	2563.82	7.57	1589	2623	2596	2558	2531	2493	2610	2545	343	770	500	1850	5	1	68560000	1769	17.79	0.67	12	0.04	145.00	3854.00	4260	20230921	-39.44	2020	20230316	27.72	2910	-11.34	20240111	2360	9.32	20240125	4260	-39.44	20230921	2020	27.72	20230316	2.17	N	007210	500	342 억	5189980	N	N	1480	N	N
89	20240215	090209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2580	10	2	0.39	92545	36	0.02	2570	2585	2570	3340	1800	2570	2570.69	7.57	-4	2623	2596	2558	2531	2493	2610	2545	343	770	500	1850	5	1	68560000	1769	17.79	0.67	12	0.00	145.00	3854.00	4260	20230921	-39.44	2020	20230316	27.72	2910	-11.34	20240111	2360	9.32	20240125	4260	-39.44	20230921	2020	27.72	20230316	2.17	N	007210	500	342 억	5189980	N	N	1480	N	N
90	20240214	160210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2570	20	2	0.78	379664610	148212	93.57	2530	2585	2520	3315	1785	2550	2561.63	7.58	-28540	2593	2571	2538	2516	2483	2555	2500	343	765	500	1830	5	1	68560000	1762	17.72	0.67	12	0.22	145.00	3854.00	4260	20230921	-39.67	2020	20230316	27.23	2910	-11.68	20240111	2360	8.90	20240125	4260	-39.67	20230921	2020	27.23	20230316	2.19	N	007210	500	342 억	5199074	N	N	1480	N	N
91	20240214	150210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2580	30	2	1.18	332217210	129801	81.95	2530	2585	2520	3315	1785	2550	2559.43	7.58	-26090	2593	2571	2538	2516	2483	2555	2500	343	765	500	1830	5	1	68560000	1769	17.79	0.67	12	0.19	145.00	3854.00	4260	20230921	-39.44	2020	20230316	27.72	2910	-11.34	20240111	2360	9.32	20240125	4260	-39.44	20230921	2020	27.72	20230316	2.19	N	007210	500	342 억	5199074	N	N	0	N	N
92	20240214	140211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2570	20	2	0.78	241537520	94601	59.72	2530	2575	2520	3315	1785	2550	2553.22	7.58	-18965	2593	2571	2538	2516	2483	2555	2500	343	765	500	1830	5	1	68560000	1762	17.72	0.67	12	0.14	145.00	3854.00	4260	20230921	-39.67	2020	20230316	27.23	2910	-11.68	20240111	2360	8.90	20240125	4260	-39.67	20230921	2020	27.23	20230316	2.19	N	007210	500	342 억	5199074	N	N	0	N	N
93	20240214	130213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2555	5	2	0.20	206411790	80911	51.08	2530	2570	2520	3315	1785	2550	2551.10	7.58	-17976	2593	2571	2538	2516	2483	2555	2500	343	765	500	1830	5	1	68560000	1752	17.62	0.66	12	0.12	145.00	3854.00	4260	20230921	-40.02	2020	20230316	26.49	2910	-12.20	20240111	2360	8.26	20240125	4260	-40.02	20230921	2020	26.49	20230316	2.19	N	007210	500	342 억	5199074	N	N	0	N	N
94	20240214	120210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2540	-10	5	-0.39	167680215	65754	41.51	2530	2570	2520	3315	1785	2550	2550.11	7.58	-20974	2593	2571	2538	2516	2483	2555	2500	343	765	500	1830	5	1	68560000	1741	17.52	0.66	12	0.10	145.00	3854.00	4260	20230921	-40.38	2020	20230316	25.74	2910	-12.71	20240111	2360	7.63	20240125	4260	-40.38	20230921	2020	25.74	20230316	2.19	N	007210	500	342 억	5199074	N	N	0	N	N
95	20240214	110211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2560	10	2	0.39	130202415	51026	32.21	2530	2570	2520	3315	1785	2550	2551.69	7.58	-23424	2593	2571	2538	2516	2483	2555	2500	343	765	500	1830	5	1	68560000	1755	17.66	0.66	12	0.07	145.00	3854.00	4260	20230921	-39.91	2020	20230316	26.73	2910	-12.03	20240111	2360	8.47	20240125	4260	-39.91	20230921	2020	26.73	20230316	2.19	N	007210	500	342 억	5199074	N	N	0	N	N
96	20240214	090208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2530	-20	5	-0.78	4104685	1621	1.02	2530	2545	2530	3315	1785	2550	2532.19	7.58	-680	2593	2571	2538	2516	2483	2555	2500	343	765	500	1830	5	1	68560000	1735	17.45	0.66	12	0.00	145.00	3854.00	4260	20230921	-40.61	2020	20230316	25.25	2910	-13.06	20240111	2360	7.20	20240125	4260	-40.61	20230921	2020	25.25	20230316	2.19	N	007210	500	342 억	5199074	N	N	0	N	N
97	20240213	160209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2550	5	2	0.20	400087685	157621	59.36	2555	2560	2505	3305	1785	2545	2538.29	7.56	15570	2615	2580	2540	2505	2465	2597	2522	343	760	500	1830	5	1	68560000	1748	17.59	0.66	12	0.23	145.00	3854.00	4260	20230921	-40.14	2020	20230316	26.24	2910	-12.37	20240111	2360	8.05	20240125	4260	-40.14	20230921	2020	26.24	20230316	2.21	N	007210	500	342 억	5184831	N	N	0	N	N
98	20240213	150204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2555	10	2	0.39	366675535	144533	54.43	2555	2560	2505	3305	1785	2545	2536.97	7.56	16042	2615	2580	2540	2505	2465	2597	2522	343	760	500	1830	5	1	68560000	1752	17.62	0.66	12	0.21	145.00	3854.00	4260	20230921	-40.02	2020	20230316	26.49	2910	-12.20	20240111	2360	8.26	20240125	4260	-40.02	20230921	2020	26.49	20230316	2.21	N	007210	500	342 억	5184831	N	N	0	N	N
99	20240213	140211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2555	10	2	0.39	353477910	139366	52.49	2555	2560	2505	3305	1785	2545	2536.33	7.56	16063	2615	2580	2540	2505	2465	2597	2522	343	760	500	1830	5	1	68560000	1752	17.62	0.66	12	0.20	145.00	3854.00	4260	20230921	-40.02	2020	20230316	26.49	2910	-12.20	20240111	2360	8.26	20240125	4260	-40.02	20230921	2020	26.49	20230316	2.21	N	007210	500	342 억	5184831	N	N	0	N	N
100	20240213	130209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2550	5	2	0.20	299078510	117999	44.44	2555	2560	2505	3305	1785	2545	2534.59	7.56	15028	2615	2580	2540	2505	2465	2597	2522	343	760	500	1830	5	1	68560000	1748	17.59	0.66	12	0.17	145.00	3854.00	4260	20230921	-40.14	2020	20230316	26.24	2910	-12.37	20240111	2360	8.05	20240125	4260	-40.14	20230921	2020	26.24	20230316	2.21	N	007210	500	342 억	5184831	N	N	0	N	N
101	20240213	120210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2555	10	2	0.39	263047900	103893	39.13	2555	2560	2505	3305	1785	2545	2531.91	7.56	10191	2615	2580	2540	2505	2465	2597	2522	343	760	500	1830	5	1	68560000	1752	17.62	0.66	12	0.15	145.00	3854.00	4260	20230921	-40.02	2020	20230316	26.49	2910	-12.20	20240111	2360	8.26	20240125	4260	-40.02	20230921	2020	26.49	20230316	2.21	N	007210	500	342 억	5184831	N	N	0	N	N
102	20240213	110209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2540	-5	5	-0.20	203146060	80235	30.22	2555	2560	2505	3305	1785	2545	2531.89	7.56	5619	2615	2580	2540	2505	2465	2597	2522	343	760	500	1830	5	1	68560000	1741	17.52	0.66	12	0.12	145.00	3854.00	4260	20230921	-40.38	2020	20230316	25.74	2910	-12.71	20240111	2360	7.63	20240125	4260	-40.38	20230921	2020	25.74	20230316	2.21	N	007210	500	342 억	5184831	N	N	0	N	N
103	20240213	100159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2550	5	2	0.20	131856120	52061	19.61	2555	2560	2505	3305	1785	2545	2532.72	7.56	5331	2615	2580	2540	2505	2465	2597	2522	343	760	500	1830	5	1	68560000	1748	17.59	0.66	12	0.08	145.00	3854.00	4260	20230921	-40.14	2020	20230316	26.24	2910	-12.37	20240111	2360	8.05	20240125	4260	-40.14	20230921	2020	26.24	20230316	2.21	N	007210	500	342 억	5184831	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History