KissMeData/005750/price/prices-20240201.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

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	160208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3605	-35	5	-0.96	71582250	19961	121.92	3630	3640	3540	4730	2550	3640	3586.08	1.01	-69	3700	3670	3645	3615	3590	3657	3602	167	1090	1000	2620	5	1	16672240	601	-73.57	0.38	12	0.12	-49.00	9514.00	4575	20230608	-21.20	3195	20230727	12.83	3980	-9.42	20240220	3410	5.72	20240108	4575	-21.20	20230608	3195	12.83	20230727	0.68	N	005750	1000	166 억	168586	N	N	28	N	N
3	20240229	150208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3575	-65	5	-1.79	66879575	18656	113.95	3630	3640	3540	4730	2550	3640	3584.88	1.01	78	3700	3670	3645	3615	3590	3657	3602	167	1090	1000	2620	5	1	16672240	596	-72.96	0.38	12	0.11	-49.00	9514.00	4575	20230608	-21.86	3195	20230727	11.89	3980	-10.18	20240220	3410	4.84	20240108	4575	-21.86	20230608	3195	11.89	20230727	0.68	N	005750	1000	166 억	168586	N	N	82	N	N
4	20240229	140208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3560	-80	5	-2.20	61935355	17270	105.48	3630	3640	3540	4730	2550	3640	3586.30	1.01	454	3700	3670	3645	3615	3590	3657	3602	167	1090	1000	2620	5	1	16672240	594	-72.65	0.37	12	0.10	-49.00	9514.00	4575	20230608	-22.19	3195	20230727	11.42	3980	-10.55	20240220	3410	4.40	20240108	4575	-22.19	20230608	3195	11.42	20230727	0.68	N	005750	1000	166 억	168586	N	N	82	N	N
5	20240229	130208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3565	-75	5	-2.06	59271280	16522	100.92	3630	3640	3540	4730	2550	3640	3587.42	1.01	454	3700	3670	3645	3615	3590	3657	3602	167	1090	1000	2620	5	1	16672240	594	-72.76	0.37	12	0.10	-49.00	9514.00	4575	20230608	-22.08	3195	20230727	11.58	3980	-10.43	20240220	3410	4.55	20240108	4575	-22.08	20230608	3195	11.58	20230727	0.68	N	005750	1000	166 억	168586	N	N	82	N	N
6	20240229	120209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3625	-15	5	-0.41	24008195	6656	40.65	3630	3640	3590	4730	2550	3640	3607.00	1.01	-127	3700	3670	3645	3615	3590	3657	3602	167	1090	1000	2620	5	1	16672240	604	-73.98	0.38	12	0.04	-49.00	9514.00	4575	20230608	-20.77	3195	20230727	13.46	3980	-8.92	20240220	3410	6.30	20240108	4575	-20.77	20230608	3195	13.46	20230727	0.68	N	005750	1000	166 억	168586	N	N	82	N	N
7	20240229	110209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3600	-40	5	-1.10	22631520	6275	38.33	3630	3640	3590	4730	2550	3640	3606.62	1.01	-45	3700	3670	3645	3615	3590	3657	3602	167	1090	1000	2620	5	1	16672240	600	-73.47	0.38	12	0.04	-49.00	9514.00	4575	20230608	-21.31	3195	20230727	12.68	3980	-9.55	20240220	3410	5.57	20240108	4575	-21.31	20230608	3195	12.68	20230727	0.68	N	005750	1000	166 억	168586	N	N	82	N	N
8	20240229	100209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3610	-30	5	-0.82	20705535	5740	35.06	3630	3640	3590	4730	2550	3640	3607.24	1.01	-19	3700	3670	3645	3615	3590	3657	3602	167	1090	1000	2620	5	1	16672240	602	-73.67	0.38	12	0.03	-49.00	9514.00	4575	20230608	-21.09	3195	20230727	12.99	3980	-9.30	20240220	3410	5.87	20240108	4575	-21.09	20230608	3195	12.99	20230727	0.68	N	005750	1000	166 억	168586	N	N	82	N	N
9	20240229	090209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3630	-10	5	-0.27	1009140	278	1.70	3630	3630	3630	4730	2550	3640	3630.00	1.01	-36	3700	3670	3645	3615	3590	3657	3602	167	1090	1000	2620	5	1	16672240	605	-74.08	0.38	12	0.00	-49.00	9514.00	4575	20230608	-20.66	3195	20230727	13.62	3980	-8.79	20240220	3410	6.45	20240108	4575	-20.66	20230608	3195	13.62	20230727	0.68	N	005750	1000	166 억	168586	N	N	82	N	N
10	20240228	160156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3640	0	3	0.00	59786510	16372	119.62	3665	3675	3620	4730	2550	3640	3651.75	1.01	-197	3696	3667	3651	3622	3606	3660	3615	167	1090	1000	2620	5	1	16672240	607	-74.29	0.38	12	0.10	-49.00	9514.00	4575	20230608	-20.44	3195	20230727	13.93	3980	-8.54	20240220	3410	6.74	20240108	4575	-20.44	20230608	3195	13.93	20230727	0.69	N	005750	1000	166 억	168772	N	N	82	N	N
11	20240228	150200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3630	-10	5	-0.27	59401190	16266	118.84	3665	3675	3620	4730	2550	3640	3651.86	1.01	-187	3696	3667	3651	3622	3606	3660	3615	167	1090	1000	2620	5	1	16672240	605	-74.08	0.38	12	0.10	-49.00	9514.00	4575	20230608	-20.66	3195	20230727	13.62	3980	-8.79	20240220	3410	6.45	20240108	4575	-20.66	20230608	3195	13.62	20230727	0.69	N	005750	1000	166 억	168772	N	N	5	N	N
12	20240228	140208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3630	-10	5	-0.27	56296830	15411	112.60	3665	3675	3620	4730	2550	3640	3653.03	1.01	-186	3696	3667	3651	3622	3606	3660	3615	167	1090	1000	2620	5	1	16672240	605	-74.08	0.38	12	0.09	-49.00	9514.00	4575	20230608	-20.66	3195	20230727	13.62	3980	-8.79	20240220	3410	6.45	20240108	4575	-20.66	20230608	3195	13.62	20230727	0.69	N	005750	1000	166 억	168772	N	N	5	N	N
13	20240228	130208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3625	-15	5	-0.41	54383665	14884	108.75	3665	3675	3620	4730	2550	3640	3653.83	1.01	-186	3696	3667	3651	3622	3606	3660	3615	167	1090	1000	2620	5	1	16672240	604	-73.98	0.38	12	0.09	-49.00	9514.00	4575	20230608	-20.77	3195	20230727	13.46	3980	-8.92	20240220	3410	6.30	20240108	4575	-20.77	20230608	3195	13.46	20230727	0.69	N	005750	1000	166 억	168772	N	N	5	N	N
14	20240228	120209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3635	-5	5	-0.14	46426295	12692	92.73	3665	3675	3635	4730	2550	3640	3657.92	1.01	-186	3696	3667	3651	3622	3606	3660	3615	167	1090	1000	2620	5	1	16672240	606	-74.18	0.38	12	0.08	-49.00	9514.00	4575	20230608	-20.55	3195	20230727	13.77	3980	-8.67	20240220	3410	6.60	20240108	4575	-20.55	20230608	3195	13.77	20230727	0.69	N	005750	1000	166 억	168772	N	N	5	N	N
15	20240228	110203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3640	0	3	0.00	44848045	12258	89.56	3665	3675	3635	4730	2550	3640	3658.68	1.01	-186	3696	3667	3651	3622	3606	3660	3615	167	1090	1000	2620	5	1	16672240	607	-74.29	0.38	12	0.07	-49.00	9514.00	4575	20230608	-20.44	3195	20230727	13.93	3980	-8.54	20240220	3410	6.74	20240108	4575	-20.44	20230608	3195	13.93	20230727	0.69	N	005750	1000	166 억	168772	N	N	5	N	N
16	20240228	100208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3665	25	2	0.69	29357320	8010	58.52	3665	3675	3665	4730	2550	3640	3665.08	1.01	-223	3696	3667	3651	3622	3606	3660	3615	167	1090	1000	2620	5	1	16672240	611	-74.80	0.39	12	0.05	-49.00	9514.00	4575	20230608	-19.89	3195	20230727	14.71	3980	-7.91	20240220	3410	7.48	20240108	4575	-19.89	20230608	3195	14.71	20230727	0.69	N	005750	1000	166 억	168772	N	N	5	N	N
17	20240228	090207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3665	25	2	0.69	9836860	2684	19.61	3665	3665	3665	4730	2550	3640	3665.00	1.01	-78	3696	3667	3651	3622	3606	3660	3615	167	1090	1000	2620	5	1	16672240	611	-74.80	0.39	12	0.02	-49.00	9514.00	4575	20230608	-19.89	3195	20230727	14.71	3980	-7.91	20240220	3410	7.48	20240108	4575	-19.89	20230608	3195	14.71	20230727	0.69	N	005750	1000	166 억	168772	N	N	5	N	N
18	20240227	160209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3640	-25	5	-0.68	50095665	13687	113.10	3665	3680	3635	4760	2570	3665	3660.09	1.02	-4943	3738	3701	3678	3641	3618	3690	3630	167	1095	1000	2630	5	1	16672240	607	-74.29	0.38	12	0.08	-49.00	9514.00	4575	20230608	-20.44	3195	20230727	13.93	3980	-8.54	20240220	3410	6.74	20240108	4575	-20.44	20230608	3195	13.93	20230727	0.69	N	005750	1000	166 억	169855	N	N	5	N	N
19	20240227	150208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3650	-15	5	-0.41	47568735	12993	107.36	3665	3680	3635	4760	2570	3665	3661.10	1.02	-4914	3738	3701	3678	3641	3618	3690	3630	167	1095	1000	2630	5	1	16672240	609	-74.49	0.38	12	0.08	-49.00	9514.00	4575	20230608	-20.22	3195	20230727	14.24	3980	-8.29	20240220	3410	7.04	20240108	4575	-20.22	20230608	3195	14.24	20230727	0.69	N	005750	1000	166 억	169855	N	N	11	N	N
20	20240227	140209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3650	-15	5	-0.41	42304240	11549	95.43	3665	3680	3650	4760	2570	3665	3663.02	1.02	-4456	3738	3701	3678	3641	3618	3690	3630	167	1095	1000	2630	5	1	16672240	609	-74.49	0.38	12	0.07	-49.00	9514.00	4575	20230608	-20.22	3195	20230727	14.24	3980	-8.29	20240220	3410	7.04	20240108	4575	-20.22	20230608	3195	14.24	20230727	0.69	N	005750	1000	166 억	169855	N	N	11	N	N
21	20240227	130157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3665	0	3	0.00	42143410	11505	95.07	3665	3680	3650	4760	2570	3665	3663.05	1.02	-4456	3738	3701	3678	3641	3618	3690	3630	167	1095	1000	2630	5	1	16672240	611	-74.80	0.39	12	0.07	-49.00	9514.00	4575	20230608	-19.89	3195	20230727	14.71	3980	-7.91	20240220	3410	7.48	20240108	4575	-19.89	20230608	3195	14.71	20230727	0.69	N	005750	1000	166 억	169855	N	N	11	N	N
22	20240227	120209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3665	0	3	0.00	41638630	11367	93.93	3665	3680	3650	4760	2570	3665	3663.12	1.02	-4436	3738	3701	3678	3641	3618	3690	3630	167	1095	1000	2630	5	1	16672240	611	-74.80	0.39	12	0.07	-49.00	9514.00	4575	20230608	-19.89	3195	20230727	14.71	3980	-7.91	20240220	3410	7.48	20240108	4575	-19.89	20230608	3195	14.71	20230727	0.69	N	005750	1000	166 억	169855	N	N	11	N	N
23	20240227	110208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3660	-5	5	-0.14	34924795	9530	78.75	3665	3675	3660	4760	2570	3665	3664.72	1.02	-3165	3738	3701	3678	3641	3618	3690	3630	167	1095	1000	2630	5	1	16672240	610	-74.69	0.38	12	0.06	-49.00	9514.00	4575	20230608	-20.00	3195	20230727	14.55	3980	-8.04	20240220	3410	7.33	20240108	4575	-20.00	20230608	3195	14.55	20230727	0.69	N	005750	1000	166 억	169855	N	N	11	N	N
24	20240227	100208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3665	0	3	0.00	21486380	5862	48.44	3665	3675	3665	4760	2570	3665	3665.37	1.02	-1884	3738	3701	3678	3641	3618	3690	3630	167	1095	1000	2630	5	1	16672240	611	-74.80	0.39	12	0.04	-49.00	9514.00	4575	20230608	-19.89	3195	20230727	14.71	3980	-7.91	20240220	3410	7.48	20240108	4575	-19.89	20230608	3195	14.71	20230727	0.69	N	005750	1000	166 억	169855	N	N	11	N	N
25	20240227	090209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3665	0	3	0.00	318855	87	0.72	3665	3665	3665	4760	2570	3665	3665.00	1.02	-78	3738	3701	3678	3641	3618	3690	3630	167	1095	1000	2630	5	1	16672240	611	-74.80	0.39	12	0.00	-49.00	9514.00	4575	20230608	-19.89	3195	20230727	14.71	3980	-7.91	20240220	3410	7.48	20240108	4575	-19.89	20230608	3195	14.71	20230727	0.69	N	005750	1000	166 억	169855	N	N	11	N	N
26	20240226	160207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3665	-30	5	-0.81	44407055	12102	34.35	3695	3715	3655	4800	2590	3695	3669.40	1.02	265	3785	3740	3695	3650	3605	3717	3627	167	1105	1000	2660	5	1	16672240	611	-74.80	0.39	12	0.07	-49.00	9514.00	4575	20230608	-19.89	3195	20230727	14.71	3980	-7.91	20240220	3410	7.48	20240108	4575	-19.89	20230608	3195	14.71	20230727	0.69	N	005750	1000	166 억	169590	N	N	11	N	N
27	20240226	150208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3665	-30	5	-0.81	37382680	10185	28.91	3695	3715	3655	4800	2590	3695	3670.37	1.02	229	3785	3740	3695	3650	3605	3717	3627	167	1105	1000	2660	5	1	16672240	611	-74.80	0.39	12	0.06	-49.00	9514.00	4575	20230608	-19.89	3195	20230727	14.71	3980	-7.91	20240220	3410	7.48	20240108	4575	-19.89	20230608	3195	14.71	20230727	0.69	N	005750	1000	166 억	169590	N	N	2	N	N
28	20240226	140207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3665	-30	5	-0.81	27325130	7460	21.18	3695	3710	3655	4800	2590	3695	3662.89	1.02	132	3785	3740	3695	3650	3605	3717	3627	167	1105	1000	2660	5	1	16672240	611	-74.80	0.39	12	0.04	-49.00	9514.00	4575	20230608	-19.89	3195	20230727	14.71	3980	-7.91	20240220	3410	7.48	20240108	4575	-19.89	20230608	3195	14.71	20230727	0.69	N	005750	1000	166 억	169590	N	N	2	N	N
29	20240226	130207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3665	-30	5	-0.81	19837495	5415	15.37	3695	3710	3655	4800	2590	3695	3663.43	1.02	132	3785	3740	3695	3650	3605	3717	3627	167	1105	1000	2660	5	1	16672240	611	-74.80	0.39	12	0.03	-49.00	9514.00	4575	20230608	-19.89	3195	20230727	14.71	3980	-7.91	20240220	3410	7.48	20240108	4575	-19.89	20230608	3195	14.71	20230727	0.69	N	005750	1000	166 억	169590	N	N	2	N	N
30	20240226	120207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3665	-30	5	-0.81	17832925	4868	13.82	3695	3710	3655	4800	2590	3695	3663.30	1.02	125	3785	3740	3695	3650	3605	3717	3627	167	1105	1000	2660	5	1	16672240	611	-74.80	0.39	12	0.03	-49.00	9514.00	4575	20230608	-19.89	3195	20230727	14.71	3980	-7.91	20240220	3410	7.48	20240108	4575	-19.89	20230608	3195	14.71	20230727	0.69	N	005750	1000	166 억	169590	N	N	2	N	N
31	20240226	110207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3665	-30	5	-0.81	7016070	1913	5.43	3695	3710	3655	4800	2590	3695	3667.57	1.02	95	3785	3740	3695	3650	3605	3717	3627	167	1105	1000	2660	5	1	16672240	611	-74.80	0.39	12	0.01	-49.00	9514.00	4575	20230608	-19.89	3195	20230727	14.71	3980	-7.91	20240220	3410	7.48	20240108	4575	-19.89	20230608	3195	14.71	20230727	0.69	N	005750	1000	166 억	169590	N	N	2	N	N
32	20240226	100205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3670	-25	5	-0.68	4926450	1343	3.81	3695	3710	3655	4800	2590	3695	3668.24	1.02	1	3785	3740	3695	3650	3605	3717	3627	167	1105	1000	2660	5	1	16672240	612	-74.90	0.39	12	0.01	-49.00	9514.00	4575	20230608	-19.78	3195	20230727	14.87	3980	-7.79	20240220	3410	7.62	20240108	4575	-19.78	20230608	3195	14.87	20230727	0.69	N	005750	1000	166 억	169590	N	N	2	N	N
33	20240226	090203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3710	15	2	0.41	66525	18	0.05	3695	3710	3695	4800	2590	3695	3695.83	1.02	0	3785	3740	3695	3650	3605	3717	3627	167	1105	1000	2660	5	1	16672240	619	-75.71	0.39	12	0.00	-49.00	9514.00	4575	20230608	-18.91	3195	20230727	16.12	3980	-6.78	20240220	3410	8.80	20240108	4575	-18.91	20230608	3195	16.12	20230727	0.69	N	005750	1000	166 억	169590	N	N	2	N	N
34	20240223	160205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3695	-30	5	-0.81	129283035	35092	177.49	3725	3740	3650	4840	2610	3725	3684.02	1.02	994	3775	3750	3715	3690	3655	3762	3702	167	1115	1000	2680	5	1	16672240	616	-75.41	0.39	12	0.21	-49.00	9514.00	4575	20230608	-19.23	3195	20230727	15.65	3980	-7.16	20240220	3410	8.36	20240108	4575	-19.23	20230608	3195	15.65	20230727	0.69	N	005750	1000	166 억	170287	N	N	2	N	N
35	20240223	150207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3690	-35	5	-0.94	110958135	30137	152.43	3725	3740	3650	4840	2610	3725	3681.79	1.02	696	3775	3750	3715	3690	3655	3762	3702	167	1115	1000	2680	5	1	16672240	615	-75.31	0.39	12	0.18	-49.00	9514.00	4575	20230608	-19.34	3195	20230727	15.49	3980	-7.29	20240220	3410	8.21	20240108	4575	-19.34	20230608	3195	15.49	20230727	0.69	N	005750	1000	166 억	170287	N	N	11	N	N
36	20240223	140205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3695	-30	5	-0.81	107303910	29147	147.42	3725	3740	3650	4840	2610	3725	3681.47	1.02	511	3775	3750	3715	3690	3655	3762	3702	167	1115	1000	2680	5	1	16672240	616	-75.41	0.39	12	0.17	-49.00	9514.00	4575	20230608	-19.23	3195	20230727	15.65	3980	-7.16	20240220	3410	8.36	20240108	4575	-19.23	20230608	3195	15.65	20230727	0.69	N	005750	1000	166 억	170287	N	N	11	N	N
37	20240223	130205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3670	-55	5	-1.48	106516865	28934	146.35	3725	3740	3650	4840	2610	3725	3681.37	1.02	427	3775	3750	3715	3690	3655	3762	3702	167	1115	1000	2680	5	1	16672240	612	-74.90	0.39	12	0.17	-49.00	9514.00	4575	20230608	-19.78	3195	20230727	14.87	3980	-7.79	20240220	3410	7.62	20240108	4575	-19.78	20230608	3195	14.87	20230727	0.69	N	005750	1000	166 억	170287	N	N	11	N	N
38	20240223	120204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3710	-15	5	-0.40	97563025	26503	134.05	3725	3740	3650	4840	2610	3725	3681.21	1.02	75	3775	3750	3715	3690	3655	3762	3702	167	1115	1000	2680	5	1	16672240	619	-75.71	0.39	12	0.16	-49.00	9514.00	4575	20230608	-18.91	3195	20230727	16.12	3980	-6.78	20240220	3410	8.80	20240108	4575	-18.91	20230608	3195	16.12	20230727	0.69	N	005750	1000	166 억	170287	N	N	11	N	N
39	20240223	110205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3680	-45	5	-1.21	69928800	19022	96.21	3725	3740	3650	4840	2610	3725	3676.21	1.02	3350	3775	3750	3715	3690	3655	3762	3702	167	1115	1000	2680	5	1	16672240	614	-75.10	0.39	12	0.11	-49.00	9514.00	4575	20230608	-19.56	3195	20230727	15.18	3980	-7.54	20240220	3410	7.92	20240108	4575	-19.56	20230608	3195	15.18	20230727	0.69	N	005750	1000	166 억	170287	N	N	11	N	N
40	20240223	100204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3720	-5	5	-0.13	15323315	4120	20.84	3725	3740	3700	4840	2610	3725	3719.25	1.02	-24	3775	3750	3715	3690	3655	3762	3702	167	1115	1000	2680	5	1	16672240	620	-75.92	0.39	12	0.02	-49.00	9514.00	4575	20230608	-18.69	3195	20230727	16.43	3980	-6.53	20240220	3410	9.09	20240108	4575	-18.69	20230608	3195	16.43	20230727	0.69	N	005750	1000	166 억	170287	N	N	11	N	N
41	20240223	090205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3735	10	2	0.27	1590585	427	2.16	3725	3735	3725	4840	2610	3725	3725.02	1.02	-37	3775	3750	3715	3690	3655	3762	3702	167	1115	1000	2680	5	1	16672240	623	-76.22	0.39	12	0.00	-49.00	9514.00	4575	20230608	-18.36	3195	20230727	16.90	3980	-6.16	20240220	3410	9.53	20240108	4575	-18.36	20230608	3195	16.90	20230727	0.69	N	005750	1000	166 억	170287	N	N	11	N	N
42	20240222	160158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3725	10	2	0.27	72919955	19647	75.26	3680	3740	3680	4825	2605	3715	3711.50	1.03	2740	3771	3742	3696	3667	3621	3720	3645	167	1110	1000	2670	5	1	16672240	621	-76.02	0.39	12	0.12	-49.00	9514.00	4575	20230608	-18.58	3195	20230727	16.59	3980	-6.41	20240220	3410	9.24	20240108	4575	-18.58	20230608	3195	16.59	20230727	0.65	N	005750	1000	166 억	170951	N	N	11	N	N
43	20240222	150204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3715	0	3	0.00	44954580	12139	46.50	3680	3720	3680	4825	2605	3715	3703.32	1.03	2483	3771	3742	3696	3667	3621	3720	3645	167	1110	1000	2670	5	1	16672240	619	-75.82	0.39	12	0.07	-49.00	9514.00	4575	20230608	-18.80	3195	20230727	16.28	3980	-6.66	20240220	3410	8.94	20240108	4575	-18.80	20230608	3195	16.28	20230727	0.65	N	005750	1000	166 억	170951	N	N	1	N	N
44	20240222	140204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3710	-5	5	-0.13	35452225	9579	36.69	3680	3715	3680	4825	2605	3715	3701.04	1.03	1955	3771	3742	3696	3667	3621	3720	3645	167	1110	1000	2670	5	1	16672240	619	-75.71	0.39	12	0.06	-49.00	9514.00	4575	20230608	-18.91	3195	20230727	16.12	3980	-6.78	20240220	3410	8.80	20240108	4575	-18.91	20230608	3195	16.12	20230727	0.65	N	005750	1000	166 억	170951	N	N	1	N	N
45	20240222	130204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3690	-25	5	-0.67	19343620	5226	20.02	3680	3715	3680	4825	2605	3715	3701.42	1.03	1039	3771	3742	3696	3667	3621	3720	3645	167	1110	1000	2670	5	1	16672240	615	-75.31	0.39	12	0.03	-49.00	9514.00	4575	20230608	-19.34	3195	20230727	15.49	3980	-7.29	20240220	3410	8.21	20240108	4575	-19.34	20230608	3195	15.49	20230727	0.65	N	005750	1000	166 억	170951	N	N	1	N	N
46	20240222	120204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3700	-15	5	-0.40	18708435	5054	19.36	3680	3715	3680	4825	2605	3715	3701.71	1.03	989	3771	3742	3696	3667	3621	3720	3645	167	1110	1000	2670	5	1	16672240	617	-75.51	0.39	12	0.03	-49.00	9514.00	4575	20230608	-19.13	3195	20230727	15.81	3980	-7.04	20240220	3410	8.50	20240108	4575	-19.13	20230608	3195	15.81	20230727	0.65	N	005750	1000	166 억	170951	N	N	1	N	N
47	20240222	110204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3695	-20	5	-0.54	12319350	3324	12.73	3680	3715	3680	4825	2605	3715	3706.18	1.03	480	3771	3742	3696	3667	3621	3720	3645	167	1110	1000	2670	5	1	16672240	616	-75.41	0.39	12	0.02	-49.00	9514.00	4575	20230608	-19.23	3195	20230727	15.65	3980	-7.16	20240220	3410	8.36	20240108	4575	-19.23	20230608	3195	15.65	20230727	0.65	N	005750	1000	166 억	170951	N	N	1	N	N
48	20240222	100203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3695	-20	5	-0.54	6674360	1800	6.90	3680	3715	3680	4825	2605	3715	3707.98	1.03	229	3771	3742	3696	3667	3621	3720	3645	167	1110	1000	2670	5	1	16672240	616	-75.41	0.39	12	0.01	-49.00	9514.00	4575	20230608	-19.23	3195	20230727	15.65	3980	-7.16	20240220	3410	8.36	20240108	4575	-19.23	20230608	3195	15.65	20230727	0.65	N	005750	1000	166 억	170951	N	N	1	N	N
49	20240222	090203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3700	-15	5	-0.40	110440	30	0.11	3680	3700	3680	4825	2605	3715	3681.33	1.03	-3	3771	3742	3696	3667	3621	3720	3645	167	1110	1000	2670	5	1	16672240	617	-75.51	0.39	12	0.00	-49.00	9514.00	4575	20230608	-19.13	3195	20230727	15.81	3980	-7.04	20240220	3410	8.50	20240108	4575	-19.13	20230608	3195	15.81	20230727	0.65	N	005750	1000	166 억	170951	N	N	1	N	N
50	20240221	160202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3715	40	2	1.09	95850420	26087	12.12	3725	3725	3650	4775	2575	3675	3674.26	1.02	-3245	4098	3886	3768	3556	3438	3992	3662	167	1100	1000	2640	5	1	16672240	619	-75.82	0.39	12	0.16	-49.00	9514.00	4575	20230608	-18.80	3195	20230727	16.28	3980	-6.66	20240220	3410	8.94	20240108	4575	-18.80	20230608	3195	16.28	20230727	0.65	N	005750	1000	166 억	170242	N	N	1	N	N
51	20240221	150201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3690	15	2	0.41	77458185	21110	9.80	3725	3725	3650	4775	2575	3675	3669.27	1.02	-3223	4098	3886	3768	3556	3438	3992	3662	167	1100	1000	2640	5	1	16672240	615	-75.31	0.39	12	0.13	-49.00	9514.00	4575	20230608	-19.34	3195	20230727	15.49	3980	-7.29	20240220	3410	8.21	20240108	4575	-19.34	20230608	3195	15.49	20230727	0.65	N	005750	1000	166 억	170242	N	N	10	N	N
52	20240221	140203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3700	25	2	0.68	75339630	20535	9.54	3725	3725	3650	4775	2575	3675	3668.84	1.02	-3164	4098	3886	3768	3556	3438	3992	3662	167	1100	1000	2640	5	1	16672240	617	-75.51	0.39	12	0.12	-49.00	9514.00	4575	20230608	-19.13	3195	20230727	15.81	3980	-7.04	20240220	3410	8.50	20240108	4575	-19.13	20230608	3195	15.81	20230727	0.65	N	005750	1000	166 억	170242	N	N	10	N	N
53	20240221	130203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3700	25	2	0.68	54550045	14867	6.90	3725	3725	3650	4775	2575	3675	3669.20	1.02	-3171	4098	3886	3768	3556	3438	3992	3662	167	1100	1000	2640	5	1	16672240	617	-75.51	0.39	12	0.09	-49.00	9514.00	4575	20230608	-19.13	3195	20230727	15.81	3980	-7.04	20240220	3410	8.50	20240108	4575	-19.13	20230608	3195	15.81	20230727	0.65	N	005750	1000	166 억	170242	N	N	10	N	N
54	20240221	120203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3670	-5	5	-0.14	50911235	13878	6.45	3725	3725	3650	4775	2575	3675	3668.49	1.02	-3150	4098	3886	3768	3556	3438	3992	3662	167	1100	1000	2640	5	1	16672240	612	-74.90	0.39	12	0.08	-49.00	9514.00	4575	20230608	-19.78	3195	20230727	14.87	3980	-7.79	20240220	3410	7.62	20240108	4575	-19.78	20230608	3195	14.87	20230727	0.65	N	005750	1000	166 억	170242	N	N	10	N	N
55	20240221	110204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3665	-10	5	-0.27	37177225	10137	4.71	3725	3725	3650	4775	2575	3675	3667.48	1.02	-1811	4098	3886	3768	3556	3438	3992	3662	167	1100	1000	2640	5	1	16672240	611	-74.80	0.39	12	0.06	-49.00	9514.00	4575	20230608	-19.89	3195	20230727	14.71	3980	-7.91	20240220	3410	7.48	20240108	4575	-19.89	20230608	3195	14.71	20230727	0.65	N	005750	1000	166 억	170242	N	N	10	N	N
56	20240221	100202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3655	-20	5	-0.54	23299360	6349	2.95	3725	3725	3655	4775	2575	3675	3669.77	1.02	-459	4098	3886	3768	3556	3438	3992	3662	167	1100	1000	2640	5	1	16672240	609	-74.59	0.38	12	0.04	-49.00	9514.00	4575	20230608	-20.11	3195	20230727	14.40	3980	-8.17	20240220	3410	7.18	20240108	4575	-20.11	20230608	3195	14.40	20230727	0.65	N	005750	1000	166 억	170242	N	N	10	N	N
57	20240221	090202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3680	5	2	0.14	1601280	430	0.20	3725	3725	3680	4775	2575	3675	3723.91	1.02	-136	4098	3886	3768	3556	3438	3992	3662	167	1100	1000	2640	5	1	16672240	614	-75.10	0.39	12	0.00	-49.00	9514.00	4575	20230608	-19.56	3195	20230727	15.18	3980	-7.54	20240220	3410	7.92	20240108	4575	-19.56	20230608	3195	15.18	20230727	0.65	N	005750	1000	166 억	170242	N	N	10	N	N
58	20240220	160159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3675	-10	5	-0.27	819930490	215016	1845.16	3650	3980	3650	4790	2580	3685	3813.39	1.01	2410	3748	3716	3683	3651	3618	3732	3667	167	1105	1000	2650	5	1	16672240	613	-75.00	0.39	12	1.29	-49.00	9514.00	4575	20230608	-19.67	3195	20230727	15.02	3980	-7.66	20240220	3410	7.77	20240108	4575	-19.67	20230608	3195	15.02	20230727	0.65	N	005750	1000	166 억	167911	N	N	10	N	N
59	20240220	150201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3675	-10	5	-0.27	806029280	211237	1812.73	3650	3980	3650	4790	2580	3685	3815.77	1.01	2076	3748	3716	3683	3651	3618	3732	3667	167	1105	1000	2650	5	1	16672240	613	-75.00	0.39	12	1.27	-49.00	9514.00	4575	20230608	-19.67	3195	20230727	15.02	3980	-7.66	20240220	3410	7.77	20240108	4575	-19.67	20230608	3195	15.02	20230727	0.65	N	005750	1000	166 억	167911	N	N	31	N	N
60	20240220	140201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3685	0	3	0.00	775034310	202780	1740.15	3650	3980	3650	4790	2580	3685	3822.06	1.01	4252	3748	3716	3683	3651	3618	3732	3667	167	1105	1000	2650	5	1	16672240	614	-75.20	0.39	12	1.22	-49.00	9514.00	4575	20230608	-19.45	3195	20230727	15.34	3980	-7.41	20240220	3410	8.06	20240108	4575	-19.45	20230608	3195	15.34	20230727	0.65	N	005750	1000	166 억	167911	N	N	31	N	N
61	20240220	130202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3685	0	3	0.00	746045585	194876	1672.32	3650	3980	3650	4790	2580	3685	3828.33	1.01	4535	3748	3716	3683	3651	3618	3732	3667	167	1105	1000	2650	5	1	16672240	614	-75.20	0.39	12	1.17	-49.00	9514.00	4575	20230608	-19.45	3195	20230727	15.34	3980	-7.41	20240220	3410	8.06	20240108	4575	-19.45	20230608	3195	15.34	20230727	0.65	N	005750	1000	166 억	167911	N	N	31	N	N
62	20240220	120201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3700	15	2	0.41	727725010	189894	1629.57	3650	3980	3650	4790	2580	3685	3832.29	1.01	3930	3748	3716	3683	3651	3618	3732	3667	167	1105	1000	2650	5	1	16672240	617	-75.51	0.39	12	1.14	-49.00	9514.00	4575	20230608	-19.13	3195	20230727	15.81	3980	-7.04	20240220	3410	8.50	20240108	4575	-19.13	20230608	3195	15.81	20230727	0.65	N	005750	1000	166 억	167911	N	N	31	N	N
63	20240220	110159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3685	0	3	0.00	23105950	6315	54.19	3650	3685	3650	4790	2580	3685	3658.79	1.01	100	3748	3716	3683	3651	3618	3732	3667	167	1105	1000	2650	5	1	16672240	614	-75.20	0.39	12	0.04	-49.00	9514.00	4575	20230608	-19.45	3195	20230727	15.34	3830	-3.79	20240116	3410	8.06	20240108	4575	-19.45	20230608	3195	15.34	20230727	0.65	N	005750	1000	166 억	167911	N	N	31	N	N
64	20240220	100159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3655	-30	5	-0.81	19890295	5441	46.69	3650	3685	3650	4790	2580	3685	3655.49	1.01	135	3748	3716	3683	3651	3618	3732	3667	167	1105	1000	2650	5	1	16672240	609	-74.59	0.38	12	0.03	-49.00	9514.00	4575	20230608	-20.11	3195	20230727	14.40	3830	-4.57	20240116	3410	7.18	20240108	4575	-20.11	20230608	3195	14.40	20230727	0.65	N	005750	1000	166 억	167911	N	N	31	N	N
65	20240220	090202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3650	-35	5	-0.95	438945	120	1.03	3650	3650	3650	4790	2580	3685	3650.00	1.01	0	3748	3716	3683	3651	3618	3732	3667	167	1105	1000	2650	5	1	16672240	609	-74.49	0.38	12	0.00	-49.00	9514.00	4575	20230608	-20.22	3195	20230727	14.24	3830	-4.70	20240116	3410	7.04	20240108	4575	-20.22	20230608	3195	14.24	20230727	0.65	N	005750	1000	166 억	167911	N	N	31	N	N
66	20240219	160201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3685	-25	5	-0.67	42883040	11653	68.23	3670	3715	3650	4820	2600	3710	3680.00	1.00	1034	3816	3762	3691	3637	3566	3790	3665	167	1110	1000	2670	5	1	16672240	614	-75.20	0.39	12	0.07	-49.00	9514.00	4575	20230608	-19.45	3195	20230727	15.34	3830	-3.79	20240116	3410	8.06	20240108	4575	-19.45	20230608	3195	15.34	20230727	0.66	N	005750	1000	166 억	166877	N	N	31	N	N
67	20240219	150202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3685	-25	5	-0.67	37749085	10259	60.07	3670	3715	3650	4820	2600	3710	3679.61	1.00	1008	3816	3762	3691	3637	3566	3790	3665	167	1110	1000	2670	5	1	16672240	614	-75.20	0.39	12	0.06	-49.00	9514.00	4575	20230608	-19.45	3195	20230727	15.34	3830	-3.79	20240116	3410	8.06	20240108	4575	-19.45	20230608	3195	15.34	20230727	0.66	N	005750	1000	166 억	166877	N	N	8	N	N
68	20240219	140202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3680	-30	5	-0.81	29350345	7978	46.71	3670	3715	3650	4820	2600	3710	3678.91	1.00	1003	3816	3762	3691	3637	3566	3790	3665	167	1110	1000	2670	5	1	16672240	614	-75.10	0.39	12	0.05	-49.00	9514.00	4575	20230608	-19.56	3195	20230727	15.18	3830	-3.92	20240116	3410	7.92	20240108	4575	-19.56	20230608	3195	15.18	20230727	0.66	N	005750	1000	166 억	166877	N	N	8	N	N
69	20240219	130203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3675	-35	5	-0.94	27788750	7554	44.23	3670	3715	3650	4820	2600	3710	3678.68	1.00	1003	3816	3762	3691	3637	3566	3790	3665	167	1110	1000	2670	5	1	16672240	613	-75.00	0.39	12	0.05	-49.00	9514.00	4575	20230608	-19.67	3195	20230727	15.02	3830	-4.05	20240116	3410	7.77	20240108	4575	-19.67	20230608	3195	15.02	20230727	0.66	N	005750	1000	166 억	166877	N	N	8	N	N
70	20240219	120202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3690	-20	5	-0.54	24026440	6529	38.23	3670	3715	3650	4820	2600	3710	3679.96	1.00	992	3816	3762	3691	3637	3566	3790	3665	167	1110	1000	2670	5	1	16672240	615	-75.31	0.39	12	0.04	-49.00	9514.00	4575	20230608	-19.34	3195	20230727	15.49	3830	-3.66	20240116	3410	8.21	20240108	4575	-19.34	20230608	3195	15.49	20230727	0.66	N	005750	1000	166 억	166877	N	N	8	N	N
71	20240219	110201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3675	-35	5	-0.94	23107860	6280	36.77	3670	3715	3650	4820	2600	3710	3679.60	1.00	1034	3816	3762	3691	3637	3566	3790	3665	167	1110	1000	2670	5	1	16672240	613	-75.00	0.39	12	0.04	-49.00	9514.00	4575	20230608	-19.67	3195	20230727	15.02	3830	-4.05	20240116	3410	7.77	20240108	4575	-19.67	20230608	3195	15.02	20230727	0.66	N	005750	1000	166 억	166877	N	N	8	N	N
72	20240219	100200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3670	-40	5	-1.08	21330965	5796	33.94	3670	3715	3650	4820	2600	3710	3680.29	1.00	939	3816	3762	3691	3637	3566	3790	3665	167	1110	1000	2670	5	1	16672240	612	-74.90	0.39	12	0.03	-49.00	9514.00	4575	20230608	-19.78	3195	20230727	14.87	3830	-4.18	20240116	3410	7.62	20240108	4575	-19.78	20230608	3195	14.87	20230727	0.66	N	005750	1000	166 억	166877	N	N	8	N	N
73	20240219	090201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3710	0	3	0.00	245930	67	0.39	3670	3710	3670	4820	2600	3710	3670.60	1.00	0	3816	3762	3691	3637	3566	3790	3665	167	1110	1000	2670	5	1	16672240	619	-75.71	0.39	12	0.00	-49.00	9514.00	4575	20230608	-18.91	3195	20230727	16.12	3830	-3.13	20240116	3410	8.80	20240108	4575	-18.91	20230608	3195	16.12	20230727	0.66	N	005750	1000	166 억	166877	N	N	8	N	N
74	20240216	160159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3710	20	2	0.54	62558765	17079	290.11	3660	3745	3620	4795	2585	3690	3662.91	1.00	1	3753	3721	3683	3651	3613	3725	3655	167	1105	1000	2650	5	1	16672240	619	-75.71	0.39	12	0.10	-49.00	9514.00	4575	20230608	-18.91	3195	20230727	16.12	3830	-3.13	20240116	3410	8.80	20240108	4575	-18.91	20230608	3195	16.12	20230727	0.65	N	005750	1000	166 억	166876	N	N	8	N	N
75	20240216	150201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3720	30	2	0.81	61001405	16658	282.96	3660	3745	3620	4795	2585	3690	3661.99	1.00	-37	3753	3721	3683	3651	3613	3725	3655	167	1105	1000	2650	5	1	16672240	620	-75.92	0.39	12	0.10	-49.00	9514.00	4575	20230608	-18.69	3195	20230727	16.43	3830	-2.87	20240116	3410	9.09	20240108	4575	-18.69	20230608	3195	16.43	20230727	0.65	N	005750	1000	166 억	166876	N	N	9	N	N
76	20240216	140202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3680	-10	5	-0.27	45140615	12401	210.65	3660	3710	3620	4795	2585	3690	3640.08	1.00	97	3753	3721	3683	3651	3613	3725	3655	167	1105	1000	2650	5	1	16672240	614	-75.10	0.39	12	0.07	-49.00	9514.00	4575	20230608	-19.56	3195	20230727	15.18	3830	-3.92	20240116	3410	7.92	20240108	4575	-19.56	20230608	3195	15.18	20230727	0.65	N	005750	1000	166 억	166876	N	N	9	N	N
77	20240216	130200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3660	-30	5	-0.81	43587150	11978	203.47	3660	3710	3620	4795	2585	3690	3638.93	1.00	86	3753	3721	3683	3651	3613	3725	3655	167	1105	1000	2650	5	1	16672240	610	-74.69	0.38	12	0.07	-49.00	9514.00	4575	20230608	-20.00	3195	20230727	14.55	3830	-4.44	20240116	3410	7.33	20240108	4575	-20.00	20230608	3195	14.55	20230727	0.65	N	005750	1000	166 억	166876	N	N	9	N	N
78	20240216	120202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3670	-20	5	-0.54	41727995	11471	194.85	3660	3710	3620	4795	2585	3690	3637.69	1.00	-4	3753	3721	3683	3651	3613	3725	3655	167	1105	1000	2650	5	1	16672240	612	-74.90	0.39	12	0.07	-49.00	9514.00	4575	20230608	-19.78	3195	20230727	14.87	3830	-4.18	20240116	3410	7.62	20240108	4575	-19.78	20230608	3195	14.87	20230727	0.65	N	005750	1000	166 억	166876	N	N	9	N	N
79	20240216	110202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3650	-40	5	-1.08	40588070	11159	189.55	3660	3710	3620	4795	2585	3690	3637.25	1.00	-216	3753	3721	3683	3651	3613	3725	3655	167	1105	1000	2650	5	1	16672240	609	-74.49	0.38	12	0.07	-49.00	9514.00	4575	20230608	-20.22	3195	20230727	14.24	3830	-4.70	20240116	3410	7.04	20240108	4575	-20.22	20230608	3195	14.24	20230727	0.65	N	005750	1000	166 억	166876	N	N	9	N	N
80	20240216	100201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3650	-40	5	-1.08	10295785	2821	47.92	3660	3710	3625	4795	2585	3690	3649.69	1.00	70	3753	3721	3683	3651	3613	3725	3655	167	1105	1000	2650	5	1	16672240	609	-74.49	0.38	12	0.02	-49.00	9514.00	4575	20230608	-20.22	3195	20230727	14.24	3830	-4.70	20240116	3410	7.04	20240108	4575	-20.22	20230608	3195	14.24	20230727	0.65	N	005750	1000	166 억	166876	N	N	9	N	N
81	20240216	090201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3710	20	2	0.54	1341460	366	6.22	3660	3710	3660	4795	2585	3690	3665.19	1.00	-10	3753	3721	3683	3651	3613	3725	3655	167	1105	1000	2650	5	1	16672240	619	-75.71	0.39	12	0.00	-49.00	9514.00	4575	20230608	-18.91	3195	20230727	16.12	3830	-3.13	20240116	3410	8.80	20240108	4575	-18.91	20230608	3195	16.12	20230727	0.65	N	005750	1000	166 억	166876	N	N	9	N	N
82	20240215	160200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3690	0	3	0.00	21625040	5887	34.91	3690	3715	3645	4795	2585	3690	3673.35	1.00	-292	3773	3731	3688	3646	3603	3710	3625	167	1105	1000	2650	5	1	16672240	615	-75.31	0.39	12	0.04	-49.00	9514.00	4575	20230608	-19.34	3195	20230727	15.49	3830	-3.66	20240116	3410	8.21	20240108	4575	-19.34	20230608	3195	15.49	20230727	0.66	N	005750	1000	166 억	167171	N	N	9	N	N
83	20240215	150200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3685	-5	5	-0.14	20088825	5468	32.42	3690	3715	3645	4795	2585	3690	3673.89	1.00	-280	3773	3731	3688	3646	3603	3710	3625	167	1105	1000	2650	5	1	16672240	614	-75.20	0.39	12	0.03	-49.00	9514.00	4575	20230608	-19.45	3195	20230727	15.34	3830	-3.79	20240116	3410	8.06	20240108	4575	-19.45	20230608	3195	15.34	20230727	0.66	N	005750	1000	166 억	167171	N	N	0	N	N
84	20240215	140200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3700	10	2	0.27	18783690	5112	30.31	3690	3715	3645	4795	2585	3690	3674.43	1.00	-308	3773	3731	3688	3646	3603	3710	3625	167	1105	1000	2650	5	1	16672240	617	-75.51	0.39	12	0.03	-49.00	9514.00	4575	20230608	-19.13	3195	20230727	15.81	3830	-3.39	20240116	3410	8.50	20240108	4575	-19.13	20230608	3195	15.81	20230727	0.66	N	005750	1000	166 억	167171	N	N	0	N	N
85	20240215	130200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3690	0	3	0.00	16879160	4596	27.25	3690	3715	3645	4795	2585	3690	3672.58	1.00	-257	3773	3731	3688	3646	3603	3710	3625	167	1105	1000	2650	5	1	16672240	615	-75.31	0.39	12	0.03	-49.00	9514.00	4575	20230608	-19.34	3195	20230727	15.49	3830	-3.66	20240116	3410	8.21	20240108	4575	-19.34	20230608	3195	15.49	20230727	0.66	N	005750	1000	166 억	167171	N	N	0	N	N
86	20240215	120200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3685	-5	5	-0.14	6700915	1816	10.77	3690	3715	3660	4795	2585	3690	3689.93	1.00	-220	3773	3731	3688	3646	3603	3710	3625	167	1105	1000	2650	5	1	16672240	614	-75.20	0.39	12	0.01	-49.00	9514.00	4575	20230608	-19.45	3195	20230727	15.34	3830	-3.79	20240116	3410	8.06	20240108	4575	-19.45	20230608	3195	15.34	20230727	0.66	N	005750	1000	166 억	167171	N	N	0	N	N
87	20240215	110158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3685	-5	5	-0.14	4634740	1256	7.45	3690	3715	3660	4795	2585	3690	3690.08	1.00	-191	3773	3731	3688	3646	3603	3710	3625	167	1105	1000	2650	5	1	16672240	614	-75.20	0.39	12	0.01	-49.00	9514.00	4575	20230608	-19.45	3195	20230727	15.34	3830	-3.79	20240116	3410	8.06	20240108	4575	-19.45	20230608	3195	15.34	20230727	0.66	N	005750	1000	166 억	167171	N	N	0	N	N
88	20240215	100159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3705	15	2	0.41	1918685	519	3.08	3690	3715	3690	4795	2585	3690	3696.89	1.00	-195	3773	3731	3688	3646	3603	3710	3625	167	1105	1000	2650	5	1	16672240	618	-75.61	0.39	12	0.00	-49.00	9514.00	4575	20230608	-19.02	3195	20230727	15.96	3830	-3.26	20240116	3410	8.65	20240108	4575	-19.02	20230608	3195	15.96	20230727	0.66	N	005750	1000	166 억	167171	N	N	0	N	N
89	20240215	090158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3705	15	2	0.41	546135	148	0.88	3690	3705	3690	4795	2585	3690	3690.10	1.00	2	3773	3731	3688	3646	3603	3710	3625	167	1105	1000	2650	5	1	16672240	618	-75.61	0.39	12	0.00	-49.00	9514.00	4575	20230608	-19.02	3195	20230727	15.96	3830	-3.26	20240116	3410	8.65	20240108	4575	-19.02	20230608	3195	15.96	20230727	0.66	N	005750	1000	166 억	167171	N	N	0	N	N
90	20240214	160159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3690	-40	5	-1.07	61969195	16860	72.44	3730	3730	3645	4845	2615	3730	3675.45	1.00	-208	3776	3752	3726	3702	3676	3765	3715	167	1115	1000	2680	5	1	16672240	615	-75.31	0.39	12	0.10	-49.00	9514.00	4575	20230608	-19.34	3195	20230727	15.49	3830	-3.66	20240116	3410	8.21	20240108	4575	-19.34	20230608	3195	15.49	20230727	0.64	N	005750	1000	166 억	167370	N	N	0	N	N
91	20240214	150159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3700	-30	5	-0.80	58567835	15935	68.46	3730	3730	3645	4845	2615	3730	3675.42	1.00	-160	3776	3752	3726	3702	3676	3765	3715	167	1115	1000	2680	5	1	16672240	617	-75.51	0.39	12	0.10	-49.00	9514.00	4575	20230608	-19.13	3195	20230727	15.81	3830	-3.39	20240116	3410	8.50	20240108	4575	-19.13	20230608	3195	15.81	20230727	0.64	N	005750	1000	166 억	167370	N	N	0	N	N
92	20240214	140159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3695	-35	5	-0.94	55501910	15105	64.90	3730	3730	3645	4845	2615	3730	3674.41	1.00	-98	3776	3752	3726	3702	3676	3765	3715	167	1115	1000	2680	5	1	16672240	616	-75.41	0.39	12	0.09	-49.00	9514.00	4575	20230608	-19.23	3195	20230727	15.65	3830	-3.52	20240116	3410	8.36	20240108	4575	-19.23	20230608	3195	15.65	20230727	0.64	N	005750	1000	166 억	167370	N	N	0	N	N
93	20240214	130202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3685	-45	5	-1.21	49572125	13496	57.98	3730	3730	3645	4845	2615	3730	3673.10	1.00	-67	3776	3752	3726	3702	3676	3765	3715	167	1115	1000	2680	5	1	16672240	614	-75.20	0.39	12	0.08	-49.00	9514.00	4575	20230608	-19.45	3195	20230727	15.34	3830	-3.79	20240116	3410	8.06	20240108	4575	-19.45	20230608	3195	15.34	20230727	0.64	N	005750	1000	166 억	167370	N	N	0	N	N
94	20240214	120158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3685	-45	5	-1.21	39250695	10693	45.94	3730	3730	3645	4845	2615	3730	3670.69	1.00	-89	3776	3752	3726	3702	3676	3765	3715	167	1115	1000	2680	5	1	16672240	614	-75.20	0.39	12	0.06	-49.00	9514.00	4575	20230608	-19.45	3195	20230727	15.34	3830	-3.79	20240116	3410	8.06	20240108	4575	-19.45	20230608	3195	15.34	20230727	0.64	N	005750	1000	166 억	167370	N	N	0	N	N
95	20240214	110159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3660	-70	5	-1.88	32373685	8824	37.91	3730	3730	3645	4845	2615	3730	3668.82	1.00	-88	3776	3752	3726	3702	3676	3765	3715	167	1115	1000	2680	5	1	16672240	610	-74.69	0.38	12	0.05	-49.00	9514.00	4575	20230608	-20.00	3195	20230727	14.55	3830	-4.44	20240116	3410	7.33	20240108	4575	-20.00	20230608	3195	14.55	20230727	0.64	N	005750	1000	166 억	167370	N	N	0	N	N
96	20240214	090157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3690	-40	5	-1.07	2182585	587	2.52	3730	3730	3690	4845	2615	3730	3718.20	1.00	-87	3776	3752	3726	3702	3676	3765	3715	167	1115	1000	2680	5	1	16672240	615	-75.31	0.39	12	0.00	-49.00	9514.00	4575	20230608	-19.34	3195	20230727	15.49	3830	-3.66	20240116	3410	8.21	20240108	4575	-19.34	20230608	3195	15.49	20230727	0.64	N	005750	1000	166 억	167370	N	N	0	N	N
97	20240213	160158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3730	-10	5	-0.27	86581670	23231	55.00	3725	3750	3700	4860	2620	3740	3726.91	1.01	925	3873	3806	3748	3681	3623	3777	3652	167	1120	1000	2690	5	1	16672240	622	-76.12	0.39	12	0.14	-49.00	9514.00	4575	20230608	-18.47	3195	20230727	16.74	3830	-2.61	20240116	3410	9.38	20240108	4575	-18.47	20230608	3195	16.74	20230727	0.68	N	005750	1000	166 억	167831	N	N	0	N	N
98	20240213	150152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3715	-25	5	-0.67	65534255	17554	41.56	3725	3750	3705	4860	2620	3740	3733.29	1.01	468	3873	3806	3748	3681	3623	3777	3652	167	1120	1000	2690	5	1	16672240	619	-75.82	0.39	12	0.11	-49.00	9514.00	4575	20230608	-18.80	3195	20230727	16.28	3830	-3.00	20240116	3410	8.94	20240108	4575	-18.80	20230608	3195	16.28	20230727	0.68	N	005750	1000	166 억	167831	N	N	0	N	N
99	20240213	140159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3735	-5	5	-0.13	45621100	12198	28.88	3725	3750	3720	4860	2620	3740	3740.05	1.01	238	3873	3806	3748	3681	3623	3777	3652	167	1120	1000	2690	5	1	16672240	623	-76.22	0.39	12	0.07	-49.00	9514.00	4575	20230608	-18.36	3195	20230727	16.90	3830	-2.48	20240116	3410	9.53	20240108	4575	-18.36	20230608	3195	16.90	20230727	0.68	N	005750	1000	166 억	167831	N	N	0	N	N
100	20240213	130157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3735	-5	5	-0.13	42206350	11284	26.71	3725	3750	3720	4860	2620	3740	3740.37	1.01	-72	3873	3806	3748	3681	3623	3777	3652	167	1120	1000	2690	5	1	16672240	623	-76.22	0.39	12	0.07	-49.00	9514.00	4575	20230608	-18.36	3195	20230727	16.90	3830	-2.48	20240116	3410	9.53	20240108	4575	-18.36	20230608	3195	16.90	20230727	0.68	N	005750	1000	166 억	167831	N	N	0	N	N
101	20240213	120158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3750	10	2	0.27	33309330	8897	21.06	3725	3750	3725	4860	2620	3740	3743.88	1.01	-392	3873	3806	3748	3681	3623	3777	3652	167	1120	1000	2690	5	1	16672240	625	-76.53	0.39	12	0.05	-49.00	9514.00	4575	20230608	-18.03	3195	20230727	17.37	3830	-2.09	20240116	3410	9.97	20240108	4575	-18.03	20230608	3195	17.37	20230727	0.68	N	005750	1000	166 억	167831	N	N	0	N	N
102	20240213	110158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3735	-5	5	-0.13	14523800	3884	9.20	3725	3750	3725	4860	2620	3740	3739.39	1.01	-562	3873	3806	3748	3681	3623	3777	3652	167	1120	1000	2690	5	1	16672240	623	-76.22	0.39	12	0.02	-49.00	9514.00	4575	20230608	-18.36	3195	20230727	16.90	3830	-2.48	20240116	3410	9.53	20240108	4575	-18.36	20230608	3195	16.90	20230727	0.68	N	005750	1000	166 억	167831	N	N	0	N	N
103	20240213	100149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3745	5	2	0.13	7886010	2109	4.99	3725	3750	3725	4860	2620	3740	3739.22	1.01	-152	3873	3806	3748	3681	3623	3777	3652	167	1120	1000	2690	5	1	16672240	624	-76.43	0.39	12	0.01	-49.00	9514.00	4575	20230608	-18.14	3195	20230727	17.21	3830	-2.22	20240116	3410	9.82	20240108	4575	-18.14	20230608	3195	17.21	20230727	0.68	N	005750	1000	166 억	167831	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History