KissMeData/010040/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	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	160241	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3000	-5	5	-0.17	87448900	29016	116.92	3010	3040	2995	3905	2105	3005	3013.96	0.63	-5430	3048	3026	3013	2991	2978	3020	2985	205	900	500	1920	5	1	41067062	1232	150.00	0.50	12	0.07	20.00	6028.00	4970	20230503	-39.64	2670	20231031	12.36	3160	-5.06	20240110	2920	2.74	20240117	4970	-39.64	20230503	2670	12.36	20231031	1.42	N	010040	500	205 억	259523	N	N	71	N	N
3	20240229	150241	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3025	20	2	0.67	67320685	22313	89.91	3010	3040	2995	3905	2105	3005	3017.11	0.63	-5381	3048	3026	3013	2991	2978	3020	2985	205	900	500	1920	5	1	41067062	1242	151.25	0.50	12	0.05	20.00	6028.00	4970	20230503	-39.13	2670	20231031	13.30	3160	-4.27	20240110	2920	3.60	20240117	4970	-39.13	20230503	2670	13.30	20231031	1.42	N	010040	500	205 억	259523	N	N	201	N	N
4	20240229	140241	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3030	25	2	0.83	52731635	17483	70.45	3010	3040	2995	3905	2105	3005	3016.17	0.63	-5284	3048	3026	3013	2991	2978	3020	2985	205	900	500	1920	5	1	41067062	1244	151.50	0.50	12	0.04	20.00	6028.00	4970	20230503	-39.03	2670	20231031	13.48	3160	-4.11	20240110	2920	3.77	20240117	4970	-39.03	20230503	2670	13.48	20231031	1.42	N	010040	500	205 억	259523	N	N	201	N	N
5	20240229	130242	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3030	25	2	0.83	40584255	13461	54.24	3010	3040	2995	3905	2105	3005	3014.95	0.63	-2470	3048	3026	3013	2991	2978	3020	2985	205	900	500	1920	5	1	41067062	1244	151.50	0.50	12	0.03	20.00	6028.00	4970	20230503	-39.03	2670	20231031	13.48	3160	-4.11	20240110	2920	3.77	20240117	4970	-39.03	20230503	2670	13.48	20231031	1.42	N	010040	500	205 억	259523	N	N	201	N	N
6	20240229	120243	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3035	30	2	1.00	34537760	11455	46.16	3010	3040	2995	3905	2105	3005	3015.09	0.63	-2153	3048	3026	3013	2991	2978	3020	2985	205	900	500	1920	5	1	41067062	1246	151.75	0.50	12	0.03	20.00	6028.00	4970	20230503	-38.93	2670	20231031	13.67	3160	-3.96	20240110	2920	3.94	20240117	4970	-38.93	20230503	2670	13.67	20231031	1.42	N	010040	500	205 억	259523	N	N	201	N	N
7	20240229	110242	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3015	10	2	0.33	26078380	8666	34.92	3010	3035	2995	3905	2105	3005	3009.28	0.63	-2095	3048	3026	3013	2991	2978	3020	2985	205	900	500	1920	5	1	41067062	1238	150.75	0.50	12	0.02	20.00	6028.00	4970	20230503	-39.34	2670	20231031	12.92	3160	-4.59	20240110	2920	3.25	20240117	4970	-39.34	20230503	2670	12.92	20231031	1.42	N	010040	500	205 억	259523	N	N	201	N	N
8	20240229	100242	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3030	25	2	0.83	18564045	6177	24.89	3010	3035	2995	3905	2105	3005	3005.35	0.63	-2004	3048	3026	3013	2991	2978	3020	2985	205	900	500	1920	5	1	41067062	1244	151.50	0.50	12	0.02	20.00	6028.00	4970	20230503	-39.03	2670	20231031	13.48	3160	-4.11	20240110	2920	3.77	20240117	4970	-39.03	20230503	2670	13.48	20231031	1.42	N	010040	500	205 억	259523	N	N	201	N	N
9	20240229	090243	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3005	0	3	0.00	1522030	506	2.04	3010	3010	3005	3905	2105	3005	3007.99	0.63	-481	3048	3026	3013	2991	2978	3020	2985	205	900	500	1920	5	1	41067062	1234	150.25	0.50	12	0.00	20.00	6028.00	4970	20230503	-39.54	2670	20231031	12.55	3160	-4.91	20240110	2920	2.91	20240117	4970	-39.54	20230503	2670	12.55	20231031	1.42	N	010040	500	205 억	259523	N	N	201	N	N
10	20240228	160227	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3005	5	2	0.17	71682780	23815	53.16	3015	3035	3000	3900	2100	3000	3009.99	0.62	3334	3033	3016	3003	2986	2973	3025	2995	205	900	500	1920	5	1	41067062	1234	150.25	0.50	12	0.06	20.00	6028.00	4970	20230503	-39.54	2670	20231031	12.55	3160	-4.91	20240110	2920	2.91	20240117	4970	-39.54	20230503	2670	12.55	20231031	1.47	N	010040	500	205 억	256183	N	N	201	N	N
11	20240228	150230	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3015	15	2	0.50	68737005	22835	50.97	3015	3035	3000	3900	2100	3000	3010.16	0.62	3323	3033	3016	3003	2986	2973	3025	2995	205	900	500	1920	5	1	41067062	1238	150.75	0.50	12	0.06	20.00	6028.00	4970	20230503	-39.34	2670	20231031	12.92	3160	-4.59	20240110	2920	3.25	20240117	4970	-39.34	20230503	2670	12.92	20231031	1.47	N	010040	500	205 억	256183	N	N	14	N	N
12	20240228	140242	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3010	10	2	0.33	59650990	19812	44.23	3015	3035	3000	3900	2100	3000	3010.85	0.62	3221	3033	3016	3003	2986	2973	3025	2995	205	900	500	1920	5	1	41067062	1236	150.50	0.50	12	0.05	20.00	6028.00	4970	20230503	-39.44	2670	20231031	12.73	3160	-4.75	20240110	2920	3.08	20240117	4970	-39.44	20230503	2670	12.73	20231031	1.47	N	010040	500	205 억	256183	N	N	14	N	N
13	20240228	130242	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3005	5	2	0.17	57053360	18949	42.30	3015	3035	3000	3900	2100	3000	3010.89	0.62	3225	3033	3016	3003	2986	2973	3025	2995	205	900	500	1920	5	1	41067062	1234	150.25	0.50	12	0.05	20.00	6028.00	4970	20230503	-39.54	2670	20231031	12.55	3160	-4.91	20240110	2920	2.91	20240117	4970	-39.54	20230503	2670	12.55	20231031	1.47	N	010040	500	205 억	256183	N	N	14	N	N
14	20240228	120243	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3010	10	2	0.33	47593055	15806	35.28	3015	3035	3000	3900	2100	3000	3011.08	0.62	3275	3033	3016	3003	2986	2973	3025	2995	205	900	500	1920	5	1	41067062	1236	150.50	0.50	12	0.04	20.00	6028.00	4970	20230503	-39.44	2670	20231031	12.73	3160	-4.75	20240110	2920	3.08	20240117	4970	-39.44	20230503	2670	12.73	20231031	1.47	N	010040	500	205 억	256183	N	N	14	N	N
15	20240228	110233	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3025	25	2	0.83	43501095	14448	32.25	3015	3035	3000	3900	2100	3000	3010.87	0.62	3301	3033	3016	3003	2986	2973	3025	2995	205	900	500	1920	5	1	41067062	1242	151.25	0.50	12	0.04	20.00	6028.00	4970	20230503	-39.13	2670	20231031	13.30	3160	-4.27	20240110	2920	3.60	20240117	4970	-39.13	20230503	2670	13.30	20231031	1.47	N	010040	500	205 억	256183	N	N	14	N	N
16	20240228	100242	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3015	15	2	0.50	24898890	8290	18.51	3015	3020	3000	3900	2100	3000	3003.48	0.62	2284	3033	3016	3003	2986	2973	3025	2995	205	900	500	1920	5	1	41067062	1238	150.75	0.50	12	0.02	20.00	6028.00	4970	20230503	-39.34	2670	20231031	12.92	3160	-4.59	20240110	2920	3.25	20240117	4970	-39.34	20230503	2670	12.92	20231031	1.47	N	010040	500	205 억	256183	N	N	14	N	N
17	20240228	090241	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3005	5	2	0.17	1238245	411	0.92	3015	3015	3005	3900	2100	3000	3012.76	0.62	2	3033	3016	3003	2986	2973	3025	2995	205	900	500	1920	5	1	41067062	1234	150.25	0.50	12	0.00	20.00	6028.00	4970	20230503	-39.54	2670	20231031	12.55	3160	-4.91	20240110	2920	2.91	20240117	4970	-39.54	20230503	2670	12.55	20231031	1.47	N	010040	500	205 억	256183	N	N	14	N	N
18	20240227	160242	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3000	-20	5	-0.66	134006120	44692	97.76	2990	3020	2990	3925	2115	3020	2998.44	0.65	-12138	3070	3045	3025	3000	2980	3035	2990	205	905	500	1930	5	1	41067062	1232	150.00	0.50	12	0.11	20.00	6028.00	4970	20230503	-39.64	2670	20231031	12.36	3160	-5.06	20240110	2920	2.74	20240117	4970	-39.64	20230503	2670	12.36	20231031	1.46	N	010040	500	205 억	268158	N	N	14	N	N
19	20240227	150242	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3000	-20	5	-0.66	129878205	43316	94.75	2990	3020	2990	3925	2115	3020	2998.39	0.65	-11956	3070	3045	3025	3000	2980	3035	2990	205	905	500	1930	5	1	41067062	1232	150.00	0.50	12	0.11	20.00	6028.00	4970	20230503	-39.64	2670	20231031	12.36	3160	-5.06	20240110	2920	2.74	20240117	4970	-39.64	20230503	2670	12.36	20231031	1.46	N	010040	500	205 억	268158	N	N	26	N	N
20	20240227	140243	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3000	-20	5	-0.66	103419125	34484	75.43	2990	3020	2990	3925	2115	3020	2999.05	0.65	-10171	3070	3045	3025	3000	2980	3035	2990	205	905	500	1930	5	1	41067062	1232	150.00	0.50	12	0.08	20.00	6028.00	4970	20230503	-39.64	2670	20231031	12.36	3160	-5.06	20240110	2920	2.74	20240117	4970	-39.64	20230503	2670	12.36	20231031	1.46	N	010040	500	205 억	268158	N	N	26	N	N
21	20240227	130226	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3000	-20	5	-0.66	89577885	29868	65.34	2990	3020	2990	3925	2115	3020	2999.13	0.65	-8572	3070	3045	3025	3000	2980	3035	2990	205	905	500	1930	5	1	41067062	1232	150.00	0.50	12	0.07	20.00	6028.00	4970	20230503	-39.64	2670	20231031	12.36	3160	-5.06	20240110	2920	2.74	20240117	4970	-39.64	20230503	2670	12.36	20231031	1.46	N	010040	500	205 억	268158	N	N	26	N	N
22	20240227	120242	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3000	-20	5	-0.66	72914175	24309	53.18	2990	3020	2990	3925	2115	3020	2999.47	0.65	-3599	3070	3045	3025	3000	2980	3035	2990	205	905	500	1930	5	1	41067062	1232	150.00	0.50	12	0.06	20.00	6028.00	4970	20230503	-39.64	2670	20231031	12.36	3160	-5.06	20240110	2920	2.74	20240117	4970	-39.64	20230503	2670	12.36	20231031	1.46	N	010040	500	205 억	268158	N	N	26	N	N
23	20240227	110242	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3005	-15	5	-0.50	51581840	17203	37.63	2990	3020	2990	3925	2115	3020	2998.42	0.65	-3254	3070	3045	3025	3000	2980	3035	2990	205	905	500	1930	5	1	41067062	1234	150.25	0.50	12	0.04	20.00	6028.00	4970	20230503	-39.54	2670	20231031	12.55	3160	-4.91	20240110	2920	2.91	20240117	4970	-39.54	20230503	2670	12.55	20231031	1.46	N	010040	500	205 억	268158	N	N	26	N	N
24	20240227	100242	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3010	-10	5	-0.33	45350765	15134	33.11	2990	3020	2990	3925	2115	3020	2996.61	0.65	-3029	3070	3045	3025	3000	2980	3035	2990	205	905	500	1930	5	1	41067062	1236	150.50	0.50	12	0.04	20.00	6028.00	4970	20230503	-39.44	2670	20231031	12.73	3160	-4.75	20240110	2920	3.08	20240117	4970	-39.44	20230503	2670	12.73	20231031	1.46	N	010040	500	205 억	268158	N	N	26	N	N
25	20240227	090242	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2995	-25	5	-0.83	19231880	6432	14.07	2990	2995	2990	3925	2115	3020	2990.03	0.65	-766	3070	3045	3025	3000	2980	3035	2990	205	905	500	1930	5	1	41067062	1230	149.75	0.50	12	0.02	20.00	6028.00	4970	20230503	-39.74	2670	20231031	12.17	3160	-5.22	20240110	2920	2.57	20240117	4970	-39.74	20230503	2670	12.17	20231031	1.46	N	010040	500	205 억	268158	N	N	26	N	N
26	20240226	160240	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3020	0	3	0.00	136355235	45134	85.92	3040	3050	3005	3925	2115	3020	3021.12	0.67	-7778	3090	3055	3035	3000	2980	3045	2990	205	905	500	1930	5	1	41067062	1240	151.00	0.50	12	0.11	20.00	6028.00	4970	20230503	-39.24	2670	20231031	13.11	3160	-4.43	20240110	2920	3.42	20240117	4970	-39.24	20230503	2670	13.11	20231031	1.49	N	010040	500	205 억	275934	N	N	26	N	N
27	20240226	150241	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3020	0	3	0.00	125766330	41622	79.23	3040	3050	3005	3925	2115	3020	3021.63	0.67	-7782	3090	3055	3035	3000	2980	3045	2990	205	905	500	1930	5	1	41067062	1240	151.00	0.50	12	0.10	20.00	6028.00	4970	20230503	-39.24	2670	20231031	13.11	3160	-4.43	20240110	2920	3.42	20240117	4970	-39.24	20230503	2670	13.11	20231031	1.49	N	010040	500	205 억	275934	N	N	7	N	N
28	20240226	140241	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3035	15	2	0.50	114911165	38037	72.41	3040	3050	3005	3925	2115	3020	3021.04	0.67	-7847	3090	3055	3035	3000	2980	3045	2990	205	905	500	1930	5	1	41067062	1246	151.75	0.50	12	0.09	20.00	6028.00	4970	20230503	-38.93	2670	20231031	13.67	3160	-3.96	20240110	2920	3.94	20240117	4970	-38.93	20230503	2670	13.67	20231031	1.49	N	010040	500	205 억	275934	N	N	7	N	N
29	20240226	130240	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3030	10	2	0.33	109088695	36117	68.75	3040	3050	3005	3925	2115	3020	3020.43	0.67	-7911	3090	3055	3035	3000	2980	3045	2990	205	905	500	1930	5	1	41067062	1244	151.50	0.50	12	0.09	20.00	6028.00	4970	20230503	-39.03	2670	20231031	13.48	3160	-4.11	20240110	2920	3.77	20240117	4970	-39.03	20230503	2670	13.48	20231031	1.49	N	010040	500	205 억	275934	N	N	7	N	N
30	20240226	120240	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3040	20	2	0.66	98360390	32571	62.00	3040	3050	3005	3925	2115	3020	3019.88	0.67	-7996	3090	3055	3035	3000	2980	3045	2990	205	905	500	1930	5	1	41067062	1248	152.00	0.50	12	0.08	20.00	6028.00	4970	20230503	-38.83	2670	20231031	13.86	3160	-3.80	20240110	2920	4.11	20240117	4970	-38.83	20230503	2670	13.86	20231031	1.49	N	010040	500	205 억	275934	N	N	7	N	N
31	20240226	110239	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3020	0	3	0.00	87157585	28878	54.97	3040	3050	3005	3925	2115	3020	3018.13	0.67	-5109	3090	3055	3035	3000	2980	3045	2990	205	905	500	1930	5	1	41067062	1240	151.00	0.50	12	0.07	20.00	6028.00	4970	20230503	-39.24	2670	20231031	13.11	3160	-4.43	20240110	2920	3.42	20240117	4970	-39.24	20230503	2670	13.11	20231031	1.49	N	010040	500	205 억	275934	N	N	7	N	N
32	20240226	100237	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3020	0	3	0.00	41646405	13764	26.20	3040	3050	3005	3925	2115	3020	3025.75	0.67	-1583	3090	3055	3035	3000	2980	3045	2990	205	905	500	1930	5	1	41067062	1240	151.00	0.50	12	0.03	20.00	6028.00	4970	20230503	-39.24	2670	20231031	13.11	3160	-4.43	20240110	2920	3.42	20240117	4970	-39.24	20230503	2670	13.11	20231031	1.49	N	010040	500	205 억	275934	N	N	7	N	N
33	20240226	090235	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3040	20	2	0.66	6730515	2214	4.21	3040	3045	3035	3925	2115	3020	3039.98	0.67	-481	3090	3055	3035	3000	2980	3045	2990	205	905	500	1930	5	1	41067062	1248	152.00	0.50	12	0.01	20.00	6028.00	4970	20230503	-38.83	2670	20231031	13.86	3160	-3.80	20240110	2920	4.11	20240117	4970	-38.83	20230503	2670	13.86	20231031	1.49	N	010040	500	205 억	275934	N	N	7	N	N
34	20240223	160237	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3020	-35	5	-1.15	158902350	52452	148.46	3070	3070	3015	3970	2140	3055	3029.48	0.69	-7403	3098	3076	3058	3036	3018	3067	3027	205	915	500	1950	5	1	41067062	1240	151.00	0.50	12	0.13	20.00	6028.00	4970	20230503	-39.24	2670	20231031	13.11	3160	-4.43	20240110	2920	3.42	20240117	4970	-39.24	20230503	2670	13.11	20231031	1.51	N	010040	500	205 억	283374	N	N	7	N	N
35	20240223	150238	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3015	-40	5	-1.31	146697705	48411	137.03	3070	3070	3015	3970	2140	3055	3030.26	0.69	-7120	3098	3076	3058	3036	3018	3067	3027	205	915	500	1950	5	1	41067062	1238	150.75	0.50	12	0.12	20.00	6028.00	4970	20230503	-39.34	2670	20231031	12.92	3160	-4.59	20240110	2920	3.25	20240117	4970	-39.34	20230503	2670	12.92	20231031	1.51	N	010040	500	205 억	283374	N	N	24	N	N
36	20240223	140236	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3025	-30	5	-0.98	133907515	44176	125.04	3070	3070	3015	3970	2140	3055	3031.23	0.69	-5604	3098	3076	3058	3036	3018	3067	3027	205	915	500	1950	5	1	41067062	1242	151.25	0.50	12	0.11	20.00	6028.00	4970	20230503	-39.13	2670	20231031	13.30	3160	-4.27	20240110	2920	3.60	20240117	4970	-39.13	20230503	2670	13.30	20231031	1.51	N	010040	500	205 억	283374	N	N	24	N	N
37	20240223	130237	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3015	-40	5	-1.31	131126375	43258	122.44	3070	3070	3015	3970	2140	3055	3031.26	0.69	-5142	3098	3076	3058	3036	3018	3067	3027	205	915	500	1950	5	1	41067062	1238	150.75	0.50	12	0.11	20.00	6028.00	4970	20230503	-39.34	2670	20231031	12.92	3160	-4.59	20240110	2920	3.25	20240117	4970	-39.34	20230503	2670	12.92	20231031	1.51	N	010040	500	205 억	283374	N	N	24	N	N
38	20240223	120237	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3025	-30	5	-0.98	95418890	31436	88.98	3070	3070	3015	3970	2140	3055	3035.34	0.69	-2894	3098	3076	3058	3036	3018	3067	3027	205	915	500	1950	5	1	41067062	1242	151.25	0.50	12	0.08	20.00	6028.00	4970	20230503	-39.13	2670	20231031	13.30	3160	-4.27	20240110	2920	3.60	20240117	4970	-39.13	20230503	2670	13.30	20231031	1.51	N	010040	500	205 억	283374	N	N	24	N	N
39	20240223	110237	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3035	-20	5	-0.65	57976000	19058	53.94	3070	3070	3025	3970	2140	3055	3042.08	0.69	-5678	3098	3076	3058	3036	3018	3067	3027	205	915	500	1950	5	1	41067062	1246	151.75	0.50	12	0.05	20.00	6028.00	4970	20230503	-38.93	2670	20231031	13.67	3160	-3.96	20240110	2920	3.94	20240117	4970	-38.93	20230503	2670	13.67	20231031	1.51	N	010040	500	205 억	283374	N	N	24	N	N
40	20240223	100235	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3050	-5	5	-0.16	46973845	15436	43.69	3070	3070	3025	3970	2140	3055	3043.14	0.69	-4757	3098	3076	3058	3036	3018	3067	3027	205	915	500	1950	5	1	41067062	1253	152.50	0.51	12	0.04	20.00	6028.00	4970	20230503	-38.63	2670	20231031	14.23	3160	-3.48	20240110	2920	4.45	20240117	4970	-38.63	20230503	2670	14.23	20231031	1.51	N	010040	500	205 억	283374	N	N	24	N	N
41	20240223	090237	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3055	0	3	0.00	3595635	1174	3.32	3070	3070	3055	3970	2140	3055	3062.72	0.69	-986	3098	3076	3058	3036	3018	3067	3027	205	915	500	1950	5	1	41067062	1255	152.75	0.51	12	0.00	20.00	6028.00	4970	20230503	-38.53	2670	20231031	14.42	3160	-3.32	20240110	2920	4.62	20240117	4970	-38.53	20230503	2670	14.42	20231031	1.51	N	010040	500	205 억	283374	N	N	24	N	N
42	20240222	160230	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3055	-5	5	-0.16	107760110	35318	70.07	3060	3080	3040	3975	2145	3060	3051.14	0.71	-8206	3100	3080	3070	3050	3040	3075	3045	205	915	500	1950	5	1	41067062	1255	152.75	0.51	12	0.09	20.00	6028.00	4970	20230503	-38.53	2670	20231031	14.42	3160	-3.32	20240110	2920	4.62	20240117	4970	-38.53	20230503	2670	14.42	20231031	1.49	N	010040	500	205 억	291585	N	N	24	N	N
43	20240222	150235	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3045	-15	5	-0.49	100771730	33027	65.53	3060	3080	3040	3975	2145	3060	3051.19	0.71	-7885	3100	3080	3070	3050	3040	3075	3045	205	915	500	1950	5	1	41067062	1250	152.25	0.51	12	0.08	20.00	6028.00	4970	20230503	-38.73	2670	20231031	14.04	3160	-3.64	20240110	2920	4.28	20240117	4970	-38.73	20230503	2670	14.04	20231031	1.49	N	010040	500	205 억	291585	N	N	0	N	N
44	20240222	140237	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3055	-5	5	-0.16	66420240	21761	43.17	3060	3080	3040	3975	2145	3060	3052.26	0.71	-4410	3100	3080	3070	3050	3040	3075	3045	205	915	500	1950	5	1	41067062	1255	152.75	0.51	12	0.05	20.00	6028.00	4970	20230503	-38.53	2670	20231031	14.42	3160	-3.32	20240110	2920	4.62	20240117	4970	-38.53	20230503	2670	14.42	20231031	1.49	N	010040	500	205 억	291585	N	N	0	N	N
45	20240222	130231	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3055	-5	5	-0.16	57301665	18778	37.26	3060	3080	3040	3975	2145	3060	3051.53	0.71	-4410	3100	3080	3070	3050	3040	3075	3045	205	915	500	1950	5	1	41067062	1255	152.75	0.51	12	0.05	20.00	6028.00	4970	20230503	-38.53	2670	20231031	14.42	3160	-3.32	20240110	2920	4.62	20240117	4970	-38.53	20230503	2670	14.42	20231031	1.49	N	010040	500	205 억	291585	N	N	0	N	N
46	20240222	120236	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3060	0	3	0.00	42918065	14066	27.91	3060	3080	3040	3975	2145	3060	3051.19	0.71	-3750	3100	3080	3070	3050	3040	3075	3045	205	915	500	1950	5	1	41067062	1257	153.00	0.51	12	0.03	20.00	6028.00	4970	20230503	-38.43	2670	20231031	14.61	3160	-3.16	20240110	2920	4.79	20240117	4970	-38.43	20230503	2670	14.61	20231031	1.49	N	010040	500	205 억	291585	N	N	0	N	N
47	20240222	110235	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3050	-10	5	-0.33	27496140	9015	17.89	3060	3080	3040	3975	2145	3060	3050.04	0.71	-971	3100	3080	3070	3050	3040	3075	3045	205	915	500	1950	5	1	41067062	1253	152.50	0.51	12	0.02	20.00	6028.00	4970	20230503	-38.63	2670	20231031	14.23	3160	-3.48	20240110	2920	4.45	20240117	4970	-38.63	20230503	2670	14.23	20231031	1.49	N	010040	500	205 억	291585	N	N	0	N	N
48	20240222	100233	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3050	-10	5	-0.33	10664310	3496	6.94	3060	3080	3040	3975	2145	3060	3050.43	0.71	24	3100	3080	3070	3050	3040	3075	3045	205	915	500	1950	5	1	41067062	1253	152.50	0.51	12	0.01	20.00	6028.00	4970	20230503	-38.63	2670	20231031	14.23	3160	-3.48	20240110	2920	4.45	20240117	4970	-38.63	20230503	2670	14.23	20231031	1.49	N	010040	500	205 억	291585	N	N	0	N	N
49	20240222	090235	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3080	20	2	0.65	168440	55	0.11	3060	3080	3060	3975	2145	3060	3062.55	0.71	-6	3100	3080	3070	3050	3040	3075	3045	205	915	500	1950	5	1	41067062	1265	154.00	0.51	12	0.00	20.00	6028.00	4970	20230503	-38.03	2670	20231031	15.36	3160	-2.53	20240110	2920	5.48	20240117	4970	-38.03	20230503	2670	15.36	20231031	1.49	N	010040	500	205 억	291585	N	N	0	N	N
50	20240221	160234	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3060	-15	5	-0.49	154679580	50402	59.76	3080	3090	3060	3995	2155	3075	3068.92	0.71	109	3148	3111	3088	3051	3028	3100	3040	205	920	500	1960	5	1	41067062	1257	153.00	0.51	12	0.12	20.00	6028.00	4970	20230503	-38.43	2670	20231031	14.61	3160	-3.16	20240110	2920	4.79	20240117	4970	-38.43	20230503	2670	14.61	20231031	1.51	N	010040	500	205 억	291080	N	N	24	N	N
51	20240221	150232	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3060	-15	5	-0.49	123252445	40132	47.58	3080	3090	3060	3995	2155	3075	3071.18	0.71	377	3148	3111	3088	3051	3028	3100	3040	205	920	500	1960	5	1	41067062	1257	153.00	0.51	12	0.10	20.00	6028.00	4970	20230503	-38.43	2670	20231031	14.61	3160	-3.16	20240110	2920	4.79	20240117	4970	-38.43	20230503	2670	14.61	20231031	1.51	N	010040	500	205 억	291080	N	N	24	N	N
52	20240221	140233	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3070	-5	5	-0.16	112468425	36616	43.41	3080	3090	3060	3995	2155	3075	3071.57	0.71	1383	3148	3111	3088	3051	3028	3100	3040	205	920	500	1960	5	1	41067062	1261	153.50	0.51	12	0.09	20.00	6028.00	4970	20230503	-38.23	2670	20231031	14.98	3160	-2.85	20240110	2920	5.14	20240117	4970	-38.23	20230503	2670	14.98	20231031	1.51	N	010040	500	205 억	291080	N	N	24	N	N
53	20240221	130233	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3065	-10	5	-0.33	97537820	31759	37.66	3080	3090	3060	3995	2155	3075	3071.19	0.71	1508	3148	3111	3088	3051	3028	3100	3040	205	920	500	1960	5	1	41067062	1259	153.25	0.51	12	0.08	20.00	6028.00	4970	20230503	-38.33	2670	20231031	14.79	3160	-3.01	20240110	2920	4.97	20240117	4970	-38.33	20230503	2670	14.79	20231031	1.51	N	010040	500	205 억	291080	N	N	24	N	N
54	20240221	120233	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3065	-10	5	-0.33	76151910	24779	29.38	3080	3090	3060	3995	2155	3075	3073.24	0.71	1728	3148	3111	3088	3051	3028	3100	3040	205	920	500	1960	5	1	41067062	1259	153.25	0.51	12	0.06	20.00	6028.00	4970	20230503	-38.33	2670	20231031	14.79	3160	-3.01	20240110	2920	4.97	20240117	4970	-38.33	20230503	2670	14.79	20231031	1.51	N	010040	500	205 억	291080	N	N	24	N	N
55	20240221	110235	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3080	5	2	0.16	64335465	20928	24.81	3080	3090	3060	3995	2155	3075	3074.13	0.71	2571	3148	3111	3088	3051	3028	3100	3040	205	920	500	1960	5	1	41067062	1265	154.00	0.51	12	0.05	20.00	6028.00	4970	20230503	-38.03	2670	20231031	15.36	3160	-2.53	20240110	2920	5.48	20240117	4970	-38.03	20230503	2670	15.36	20231031	1.51	N	010040	500	205 억	291080	N	N	24	N	N
56	20240221	100233	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3080	5	2	0.16	46931540	15264	18.10	3080	3090	3060	3995	2155	3075	3074.66	0.71	1527	3148	3111	3088	3051	3028	3100	3040	205	920	500	1960	5	1	41067062	1265	154.00	0.51	12	0.04	20.00	6028.00	4970	20230503	-38.03	2670	20231031	15.36	3160	-2.53	20240110	2920	5.48	20240117	4970	-38.03	20230503	2670	15.36	20231031	1.51	N	010040	500	205 억	291080	N	N	24	N	N
57	20240221	090233	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3075	0	3	0.00	421545	137	0.16	3080	3085	3075	3995	2155	3075	3076.97	0.71	-80	3148	3111	3088	3051	3028	3100	3040	205	920	500	1960	5	1	41067062	1263	153.75	0.51	12	0.00	20.00	6028.00	4970	20230503	-38.13	2670	20231031	15.17	3160	-2.69	20240110	2920	5.31	20240117	4970	-38.13	20230503	2670	15.17	20231031	1.51	N	010040	500	205 억	291080	N	N	24	N	N
58	20240220	160230	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3075	-35	5	-1.13	259807595	84323	168.72	3095	3125	3065	4040	2180	3110	3081.10	0.72	-8596	3173	3141	3113	3081	3053	3157	3097	205	930	500	1990	5	1	41067062	1263	153.75	0.51	12	0.21	20.00	6028.00	4970	20230503	-38.13	2670	20231031	15.17	3160	-2.69	20240110	2920	5.31	20240117	4970	-38.13	20230503	2670	15.17	20231031	1.51	N	010040	500	205 억	295123	N	N	24	N	N
59	20240220	150232	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3075	-35	5	-1.13	251246430	81537	163.15	3095	3125	3065	4040	2180	3110	3081.38	0.72	-8347	3173	3141	3113	3081	3053	3157	3097	205	930	500	1990	5	1	41067062	1263	153.75	0.51	12	0.20	20.00	6028.00	4970	20230503	-38.13	2670	20231031	15.17	3160	-2.69	20240110	2920	5.31	20240117	4970	-38.13	20230503	2670	15.17	20231031	1.51	N	010040	500	205 억	295123	N	N	76	N	N
60	20240220	140232	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3065	-45	5	-1.45	225466025	73133	146.33	3095	3125	3065	4040	2180	3110	3082.96	0.72	-6388	3173	3141	3113	3081	3053	3157	3097	205	930	500	1990	5	1	41067062	1259	153.25	0.51	12	0.18	20.00	6028.00	4970	20230503	-38.33	2670	20231031	14.79	3160	-3.01	20240110	2920	4.97	20240117	4970	-38.33	20230503	2670	14.79	20231031	1.51	N	010040	500	205 억	295123	N	N	76	N	N
61	20240220	130232	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3080	-30	5	-0.96	154808805	50136	100.32	3095	3125	3070	4040	2180	3110	3087.78	0.72	-992	3173	3141	3113	3081	3053	3157	3097	205	930	500	1990	5	1	41067062	1265	154.00	0.51	12	0.12	20.00	6028.00	4970	20230503	-38.03	2670	20231031	15.36	3160	-2.53	20240110	2920	5.48	20240117	4970	-38.03	20230503	2670	15.36	20231031	1.51	N	010040	500	205 억	295123	N	N	76	N	N
62	20240220	120231	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3075	-35	5	-1.13	132941115	43021	86.08	3095	3125	3070	4040	2180	3110	3090.14	0.72	888	3173	3141	3113	3081	3053	3157	3097	205	930	500	1990	5	1	41067062	1263	153.75	0.51	12	0.10	20.00	6028.00	4970	20230503	-38.13	2670	20231031	15.17	3160	-2.69	20240110	2920	5.31	20240117	4970	-38.13	20230503	2670	15.17	20231031	1.51	N	010040	500	205 억	295123	N	N	76	N	N
63	20240220	110230	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3095	-15	5	-0.48	91860440	29673	59.37	3095	3125	3080	4040	2180	3110	3095.76	0.72	2816	3173	3141	3113	3081	3053	3157	3097	205	930	500	1990	5	1	41067062	1271	154.75	0.51	12	0.07	20.00	6028.00	4970	20230503	-37.73	2670	20231031	15.92	3160	-2.06	20240110	2920	5.99	20240117	4970	-37.73	20230503	2670	15.92	20231031	1.51	N	010040	500	205 억	295123	N	N	76	N	N
64	20240220	100224	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3095	-15	5	-0.48	75943390	24519	49.06	3095	3125	3080	4040	2180	3110	3097.33	0.72	3049	3173	3141	3113	3081	3053	3157	3097	205	930	500	1990	5	1	41067062	1271	154.75	0.51	12	0.06	20.00	6028.00	4970	20230503	-37.73	2670	20231031	15.92	3160	-2.06	20240110	2920	5.99	20240117	4970	-37.73	20230503	2670	15.92	20231031	1.51	N	010040	500	205 억	295123	N	N	76	N	N
65	20240220	090233	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3120	10	2	0.32	27777360	8952	17.91	3095	3125	3095	4040	2180	3110	3102.92	0.72	5031	3173	3141	3113	3081	3053	3157	3097	205	930	500	1990	5	1	41067062	1281	156.00	0.52	12	0.02	20.00	6028.00	4970	20230503	-37.22	2670	20231031	16.85	3160	-1.27	20240110	2920	6.85	20240117	4970	-37.22	20230503	2670	16.85	20231031	1.51	N	010040	500	205 억	295123	N	N	76	N	N
66	20240219	160231	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3110	5	2	0.16	155568900	49825	83.24	3085	3145	3085	4035	2175	3105	3123.10	0.69	13758	3155	3130	3110	3085	3065	3120	3075	205	930	500	1980	5	1	41067062	1277	155.50	0.52	12	0.12	20.00	6028.00	4970	20230503	-37.42	2670	20231031	16.48	3160	-1.58	20240110	2920	6.51	20240117	4970	-37.42	20230503	2670	16.48	20231031	1.52	N	010040	500	205 억	281679	N	N	76	N	N
67	20240219	150232	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3120	15	2	0.48	127355555	40766	68.11	3085	3145	3085	4035	2175	3105	3124.06	0.69	11540	3155	3130	3110	3085	3065	3120	3075	205	930	500	1980	5	1	41067062	1281	156.00	0.52	12	0.10	20.00	6028.00	4970	20230503	-37.22	2670	20231031	16.85	3160	-1.27	20240110	2920	6.85	20240117	4970	-37.22	20230503	2670	16.85	20231031	1.52	N	010040	500	205 억	281679	N	N	18	N	N
68	20240219	140233	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3130	25	2	0.81	116164345	37182	62.12	3085	3145	3085	4035	2175	3105	3124.21	0.69	11007	3155	3130	3110	3085	3065	3120	3075	205	930	500	1980	5	1	41067062	1285	156.50	0.52	12	0.09	20.00	6028.00	4970	20230503	-37.02	2670	20231031	17.23	3160	-0.95	20240110	2920	7.19	20240117	4970	-37.02	20230503	2670	17.23	20231031	1.52	N	010040	500	205 억	281679	N	N	18	N	N
69	20240219	130234	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3125	20	2	0.64	106393385	34048	56.88	3085	3145	3085	4035	2175	3105	3124.81	0.69	9886	3155	3130	3110	3085	3065	3120	3075	205	930	500	1980	5	1	41067062	1283	156.25	0.52	12	0.08	20.00	6028.00	4970	20230503	-37.12	2670	20231031	17.04	3160	-1.11	20240110	2920	7.02	20240117	4970	-37.12	20230503	2670	17.04	20231031	1.52	N	010040	500	205 억	281679	N	N	18	N	N
70	20240219	120231	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3130	25	2	0.81	100044850	32019	53.49	3085	3145	3085	4035	2175	3105	3124.55	0.69	8814	3155	3130	3110	3085	3065	3120	3075	205	930	500	1980	5	1	41067062	1285	156.50	0.52	12	0.08	20.00	6028.00	4970	20230503	-37.02	2670	20231031	17.23	3160	-0.95	20240110	2920	7.19	20240117	4970	-37.02	20230503	2670	17.23	20231031	1.52	N	010040	500	205 억	281679	N	N	18	N	N
71	20240219	110232	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3135	30	2	0.97	94056505	30103	50.29	3085	3145	3085	4035	2175	3105	3124.49	0.69	8405	3155	3130	3110	3085	3065	3120	3075	205	930	500	1980	5	1	41067062	1287	156.75	0.52	12	0.07	20.00	6028.00	4970	20230503	-36.92	2670	20231031	17.42	3160	-0.79	20240110	2920	7.36	20240117	4970	-36.92	20230503	2670	17.42	20231031	1.52	N	010040	500	205 억	281679	N	N	18	N	N
72	20240219	100230	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3135	30	2	0.97	50793775	16266	27.18	3085	3145	3085	4035	2175	3105	3122.70	0.69	5100	3155	3130	3110	3085	3065	3120	3075	205	930	500	1980	5	1	41067062	1287	156.75	0.52	12	0.04	20.00	6028.00	4970	20230503	-36.92	2670	20231031	17.42	3160	-0.79	20240110	2920	7.36	20240117	4970	-36.92	20230503	2670	17.42	20231031	1.52	N	010040	500	205 억	281679	N	N	18	N	N
73	20240219	090231	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3125	20	2	0.64	13614465	4393	7.34	3085	3125	3085	4035	2175	3105	3099.13	0.69	1694	3155	3130	3110	3085	3065	3120	3075	205	930	500	1980	5	1	41067062	1283	156.25	0.52	12	0.01	20.00	6028.00	4970	20230503	-37.12	2670	20231031	17.04	3160	-1.11	20240110	2920	7.02	20240117	4970	-37.12	20230503	2670	17.04	20231031	1.52	N	010040	500	205 억	281679	N	N	18	N	N
74	20240216	160229	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3105	15	2	0.49	185029850	59455	145.13	3110	3135	3090	4015	2165	3090	3112.10	0.69	1436	3153	3121	3103	3071	3053	3112	3062	205	925	500	1970	5	1	41067062	1275	155.25	0.52	12	0.14	20.00	6028.00	4970	20230503	-37.53	2670	20231031	16.29	3160	-1.74	20240110	2920	6.34	20240117	4970	-37.53	20230503	2670	16.29	20231031	1.53	N	010040	500	205 억	282355	N	N	18	N	N
75	20240216	150231	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3120	30	2	0.97	172726215	55503	135.49	3110	3135	3090	4015	2165	3090	3112.02	0.69	51	3153	3121	3103	3071	3053	3112	3062	205	925	500	1970	5	1	41067062	1281	156.00	0.52	12	0.14	20.00	6028.00	4970	20230503	-37.22	2670	20231031	16.85	3160	-1.27	20240110	2920	6.85	20240117	4970	-37.22	20230503	2670	16.85	20231031	1.53	N	010040	500	205 억	282355	N	N	23	N	N
76	20240216	140232	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3125	35	2	1.13	167923070	53963	131.73	3110	3135	3090	4015	2165	3090	3111.82	0.69	-211	3153	3121	3103	3071	3053	3112	3062	205	925	500	1970	5	1	41067062	1283	156.25	0.52	12	0.13	20.00	6028.00	4970	20230503	-37.12	2670	20231031	17.04	3160	-1.11	20240110	2920	7.02	20240117	4970	-37.12	20230503	2670	17.04	20231031	1.53	N	010040	500	205 억	282355	N	N	23	N	N
77	20240216	130230	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3120	30	2	0.97	137747600	44273	108.07	3110	3135	3090	4015	2165	3090	3111.32	0.69	-7382	3153	3121	3103	3071	3053	3112	3062	205	925	500	1970	5	1	41067062	1281	156.00	0.52	12	0.11	20.00	6028.00	4970	20230503	-37.22	2670	20231031	16.85	3160	-1.27	20240110	2920	6.85	20240117	4970	-37.22	20230503	2670	16.85	20231031	1.53	N	010040	500	205 억	282355	N	N	23	N	N
78	20240216	120231	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3100	10	2	0.32	125418030	40307	98.39	3110	3135	3090	4015	2165	3090	3111.57	0.69	-8467	3153	3121	3103	3071	3053	3112	3062	205	925	500	1970	5	1	41067062	1273	155.00	0.51	12	0.10	20.00	6028.00	4970	20230503	-37.63	2670	20231031	16.10	3160	-1.90	20240110	2920	6.16	20240117	4970	-37.63	20230503	2670	16.10	20231031	1.53	N	010040	500	205 억	282355	N	N	23	N	N
79	20240216	110232	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3110	20	2	0.65	109210950	35094	85.67	3110	3135	3090	4015	2165	3090	3111.96	0.69	-9277	3153	3121	3103	3071	3053	3112	3062	205	925	500	1970	5	1	41067062	1277	155.50	0.52	12	0.09	20.00	6028.00	4970	20230503	-37.42	2670	20231031	16.48	3160	-1.58	20240110	2920	6.51	20240117	4970	-37.42	20230503	2670	16.48	20231031	1.53	N	010040	500	205 억	282355	N	N	23	N	N
80	20240216	100231	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3090	0	3	0.00	86606885	27799	67.86	3110	3135	3090	4015	2165	3090	3115.47	0.69	-9827	3153	3121	3103	3071	3053	3112	3062	205	925	500	1970	5	1	41067062	1269	154.50	0.51	12	0.07	20.00	6028.00	4970	20230503	-37.83	2670	20231031	15.73	3160	-2.22	20240110	2920	5.82	20240117	4970	-37.83	20230503	2670	15.73	20231031	1.53	N	010040	500	205 억	282355	N	N	23	N	N
81	20240216	090228	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3115	25	2	0.81	6986300	2248	5.49	3110	3115	3100	4015	2165	3090	3107.78	0.69	1176	3153	3121	3103	3071	3053	3112	3062	205	925	500	1970	5	1	41067062	1279	155.75	0.52	12	0.01	20.00	6028.00	4970	20230503	-37.32	2670	20231031	16.67	3160	-1.42	20240110	2920	6.68	20240117	4970	-37.32	20230503	2670	16.67	20231031	1.53	N	010040	500	205 억	282355	N	N	23	N	N
82	20240215	160229	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3090	-30	5	-0.96	123818340	39941	66.67	3120	3135	3085	4055	2185	3120	3100.03	0.67	5812	3156	3137	3106	3087	3056	3147	3097	205	935	500	1990	5	1	41067062	1269	154.50	0.51	12	0.10	20.00	6028.00	4970	20230503	-37.83	2670	20231031	15.73	3160	-2.22	20240110	2920	5.82	20240117	4970	-37.83	20230503	2670	15.73	20231031	1.52	N	010040	500	205 억	276457	N	N	23	N	N
83	20240215	150230	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3110	-10	5	-0.32	113131165	36485	60.90	3120	3135	3085	4055	2185	3120	3100.75	0.67	5545	3156	3137	3106	3087	3056	3147	3097	205	935	500	1990	5	1	41067062	1277	155.50	0.52	12	0.09	20.00	6028.00	4970	20230503	-37.42	2670	20231031	16.48	3160	-1.58	20240110	2920	6.51	20240117	4970	-37.42	20230503	2670	16.48	20231031	1.52	N	010040	500	205 억	276457	N	N	1	N	N
84	20240215	140229	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3105	-15	5	-0.48	105923855	34157	57.02	3120	3135	3085	4055	2185	3120	3101.08	0.67	5480	3156	3137	3106	3087	3056	3147	3097	205	935	500	1990	5	1	41067062	1275	155.25	0.52	12	0.08	20.00	6028.00	4970	20230503	-37.53	2670	20231031	16.29	3160	-1.74	20240110	2920	6.34	20240117	4970	-37.53	20230503	2670	16.29	20231031	1.52	N	010040	500	205 억	276457	N	N	1	N	N
85	20240215	130229	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3105	-15	5	-0.48	81954825	26458	44.17	3120	3135	3085	4055	2185	3120	3097.53	0.67	5274	3156	3137	3106	3087	3056	3147	3097	205	935	500	1990	5	1	41067062	1275	155.25	0.52	12	0.06	20.00	6028.00	4970	20230503	-37.53	2670	20231031	16.29	3160	-1.74	20240110	2920	6.34	20240117	4970	-37.53	20230503	2670	16.29	20231031	1.52	N	010040	500	205 억	276457	N	N	1	N	N
86	20240215	120230	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3100	-20	5	-0.64	78224865	25256	42.16	3120	3135	3085	4055	2185	3120	3097.27	0.67	5319	3156	3137	3106	3087	3056	3147	3097	205	935	500	1990	5	1	41067062	1273	155.00	0.51	12	0.06	20.00	6028.00	4970	20230503	-37.63	2670	20231031	16.10	3160	-1.90	20240110	2920	6.16	20240117	4970	-37.63	20230503	2670	16.10	20231031	1.52	N	010040	500	205 억	276457	N	N	1	N	N
87	20240215	110228	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3095	-25	5	-0.80	70658895	22815	38.08	3120	3135	3085	4055	2185	3120	3097.02	0.67	5329	3156	3137	3106	3087	3056	3147	3097	205	935	500	1990	5	1	41067062	1271	154.75	0.51	12	0.06	20.00	6028.00	4970	20230503	-37.73	2670	20231031	15.92	3160	-2.06	20240110	2920	5.99	20240117	4970	-37.73	20230503	2670	15.92	20231031	1.52	N	010040	500	205 억	276457	N	N	1	N	N
88	20240215	100229	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3095	-25	5	-0.80	52425140	16919	28.24	3120	3135	3085	4055	2185	3120	3098.58	0.67	3805	3156	3137	3106	3087	3056	3147	3097	205	935	500	1990	5	1	41067062	1271	154.75	0.51	12	0.04	20.00	6028.00	4970	20230503	-37.73	2670	20231031	15.92	3160	-2.06	20240110	2920	5.99	20240117	4970	-37.73	20230503	2670	15.92	20231031	1.52	N	010040	500	205 억	276457	N	N	1	N	N
89	20240215	090227	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3130	10	2	0.32	967785	310	0.52	3120	3130	3120	4055	2185	3120	3121.96	0.67	-153	3156	3137	3106	3087	3056	3147	3097	205	935	500	1990	5	1	41067062	1285	156.50	0.52	12	0.00	20.00	6028.00	4970	20230503	-37.02	2670	20231031	17.23	3160	-0.95	20240110	2920	7.19	20240117	4970	-37.02	20230503	2670	17.23	20231031	1.52	N	010040	500	205 억	276457	N	N	1	N	N
90	20240214	160227	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3120	20	2	0.65	185859600	59835	82.98	3075	3125	3075	4030	2170	3100	3106.06	0.62	21054	3163	3131	3093	3061	3023	3147	3077	205	930	500	1980	5	1	41067062	1281	156.00	0.52	12	0.15	20.00	6028.00	4970	20230503	-37.22	2670	20231031	16.85	3160	-1.27	20240110	2920	6.85	20240117	4970	-37.22	20230503	2670	16.85	20231031	1.52	N	010040	500	205 억	256292	N	N	1	N	N
91	20240214	150228	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3120	20	2	0.65	177449010	57136	79.24	3075	3125	3075	4030	2170	3100	3105.73	0.62	20795	3163	3131	3093	3061	3023	3147	3077	205	930	500	1980	5	1	41067062	1281	156.00	0.52	12	0.14	20.00	6028.00	4970	20230503	-37.22	2670	20231031	16.85	3160	-1.27	20240110	2920	6.85	20240117	4970	-37.22	20230503	2670	16.85	20231031	1.52	N	010040	500	205 억	256292	N	N	0	N	N
92	20240214	140228	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3115	15	2	0.48	144540325	46564	64.58	3075	3125	3075	4030	2170	3100	3104.12	0.62	17704	3163	3131	3093	3061	3023	3147	3077	205	930	500	1980	5	1	41067062	1279	155.75	0.52	12	0.11	20.00	6028.00	4970	20230503	-37.32	2670	20231031	16.67	3160	-1.42	20240110	2920	6.68	20240117	4970	-37.32	20230503	2670	16.67	20231031	1.52	N	010040	500	205 억	256292	N	N	0	N	N
93	20240214	130230	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3110	10	2	0.32	81150740	26177	36.30	3075	3115	3075	4030	2170	3100	3100.08	0.62	5374	3163	3131	3093	3061	3023	3147	3077	205	930	500	1980	5	1	41067062	1277	155.50	0.52	12	0.06	20.00	6028.00	4970	20230503	-37.42	2670	20231031	16.48	3160	-1.58	20240110	2920	6.51	20240117	4970	-37.42	20230503	2670	16.48	20231031	1.52	N	010040	500	205 억	256292	N	N	0	N	N
94	20240214	120227	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3100	0	3	0.00	75807780	24458	33.92	3075	3115	3075	4030	2170	3100	3099.51	0.62	4822	3163	3131	3093	3061	3023	3147	3077	205	930	500	1980	5	1	41067062	1273	155.00	0.51	12	0.06	20.00	6028.00	4970	20230503	-37.63	2670	20231031	16.10	3160	-1.90	20240110	2920	6.16	20240117	4970	-37.63	20230503	2670	16.10	20231031	1.52	N	010040	500	205 억	256292	N	N	0	N	N
95	20240214	110228	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3100	0	3	0.00	55571680	17916	24.85	3075	3115	3075	4030	2170	3100	3101.79	0.62	4026	3163	3131	3093	3061	3023	3147	3077	205	930	500	1980	5	1	41067062	1273	155.00	0.51	12	0.04	20.00	6028.00	4970	20230503	-37.63	2670	20231031	16.10	3160	-1.90	20240110	2920	6.16	20240117	4970	-37.63	20230503	2670	16.10	20231031	1.52	N	010040	500	205 억	256292	N	N	0	N	N
96	20240214	090225	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3075	-25	5	-0.81	2229375	725	1.01	3075	3075	3075	4030	2170	3100	3075.00	0.62	-85	3163	3131	3093	3061	3023	3147	3077	205	930	500	1980	5	1	41067062	1263	153.75	0.51	12	0.00	20.00	6028.00	4970	20230503	-38.13	2670	20231031	15.17	3160	-2.69	20240110	2920	5.31	20240117	4970	-38.13	20230503	2670	15.17	20231031	1.52	N	010040	500	205 억	256292	N	N	0	N	N
97	20240213	160226	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3100	15	2	0.49	223134525	72102	145.86	3055	3125	3055	4010	2160	3085	3094.68	0.57	19954	3148	3116	3088	3056	3028	3102	3042	205	925	500	1970	5	1	41067062	1273	155.00	0.51	12	0.18	20.00	6028.00	4970	20230503	-37.63	2670	20231031	16.10	3160	-1.90	20240110	2920	6.16	20240117	4970	-37.63	20230503	2670	16.10	20231031	1.53	N	010040	500	205 억	236098	N	N	0	N	N
98	20240213	150221	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3090	5	2	0.16	210002760	67858	137.28	3055	3125	3055	4010	2160	3085	3094.74	0.57	17248	3148	3116	3088	3056	3028	3102	3042	205	925	500	1970	5	1	41067062	1269	154.50	0.51	12	0.17	20.00	6028.00	4970	20230503	-37.83	2670	20231031	15.73	3160	-2.22	20240110	2920	5.82	20240117	4970	-37.83	20230503	2670	15.73	20231031	1.53	N	010040	500	205 억	236098	N	N	0	N	N
99	20240213	140228	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3110	25	2	0.81	199664245	64513	130.51	3055	3125	3055	4010	2160	3085	3094.95	0.57	16130	3148	3116	3088	3056	3028	3102	3042	205	925	500	1970	5	1	41067062	1277	155.50	0.52	12	0.16	20.00	6028.00	4970	20230503	-37.42	2670	20231031	16.48	3160	-1.58	20240110	2920	6.51	20240117	4970	-37.42	20230503	2670	16.48	20231031	1.53	N	010040	500	205 억	236098	N	N	0	N	N
100	20240213	130226	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3105	20	2	0.65	187100275	60467	122.32	3055	3125	3055	4010	2160	3085	3094.25	0.57	14512	3148	3116	3088	3056	3028	3102	3042	205	925	500	1970	5	1	41067062	1275	155.25	0.52	12	0.15	20.00	6028.00	4970	20230503	-37.53	2670	20231031	16.29	3160	-1.74	20240110	2920	6.34	20240117	4970	-37.53	20230503	2670	16.29	20231031	1.53	N	010040	500	205 억	236098	N	N	0	N	N
101	20240213	120227	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3100	15	2	0.49	159866465	51705	104.60	3055	3125	3055	4010	2160	3085	3091.90	0.57	14219	3148	3116	3088	3056	3028	3102	3042	205	925	500	1970	5	1	41067062	1273	155.00	0.51	12	0.13	20.00	6028.00	4970	20230503	-37.63	2670	20231031	16.10	3160	-1.90	20240110	2920	6.16	20240117	4970	-37.63	20230503	2670	16.10	20231031	1.53	N	010040	500	205 억	236098	N	N	0	N	N
102	20240213	110227	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3095	10	2	0.32	143165770	46313	93.69	3055	3125	3055	4010	2160	3085	3091.27	0.57	12054	3148	3116	3088	3056	3028	3102	3042	205	925	500	1970	5	1	41067062	1271	154.75	0.51	12	0.11	20.00	6028.00	4970	20230503	-37.73	2670	20231031	15.92	3160	-2.06	20240110	2920	5.99	20240117	4970	-37.73	20230503	2670	15.92	20231031	1.53	N	010040	500	205 억	236098	N	N	0	N	N
103	20240213	100212	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3105	20	2	0.65	100386065	32511	65.77	3055	3125	3055	4010	2160	3085	3087.76	0.57	7208	3148	3116	3088	3056	3028	3102	3042	205	925	500	1970	5	1	41067062	1275	155.25	0.52	12	0.08	20.00	6028.00	4970	20230503	-37.53	2670	20231031	16.29	3160	-1.74	20240110	2920	6.34	20240117	4970	-37.53	20230503	2670	16.29	20231031	1.53	N	010040	500	205 억	236098	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History