KissMeData/047400/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

50 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	foreignNetBuyingQuantity	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	20240123	120517	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3370	125	2	3.85	22351407595	6356567	504.76	3400	3675	3335	4215	2275	3245	3516.31	0.60	0	-122740	3551	3397	3301	3147	3051	3350	3100	210	970	500	2010	5	1	42000000	1415	-674.00	1.69	12	15.13	-5.00	1996.00	7890	20230504	-57.29	2460	20230119	36.99	3675	-8.30	20240123	2865	17.63	20240103	7890	-57.29	20230504	2460	36.99	20231031	1.95	N	047400	500	210 억	250875	N	N	32	N	N
3	20240123	110516	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3420	175	2	5.39	21110390900	5988584	475.54	3400	3675	3395	4215	2275	3245	3525.15	0.60	0	-157718	3551	3397	3301	3147	3051	3350	3100	210	970	500	2010	5	1	42000000	1436	-684.00	1.71	12	14.26	-5.00	1996.00	7890	20230504	-56.65	2460	20230119	39.02	3675	-6.94	20240123	2865	19.37	20240103	7890	-56.65	20230504	2460	39.02	20231031	1.95	N	047400	500	210 억	250875	N	N	32	N	N
4	20240123	100515	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3450	205	2	6.32	19542537405	5532848	439.35	3400	3675	3395	4215	2275	3245	3532.14	0.60	0	-161005	3551	3397	3301	3147	3051	3350	3100	210	970	500	2010	5	1	42000000	1449	-690.00	1.73	12	13.17	-5.00	1996.00	7890	20230504	-56.27	2460	20230119	40.24	3675	-6.12	20240123	2865	20.42	20240103	7890	-56.27	20230504	2460	40.24	20231031	1.95	N	047400	500	210 억	250875	N	N	32	N	N
5	20240123	090515	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3555	310	2	9.55	3719796625	1071147	85.06	3400	3555	3395	4215	2275	3245	3472.92	0.60	0	27136	3551	3397	3301	3147	3051	3350	3100	210	970	500	2010	5	1	42000000	1493	-711.00	1.78	12	2.55	-5.00	1996.00	7890	20230504	-54.94	2460	20230119	44.51	3595	-1.11	20240118	2865	24.08	20240103	7890	-54.94	20230504	2460	44.51	20231031	1.95	N	047400	500	210 억	250875	N	N	32	N	N
6	20240119	160512	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3370	-165	5	-4.67	5369675770	1574165	23.89	3455	3485	3350	4595	2475	3535	3411.03	0.70	0	-136177	3821	3677	3451	3307	3081	3750	3380	210	1060	500	2190	5	1	42000000	1415	-674.00	1.69	12	3.75	-5.00	1996.00	7890	20230504	-57.29	2460	20230119	36.99	3595	-6.26	20240118	2865	17.63	20240103	7890	-57.29	20230504	2460	36.99	20230119	2.00	N	047400	500	210 억	292871	N	N	24	N	N
7	20240119	150513	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3385	-150	5	-4.24	5074626995	1486592	22.56	3455	3485	3355	4595	2475	3535	3413.41	0.70	0	-134171	3821	3677	3451	3307	3081	3750	3380	210	1060	500	2190	5	1	42000000	1422	-677.00	1.70	12	3.54	-5.00	1996.00	7890	20230504	-57.10	2460	20230119	37.60	3595	-5.84	20240118	2865	18.15	20240103	7890	-57.10	20230504	2460	37.60	20230119	2.00	N	047400	500	210 억	292871	N	N	18	N	N
8	20240119	140512	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3380	-155	5	-4.38	4599554235	1346033	20.43	3455	3485	3355	4595	2475	3535	3416.91	0.70	0	-127295	3821	3677	3451	3307	3081	3750	3380	210	1060	500	2190	5	1	42000000	1420	-676.00	1.69	12	3.20	-5.00	1996.00	7890	20230504	-57.16	2460	20230119	37.40	3595	-5.98	20240118	2865	17.98	20240103	7890	-57.16	20230504	2460	37.40	20230119	2.00	N	047400	500	210 억	292871	N	N	18	N	N
9	20240119	130513	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3415	-120	5	-3.39	4121905535	1205110	18.29	3455	3485	3355	4595	2475	3535	3420.13	0.70	0	-115725	3821	3677	3451	3307	3081	3750	3380	210	1060	500	2190	5	1	42000000	1434	-683.00	1.71	12	2.87	-5.00	1996.00	7890	20230504	-56.72	2460	20230119	38.82	3595	-5.01	20240118	2865	19.20	20240103	7890	-56.72	20230504	2460	38.82	20230119	2.00	N	047400	500	210 억	292871	N	N	18	N	N
10	20240119	120515	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3410	-125	5	-3.54	3371414295	983696	14.93	3455	3485	3390	4595	2475	3535	3427.03	0.70	0	-67576	3821	3677	3451	3307	3081	3750	3380	210	1060	500	2190	5	1	42000000	1432	-682.00	1.71	12	2.34	-5.00	1996.00	7890	20230504	-56.78	2460	20230119	38.62	3595	-5.15	20240118	2865	19.02	20240103	7890	-56.78	20230504	2460	38.62	20230119	2.00	N	047400	500	210 억	292871	N	N	18	N	N
11	20240119	110515	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3430	-105	5	-2.97	2868737240	837228	12.70	3455	3485	3390	4595	2475	3535	3426.16	0.70	0	-27748	3821	3677	3451	3307	3081	3750	3380	210	1060	500	2190	5	1	42000000	1441	-686.00	1.72	12	1.99	-5.00	1996.00	7890	20230504	-56.53	2460	20230119	39.43	3595	-4.59	20240118	2865	19.72	20240103	7890	-56.53	20230504	2460	39.43	20230119	2.00	N	047400	500	210 억	292871	N	N	18	N	N
12	20240119	100518	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3450	-85	5	-2.40	2450813320	715319	10.85	3455	3485	3390	4595	2475	3535	3425.82	0.70	0	-20807	3821	3677	3451	3307	3081	3750	3380	210	1060	500	2190	5	1	42000000	1449	-690.00	1.73	12	1.70	-5.00	1996.00	7890	20230504	-56.27	2460	20230119	40.24	3595	-4.03	20240118	2865	20.42	20240103	7890	-56.27	20230504	2460	40.24	20230119	2.00	N	047400	500	210 억	292871	N	N	18	N	N
13	20240119	090512	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3430	-105	5	-2.97	856197330	249352	3.78	3455	3485	3390	4595	2475	3535	3432.72	0.70	0	1446	3821	3677	3451	3307	3081	3750	3380	210	1060	500	2190	5	1	42000000	1441	-686.00	1.72	12	0.59	-5.00	1996.00	7890	20230504	-56.53	2460	20230119	39.43	3595	-4.59	20240118	2865	19.72	20240103	7890	-56.53	20230504	2460	39.43	20230119	2.00	N	047400	500	210 억	292871	N	N	18	N	N
14	20240118	160511	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3535	150	2	4.43	22883240415	6556066	302.97	3320	3595	3225	4400	2370	3385	3490.29	0.29	0	276732	3571	3477	3296	3202	3021	3525	3250	210	1015	500	2090	5	1	42000000	1485	-707.00	1.77	12	15.61	-5.00	1996.00	7890	20230504	-55.20	2460	20230119	43.70	3595	-1.67	20240118	2865	23.39	20240103	7890	-55.20	20230504	2460	43.70	20230119	2.05	N	047400	500	210 억	120878	N	N	18	N	N
15	20240118	150512	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3515	130	2	3.84	22183210075	6357051	293.77	3320	3595	3225	4400	2370	3385	3489.54	0.29	0	290133	3571	3477	3296	3202	3021	3525	3250	210	1015	500	2090	5	1	42000000	1476	-703.00	1.76	12	15.14	-5.00	1996.00	7890	20230504	-55.45	2460	20230119	42.89	3595	-2.23	20240118	2865	22.69	20240103	7890	-55.45	20230504	2460	42.89	20230119	2.05	N	047400	500	210 억	120878	N	N	24	N	N
16	20240118	140512	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3510	125	2	3.69	20125639545	5775051	266.88	3320	3595	3225	4400	2370	3385	3484.93	0.29	0	268153	3571	3477	3296	3202	3021	3525	3250	210	1015	500	2090	5	1	42000000	1474	-702.00	1.76	12	13.75	-5.00	1996.00	7890	20230504	-55.51	2460	20230119	42.68	3595	-2.36	20240118	2865	22.51	20240103	7890	-55.51	20230504	2460	42.68	20230119	2.05	N	047400	500	210 억	120878	N	N	24	N	N
17	20240118	130511	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3535	150	2	4.43	18407600535	5280381	244.02	3320	3595	3225	4400	2370	3385	3486.04	0.29	0	237752	3571	3477	3296	3202	3021	3525	3250	210	1015	500	2090	5	1	42000000	1485	-707.00	1.77	12	12.57	-5.00	1996.00	7890	20230504	-55.20	2460	20230119	43.70	3595	-1.67	20240118	2865	23.39	20240103	7890	-55.20	20230504	2460	43.70	20230119	2.05	N	047400	500	210 억	120878	N	N	24	N	N
18	20240118	120513	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3510	125	2	3.69	17331596930	4974531	229.88	3320	3595	3225	4400	2370	3385	3484.07	0.29	0	258103	3571	3477	3296	3202	3021	3525	3250	210	1015	500	2090	5	1	42000000	1474	-702.00	1.76	12	11.84	-5.00	1996.00	7890	20230504	-55.51	2460	20230119	42.68	3595	-2.36	20240118	2865	22.51	20240103	7890	-55.51	20230504	2460	42.68	20230119	2.05	N	047400	500	210 억	120878	N	N	24	N	N
19	20240118	110513	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3465	80	2	2.36	13518582945	3897967	180.13	3320	3580	3225	4400	2370	3385	3468.11	0.29	0	159885	3571	3477	3296	3202	3021	3525	3250	210	1015	500	2090	5	1	42000000	1455	-693.00	1.74	12	9.28	-5.00	1996.00	7890	20230504	-56.08	2460	20230119	40.85	3580	-3.21	20240118	2865	20.94	20240103	7890	-56.08	20230504	2460	40.85	20230119	2.05	N	047400	500	210 억	120878	N	N	24	N	N
20	20240118	100511	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3525	140	2	4.14	11157036410	3214144	148.53	3320	3580	3225	4400	2370	3385	3471.23	0.29	0	98049	3571	3477	3296	3202	3021	3525	3250	210	1015	500	2090	5	1	42000000	1481	-705.00	1.77	12	7.65	-5.00	1996.00	7890	20230504	-55.32	2460	20230119	43.29	3580	-1.54	20240118	2865	23.04	20240103	7890	-55.32	20230504	2460	43.29	20230119	2.05	N	047400	500	210 억	120878	N	N	24	N	N
21	20240118	090511	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3240	-145	5	-4.28	700655215	214128	9.90	3320	3340	3225	4400	2370	3385	3272.11	0.29	0	-10776	3571	3477	3296	3202	3021	3525	3250	210	1015	500	2090	5	1	42000000	1361	-648.00	1.62	12	0.51	-5.00	1996.00	7890	20230504	-58.94	2460	20230119	31.71	3390	-4.42	20240117	2865	13.09	20240103	7890	-58.94	20230504	2460	31.71	20230119	2.05	N	047400	500	210 억	120878	N	N	24	N	N
22	20240117	160509	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3385	120	2	3.68	6488473320	1989461	143.80	3265	3390	3115	4240	2290	3265	3259.48	0.23	0	20022	3381	3322	3231	3172	3081	3277	3127	210	975	500	2020	5	1	42000000	1422	-677.00	1.70	12	4.74	-5.00	1996.00	7890	20230504	-57.10	2460	20230119	37.60	3390	-0.15	20240117	2865	18.15	20240103	7890	-57.10	20230504	2460	37.60	20230119	2.07	N	047400	500	210 억	95202	N	N	24	N	N
23	20240117	150513	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3315	50	2	1.53	4361712715	1355697	97.99	3265	3350	3115	4240	2290	3265	3217.27	0.23	0	53072	3381	3322	3231	3172	3081	3277	3127	210	975	500	2020	5	1	42000000	1392	-663.00	1.66	12	3.23	-5.00	1996.00	7890	20230504	-57.98	2460	20230119	34.76	3350	-1.04	20240117	2865	15.71	20240103	7890	-57.98	20230504	2460	34.76	20230119	2.07	N	047400	500	210 억	95202	N	N	49	N	N
24	20240117	140511	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3215	-50	5	-1.53	2667409730	840249	60.73	3265	3265	3115	4240	2290	3265	3174.38	0.23	0	44936	3381	3322	3231	3172	3081	3277	3127	210	975	500	2020	5	1	42000000	1350	-643.00	1.61	12	2.00	-5.00	1996.00	7890	20230504	-59.25	2460	20230119	30.69	3325	-3.31	20240115	2865	12.22	20240103	7890	-59.25	20230504	2460	30.69	20230119	2.07	N	047400	500	210 억	95202	N	N	49	N	N
25	20240117	130512	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3170	-95	5	-2.91	2408554635	758940	54.86	3265	3265	3115	4240	2290	3265	3173.39	0.23	0	39016	3381	3322	3231	3172	3081	3277	3127	210	975	500	2020	5	1	42000000	1331	-634.00	1.59	12	1.81	-5.00	1996.00	7890	20230504	-59.82	2460	20230119	28.86	3325	-4.66	20240115	2865	10.65	20240103	7890	-59.82	20230504	2460	28.86	20230119	2.07	N	047400	500	210 억	95202	N	N	49	N	N
26	20240117	120513	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3170	-95	5	-2.91	2176578880	685830	49.57	3265	3265	3115	4240	2290	3265	3173.44	0.23	0	40458	3381	3322	3231	3172	3081	3277	3127	210	975	500	2020	5	1	42000000	1331	-634.00	1.59	12	1.63	-5.00	1996.00	7890	20230504	-59.82	2460	20230119	28.86	3325	-4.66	20240115	2865	10.65	20240103	7890	-59.82	20230504	2460	28.86	20230119	2.07	N	047400	500	210 억	95202	N	N	49	N	N
27	20240117	110512	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3205	-60	5	-1.84	1847056315	582588	42.11	3265	3265	3115	4240	2290	3265	3170.19	0.23	0	26052	3381	3322	3231	3172	3081	3277	3127	210	975	500	2020	5	1	42000000	1346	-641.00	1.61	12	1.39	-5.00	1996.00	7890	20230504	-59.38	2460	20230119	30.28	3325	-3.61	20240115	2865	11.87	20240103	7890	-59.38	20230504	2460	30.28	20230119	2.07	N	047400	500	210 억	95202	N	N	49	N	N
28	20240117	100509	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3175	-90	5	-2.76	1298167070	408387	29.52	3265	3265	3115	4240	2290	3265	3178.44	0.23	0	-6002	3381	3322	3231	3172	3081	3277	3127	210	975	500	2020	5	1	42000000	1334	-635.00	1.59	12	0.97	-5.00	1996.00	7890	20230504	-59.76	2460	20230119	29.07	3325	-4.51	20240115	2865	10.82	20240103	7890	-59.76	20230504	2460	29.07	20230119	2.07	N	047400	500	210 억	95202	N	N	49	N	N
29	20240117	090511	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3225	-40	5	-1.23	261851365	80597	5.83	3265	3265	3225	4240	2290	3265	3248.59	0.23	0	-12432	3381	3322	3231	3172	3081	3277	3127	210	975	500	2020	5	1	42000000	1355	-645.00	1.62	12	0.19	-5.00	1996.00	7890	20230504	-59.13	2460	20230119	31.10	3325	-3.01	20240115	2865	12.57	20240103	7890	-59.13	20230504	2460	31.10	20230119	2.07	N	047400	500	210 억	95202	N	N	49	N	N
30	20240116	160510	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3265	0	3	0.00	4347004330	1347711	48.72	3275	3290	3140	4240	2290	3265	3225.23	0.17	0	22368	3508	3386	3203	3081	2898	3447	3142	210	975	500	2020	5	1	42000000	1371	-653.00	1.64	12	3.21	-5.00	1996.00	7890	20230504	-58.62	2460	20230119	32.72	3325	-1.80	20240115	2865	13.96	20240103	7890	-58.62	20230504	2460	32.72	20230119	2.07	N	047400	500	210 억	71181	N	N	49	N	N
31	20240116	150509	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3215	-50	5	-1.53	4085965920	1267673	45.83	3275	3290	3140	4240	2290	3265	3223.18	0.17	0	28297	3508	3386	3203	3081	2898	3447	3142	210	975	500	2020	5	1	42000000	1350	-643.00	1.61	12	3.02	-5.00	1996.00	7890	20230504	-59.25	2460	20230119	30.69	3325	-3.31	20240115	2865	12.22	20240103	7890	-59.25	20230504	2460	30.69	20230119	2.07	N	047400	500	210 억	71181	N	N	51	N	N
32	20240116	140511	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3270	5	2	0.15	3442302065	1069605	38.67	3275	3285	3140	4240	2290	3265	3218.26	0.17	0	17994	3508	3386	3203	3081	2898	3447	3142	210	975	500	2020	5	1	42000000	1373	-654.00	1.64	12	2.55	-5.00	1996.00	7890	20230504	-58.56	2460	20230119	32.93	3325	-1.65	20240115	2865	14.14	20240103	7890	-58.56	20230504	2460	32.93	20230119	2.07	N	047400	500	210 억	71181	N	N	51	N	N
33	20240116	130510	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3235	-30	5	-0.92	2552907495	797080	28.82	3275	3275	3140	4240	2290	3265	3202.77	0.17	0	25185	3508	3386	3203	3081	2898	3447	3142	210	975	500	2020	5	1	42000000	1359	-647.00	1.62	12	1.90	-5.00	1996.00	7890	20230504	-59.00	2460	20230119	31.50	3325	-2.71	20240115	2865	12.91	20240103	7890	-59.00	20230504	2460	31.50	20230119	2.07	N	047400	500	210 억	71181	N	N	51	N	N
34	20240116	120509	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3220	-45	5	-1.38	2212199535	691749	25.01	3275	3275	3140	4240	2290	3265	3197.91	0.17	0	11544	3508	3386	3203	3081	2898	3447	3142	210	975	500	2020	5	1	42000000	1352	-644.00	1.61	12	1.65	-5.00	1996.00	7890	20230504	-59.19	2460	20230119	30.89	3325	-3.16	20240115	2865	12.39	20240103	7890	-59.19	20230504	2460	30.89	20230119	2.07	N	047400	500	210 억	71181	N	N	51	N	N
35	20240116	110508	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3205	-60	5	-1.84	1872081760	586098	21.19	3275	3275	3140	4240	2290	3265	3194.06	0.17	0	14704	3508	3386	3203	3081	2898	3447	3142	210	975	500	2020	5	1	42000000	1346	-641.00	1.61	12	1.40	-5.00	1996.00	7890	20230504	-59.38	2460	20230119	30.28	3325	-3.61	20240115	2865	11.87	20240103	7890	-59.38	20230504	2460	30.28	20230119	2.07	N	047400	500	210 억	71181	N	N	51	N	N
36	20240116	100509	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3160	-105	5	-3.22	1249846580	390632	14.12	3275	3275	3160	4240	2290	3265	3199.43	0.17	0	-12230	3508	3386	3203	3081	2898	3447	3142	210	975	500	2020	5	1	42000000	1327	-632.00	1.58	12	0.93	-5.00	1996.00	7890	20230504	-59.95	2460	20230119	28.46	3325	-4.96	20240115	2865	10.30	20240103	7890	-59.95	20230504	2460	28.46	20230119	2.07	N	047400	500	210 억	71181	N	N	51	N	N
37	20240116	090507	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3190	-75	5	-2.30	306697885	95303	3.45	3275	3275	3180	4240	2290	3265	3217.77	0.17	0	-2402	3508	3386	3203	3081	2898	3447	3142	210	975	500	2020	5	1	42000000	1340	-638.00	1.60	12	0.23	-5.00	1996.00	7890	20230504	-59.57	2460	20230119	29.67	3325	-4.06	20240115	2865	11.34	20240103	7890	-59.57	20230504	2460	29.67	20230119	2.07	N	047400	500	210 억	71181	N	N	51	N	N
38	20240115	160508	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3265	75	2	2.35	8756161985	2730992	135.88	3200	3325	3020	4145	2235	3190	3206.20	0.40	0	-80033	3316	3252	3136	3072	2956	3285	3105	210	955	500	1970	5	1	42000000	1371	-653.00	1.64	12	6.50	-5.00	1996.00	7890	20230504	-58.62	2460	20230119	32.72	3325	-1.80	20240115	2865	13.96	20240103	7890	-58.62	20230504	2460	32.72	20230119	2.05	N	047400	500	210 억	166236	N	N	51	N	N
39	20240115	150509	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3215	25	2	0.78	8188196560	2556084	127.18	3200	3325	3020	4145	2235	3190	3203.55	0.40	0	-69430	3316	3252	3136	3072	2956	3285	3105	210	955	500	1970	5	1	42000000	1350	-643.00	1.61	12	6.09	-5.00	1996.00	7890	20230504	-59.25	2460	20230119	30.69	3325	-3.31	20240115	2865	12.22	20240103	7890	-59.25	20230504	2460	30.69	20230119	2.05	N	047400	500	210 억	166236	N	N	44	N	N
40	20240115	140509	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3210	20	2	0.63	5183363905	1627384	80.97	3200	3325	3020	4145	2235	3190	3185.01	0.40	0	-69005	3316	3252	3136	3072	2956	3285	3105	210	955	500	1970	5	1	42000000	1348	-642.00	1.61	12	3.87	-5.00	1996.00	7890	20230504	-59.32	2460	20230119	30.49	3325	-3.46	20240115	2865	12.04	20240103	7890	-59.32	20230504	2460	30.49	20230119	2.05	N	047400	500	210 억	166236	N	N	44	N	N
41	20240115	130507	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3180	-10	5	-0.31	2850642335	910632	45.31	3200	3200	3020	4145	2235	3190	3128.72	0.40	0	-31723	3316	3252	3136	3072	2956	3285	3105	210	955	500	1970	5	1	42000000	1336	-636.00	1.59	12	2.17	-5.00	1996.00	7890	20230504	-59.70	2460	20230119	29.27	3290	-3.34	20240105	2865	10.99	20240103	7890	-59.70	20230504	2460	29.27	20230119	2.05	N	047400	500	210 억	166236	N	N	44	N	N
42	20240115	120507	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3160	-30	5	-0.94	2463569345	788297	39.22	3200	3200	3020	4145	2235	3190	3123.06	0.40	0	-37884	3316	3252	3136	3072	2956	3285	3105	210	955	500	1970	5	1	42000000	1327	-632.00	1.58	12	1.88	-5.00	1996.00	7890	20230504	-59.95	2460	20230119	28.46	3290	-3.95	20240105	2865	10.30	20240103	7890	-59.95	20230504	2460	28.46	20230119	2.05	N	047400	500	210 억	166236	N	N	44	N	N
43	20240115	110507	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3120	-70	5	-2.19	2119623025	678860	33.78	3200	3200	3020	4145	2235	3190	3119.75	0.40	0	-38422	3316	3252	3136	3072	2956	3285	3105	210	955	500	1970	5	1	42000000	1310	-624.00	1.56	12	1.62	-5.00	1996.00	7890	20230504	-60.46	2460	20230119	26.83	3290	-5.17	20240105	2865	8.90	20240103	7890	-60.46	20230504	2460	26.83	20230119	2.05	N	047400	500	210 억	166236	N	N	44	N	N
44	20240115	100506	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3110	-80	5	-2.51	1765735625	564835	28.10	3200	3200	3020	4145	2235	3190	3123.16	0.40	0	-67818	3316	3252	3136	3072	2956	3285	3105	210	955	500	1970	5	1	42000000	1306	-622.00	1.56	12	1.34	-5.00	1996.00	7890	20230504	-60.58	2460	20230119	26.42	3290	-5.47	20240105	2865	8.55	20240103	7890	-60.58	20230504	2460	26.42	20230119	2.05	N	047400	500	210 억	166236	N	N	44	N	N
45	20240115	090508	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3115	-75	5	-2.35	807972480	256003	12.74	3200	3200	3090	4145	2235	3190	3152.45	0.40	0	-65513	3316	3252	3136	3072	2956	3285	3105	210	955	500	1970	5	1	42000000	1308	-623.00	1.56	12	0.61	-5.00	1996.00	7890	20230504	-60.52	2460	20230119	26.63	3290	-5.32	20240105	2865	8.73	20240103	7890	-60.52	20230504	2460	26.63	20230119	2.05	N	047400	500	210 억	166236	N	N	44	N	N
46	20240112	160504	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3190	110	2	3.57	6191538815	1969065	251.82	3060	3200	3020	4000	2160	3080	3144.18	0.36	0	5074	3166	3122	3041	2997	2916	3145	3020	210	920	500	1900	5	1	42000000	1340	-638.00	1.60	12	4.69	-5.00	1996.00	7890	20230504	-59.57	2405	20230106	32.64	3290	-3.04	20240105	2865	11.34	20240103	7890	-59.57	20230504	2460	29.67	20230119	1.88	N	047400	500	210 억	150395	N	N	44	N	N
47	20240112	150506	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3185	105	2	3.41	5634119315	1794176	229.45	3060	3200	3020	4000	2160	3080	3140.23	0.36	0	21093	3166	3122	3041	2997	2916	3145	3020	210	920	500	1900	5	1	42000000	1338	-637.00	1.60	12	4.27	-5.00	1996.00	7890	20230504	-59.63	2405	20230106	32.43	3290	-3.19	20240105	2865	11.17	20240103	7890	-59.63	20230504	2460	29.47	20230119	1.88	N	047400	500	210 억	150395	N	N	64	N	N
48	20240112	140506	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3165	85	2	2.76	4362584305	1393926	178.27	3060	3195	3020	4000	2160	3080	3129.71	0.36	0	-14355	3166	3122	3041	2997	2916	3145	3020	210	920	500	1900	5	1	42000000	1329	-633.00	1.59	12	3.32	-5.00	1996.00	7890	20230504	-59.89	2405	20230106	31.60	3290	-3.80	20240105	2865	10.47	20240103	7890	-59.89	20230504	2460	28.66	20230119	1.88	N	047400	500	210 억	150395	N	N	64	N	N
49	20240112	130504	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3140	60	2	1.95	2859542350	919397	117.58	3060	3165	3020	4000	2160	3080	3110.24	0.36	0	4594	3166	3122	3041	2997	2916	3145	3020	210	920	500	1900	5	1	42000000	1319	-628.00	1.57	12	2.19	-5.00	1996.00	7890	20230504	-60.20	2405	20230106	30.56	3290	-4.56	20240105	2865	9.60	20240103	7890	-60.20	20230504	2460	27.64	20230119	1.88	N	047400	500	210 억	150395	N	N	64	N	N
50	20240112	120506	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3100	20	2	0.65	2337721320	752708	96.26	3060	3165	3020	4000	2160	3080	3105.75	0.36	0	-21994	3166	3122	3041	2997	2916	3145	3020	210	920	500	1900	5	1	42000000	1302	-620.00	1.55	12	1.79	-5.00	1996.00	7890	20230504	-60.71	2405	20230106	28.90	3290	-5.78	20240105	2865	8.20	20240103	7890	-60.71	20230504	2460	26.02	20230119	1.88	N	047400	500	210 억	150395	N	N	64	N	N
51	20240112	110504	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3100	20	2	0.65	2143864800	690394	88.29	3060	3165	3020	4000	2160	3080	3105.28	0.36	0	-18990	3166	3122	3041	2997	2916	3145	3020	210	920	500	1900	5	1	42000000	1302	-620.00	1.55	12	1.64	-5.00	1996.00	7890	20230504	-60.71	2405	20230106	28.90	3290	-5.78	20240105	2865	8.20	20240103	7890	-60.71	20230504	2460	26.02	20230119	1.88	N	047400	500	210 억	150395	N	N	64	N	N
52	20240112	100504	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3115	35	2	1.14	1755069930	564955	72.25	3060	3165	3020	4000	2160	3080	3106.57	0.36	0	-21332	3166	3122	3041	2997	2916	3145	3020	210	920	500	1900	5	1	42000000	1308	-623.00	1.56	12	1.35	-5.00	1996.00	7890	20230504	-60.52	2405	20230106	29.52	3290	-5.32	20240105	2865	8.73	20240103	7890	-60.52	20230504	2460	26.63	20230119	1.88	N	047400	500	210 억	150395	N	N	64	N	N
53	20240112	090504	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3050	-30	5	-0.97	112105570	36772	4.70	3060	3070	3020	4000	2160	3080	3048.66	0.36	0	-4553	3166	3122	3041	2997	2916	3145	3020	210	920	500	1900	5	1	42000000	1281	-610.00	1.53	12	0.09	-5.00	1996.00	7890	20230504	-61.34	2405	20230106	26.82	3290	-7.29	20240105	2865	6.46	20240103	7890	-61.34	20230504	2460	23.98	20230119	1.88	N	047400	500	210 억	150395	N	N	64	N	N
54	20240111	160502	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3080	50	2	1.65	2303269780	760906	15.43	3050	3085	2960	3935	2125	3030	3027.01	0.18	0	63248	3370	3200	3110	2940	2850	3155	2895	210	905	500	1870	5	1	42000000	1294	-616.00	1.54	12	1.81	-5.00	1996.00	7890	20230504	-60.96	2405	20230105	28.07	3290	-6.38	20240105	2865	7.50	20240103	7890	-60.96	20230504	2460	25.20	20230119	1.88	N	047400	500	210 억	73667	N	N	64	N	N
55	20240111	150505	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3075	45	2	1.49	2121498830	701833	14.23	3050	3085	2960	3935	2125	3030	3022.80	0.18	0	61098	3370	3200	3110	2940	2850	3155	2895	210	905	500	1870	5	1	42000000	1292	-615.00	1.54	12	1.67	-5.00	1996.00	7890	20230504	-61.03	2405	20230105	27.86	3290	-6.53	20240105	2865	7.33	20240103	7890	-61.03	20230504	2460	25.00	20230119	1.88	N	047400	500	210 억	73667	N	N	57	N	N
56	20240111	140504	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3040	10	2	0.33	1721093330	571266	11.59	3050	3065	2960	3935	2125	3030	3012.77	0.18	0	44090	3370	3200	3110	2940	2850	3155	2895	210	905	500	1870	5	1	42000000	1277	-608.00	1.52	12	1.36	-5.00	1996.00	7890	20230504	-61.47	2405	20230105	26.40	3290	-7.60	20240105	2865	6.11	20240103	7890	-61.47	20230504	2460	23.58	20230119	1.88	N	047400	500	210 억	73667	N	N	57	N	N
57	20240111	130502	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3040	10	2	0.33	1613530035	535758	10.87	3050	3065	2960	3935	2125	3030	3011.68	0.18	0	41079	3370	3200	3110	2940	2850	3155	2895	210	905	500	1870	5	1	42000000	1277	-608.00	1.52	12	1.28	-5.00	1996.00	7890	20230504	-61.47	2405	20230105	26.40	3290	-7.60	20240105	2865	6.11	20240103	7890	-61.47	20230504	2460	23.58	20230119	1.88	N	047400	500	210 억	73667	N	N	57	N	N
58	20240111	120503	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3055	25	2	0.83	1415525220	470907	9.55	3050	3065	2960	3935	2125	3030	3005.95	0.18	0	45135	3370	3200	3110	2940	2850	3155	2895	210	905	500	1870	5	1	42000000	1283	-611.00	1.53	12	1.12	-5.00	1996.00	7890	20230504	-61.28	2405	20230105	27.03	3290	-7.14	20240105	2865	6.63	20240103	7890	-61.28	20230504	2460	24.19	20230119	1.88	N	047400	500	210 억	73667	N	N	57	N	N
59	20240111	110505	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3030	0	3	0.00	1161847910	387768	7.86	3050	3050	2960	3935	2125	3030	2996.24	0.18	0	61229	3370	3200	3110	2940	2850	3155	2895	210	905	500	1870	5	1	42000000	1273	-606.00	1.52	12	0.92	-5.00	1996.00	7890	20230504	-61.60	2405	20230105	25.99	3290	-7.90	20240105	2865	5.76	20240103	7890	-61.60	20230504	2460	23.17	20230119	1.88	N	047400	500	210 억	73667	N	N	57	N	N
60	20240111	100504	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3010	-20	5	-0.66	921023750	307876	6.24	3050	3050	2960	3935	2125	3030	2991.54	0.18	0	33958	3370	3200	3110	2940	2850	3155	2895	210	905	500	1870	5	1	42000000	1264	-602.00	1.51	12	0.73	-5.00	1996.00	7890	20230504	-61.85	2405	20230105	25.16	3290	-8.51	20240105	2865	5.06	20240103	7890	-61.85	20230504	2460	22.36	20230119	1.88	N	047400	500	210 억	73667	N	N	57	N	N
61	20240111	090503	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2990	-40	5	-1.32	250267155	83126	1.69	3050	3050	2970	3935	2125	3030	3010.70	0.18	0	8371	3370	3200	3110	2940	2850	3155	2895	210	905	500	1870	5	1	42000000	1256	-598.00	1.50	12	0.20	-5.00	1996.00	7890	20230504	-62.10	2405	20230105	24.32	3290	-9.12	20240105	2865	4.36	20240103	7890	-62.10	20230504	2460	21.54	20230119	1.88	N	047400	500	210 억	73667	N	N	57	N	N
62	20240110	160501	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3030	45	2	1.51	15535776780	4903207	461.09	3230	3280	3020	3880	2090	2985	3168.50	0.38	0	-94346	3041	3012	2966	2937	2891	3027	2952	210	895	500	1850	5	1	42000000	1273	-606.00	1.52	12	11.67	-5.00	1996.00	7890	20230504	-61.60	2355	20230104	28.66	3290	-7.90	20240105	2865	5.76	20240103	7890	-61.60	20230504	2460	23.17	20230119	1.87	N	047400	500	210 억	161456	N	N	57	N	N
63	20240110	150502	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3035	50	2	1.68	15293868550	4823416	453.59	3230	3280	3020	3880	2090	2985	3170.75	0.38	0	-103440	3041	3012	2966	2937	2891	3027	2952	210	895	500	1850	5	1	42000000	1275	-607.00	1.52	12	11.48	-5.00	1996.00	7890	20230504	-61.53	2355	20230104	28.87	3290	-7.75	20240105	2865	5.93	20240103	7890	-61.53	20230504	2460	23.37	20230119	1.87	N	047400	500	210 억	161456	N	N	61	N	N
64	20240110	140503	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3030	45	2	1.51	14895276055	4691848	441.21	3230	3280	3025	3880	2090	2985	3174.71	0.38	0	-125521	3041	3012	2966	2937	2891	3027	2952	210	895	500	1850	5	1	42000000	1273	-606.00	1.52	12	11.17	-5.00	1996.00	7890	20230504	-61.60	2355	20230104	28.66	3290	-7.90	20240105	2865	5.76	20240103	7890	-61.60	20230504	2460	23.17	20230119	1.87	N	047400	500	210 억	161456	N	N	61	N	N
65	20240110	130502	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3065	80	2	2.68	14539798185	4575030	430.23	3230	3280	3035	3880	2090	2985	3178.08	0.38	0	-123548	3041	3012	2966	2937	2891	3027	2952	210	895	500	1850	5	1	42000000	1287	-613.00	1.54	12	10.89	-5.00	1996.00	7890	20230504	-61.15	2355	20230104	30.15	3290	-6.84	20240105	2865	6.98	20240103	7890	-61.15	20230504	2460	24.59	20230119	1.87	N	047400	500	210 억	161456	N	N	61	N	N
66	20240110	120503	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3055	70	2	2.35	14216978480	4469343	420.29	3230	3280	3035	3880	2090	2985	3181.00	0.38	0	-103706	3041	3012	2966	2937	2891	3027	2952	210	895	500	1850	5	1	42000000	1283	-611.00	1.53	12	10.64	-5.00	1996.00	7890	20230504	-61.28	2355	20230104	29.72	3290	-7.14	20240105	2865	6.63	20240103	7890	-61.28	20230504	2460	24.19	20230119	1.87	N	047400	500	210 억	161456	N	N	61	N	N
67	20240110	110502	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3070	85	2	2.85	13740582725	4314386	405.72	3230	3280	3035	3880	2090	2985	3184.83	0.38	0	-100686	3041	3012	2966	2937	2891	3027	2952	210	895	500	1850	5	1	42000000	1289	-614.00	1.54	12	10.27	-5.00	1996.00	7890	20230504	-61.09	2355	20230104	30.36	3290	-6.69	20240105	2865	7.16	20240103	7890	-61.09	20230504	2460	24.80	20230119	1.87	N	047400	500	210 억	161456	N	N	61	N	N
68	20240110	100501	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3055	70	2	2.35	12906984460	4042399	380.14	3230	3280	3055	3880	2090	2985	3192.90	0.38	0	-98724	3041	3012	2966	2937	2891	3027	2952	210	895	500	1850	5	1	42000000	1283	-611.00	1.53	12	9.62	-5.00	1996.00	7890	20230504	-61.28	2355	20230104	29.72	3290	-7.14	20240105	2865	6.63	20240103	7890	-61.28	20230504	2460	24.19	20230119	1.87	N	047400	500	210 억	161456	N	N	61	N	N
69	20240110	090501	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3255	270	2	9.05	6438956920	1989842	187.12	3230	3280	3170	3880	2090	2985	3235.91	0.38	0	-79356	3041	3012	2966	2937	2891	3027	2952	210	895	500	1850	5	1	42000000	1367	-651.00	1.63	12	4.74	-5.00	1996.00	7890	20230504	-58.75	2355	20230104	38.22	3290	-1.06	20240105	2865	13.61	20240103	7890	-58.75	20230504	2460	32.32	20230119	1.87	N	047400	500	210 억	161456	N	N	61	N	N
70	20240109	160500	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2985	20	2	0.67	1597814835	540874	53.87	2945	2995	2920	3850	2080	2965	2954.13	0.16	0	92507	3148	3056	3003	2911	2858	3030	2885	210	885	500	1830	5	1	42000000	1254	-597.00	1.50	12	1.29	-5.00	1996.00	7890	20230504	-62.17	2350	20230103	27.02	3290	-9.27	20240105	2865	4.19	20240103	7890	-62.17	20230504	2460	21.34	20230119	1.97	N	047400	500	210 억	65496	N	N	61	N	N
71	20240109	150501	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2985	20	2	0.67	1476212455	500160	49.82	2945	2990	2920	3850	2080	2965	2951.48	0.16	0	92023	3148	3056	3003	2911	2858	3030	2885	210	885	500	1830	5	1	42000000	1254	-597.00	1.50	12	1.19	-5.00	1996.00	7890	20230504	-62.17	2350	20230103	27.02	3290	-9.27	20240105	2865	4.19	20240103	7890	-62.17	20230504	2460	21.34	20230119	1.97	N	047400	500	210 억	65496	N	N	87	N	N
72	20240109	140501	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2985	20	2	0.67	1251556230	424630	42.29	2945	2990	2920	3850	2080	2965	2947.40	0.16	0	83230	3148	3056	3003	2911	2858	3030	2885	210	885	500	1830	5	1	42000000	1254	-597.00	1.50	12	1.01	-5.00	1996.00	7890	20230504	-62.17	2350	20230103	27.02	3290	-9.27	20240105	2865	4.19	20240103	7890	-62.17	20230504	2460	21.34	20230119	1.97	N	047400	500	210 억	65496	N	N	87	N	N
73	20240109	130501	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2960	-5	5	-0.17	1084023190	368150	36.67	2945	2985	2920	3850	2080	2965	2944.51	0.16	0	62435	3148	3056	3003	2911	2858	3030	2885	210	885	500	1830	5	1	42000000	1243	-592.00	1.48	12	0.88	-5.00	1996.00	7890	20230504	-62.48	2350	20230103	25.96	3290	-10.03	20240105	2865	3.32	20240103	7890	-62.48	20230504	2460	20.33	20230119	1.97	N	047400	500	210 억	65496	N	N	87	N	N
74	20240109	120505	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2965	0	3	0.00	951207975	323337	32.21	2945	2985	2920	3850	2080	2965	2941.85	0.16	0	62613	3148	3056	3003	2911	2858	3030	2885	210	885	500	1830	5	1	42000000	1245	-593.00	1.49	12	0.77	-5.00	1996.00	7890	20230504	-62.42	2350	20230103	26.17	3290	-9.88	20240105	2865	3.49	20240103	7890	-62.42	20230504	2460	20.53	20230119	1.97	N	047400	500	210 억	65496	N	N	87	N	N
75	20240109	110501	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2960	-5	5	-0.17	752290980	256290	25.53	2945	2985	2920	3850	2080	2965	2935.31	0.16	0	41475	3148	3056	3003	2911	2858	3030	2885	210	885	500	1830	5	1	42000000	1243	-592.00	1.48	12	0.61	-5.00	1996.00	7890	20230504	-62.48	2350	20230103	25.96	3290	-10.03	20240105	2865	3.32	20240103	7890	-62.48	20230504	2460	20.33	20230119	1.97	N	047400	500	210 억	65496	N	N	87	N	N
76	20240109	100501	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2935	-30	5	-1.01	475854055	162178	16.15	2945	2985	2920	3850	2080	2965	2934.15	0.16	0	32599	3148	3056	3003	2911	2858	3030	2885	210	885	500	1830	5	1	42000000	1233	-587.00	1.47	12	0.39	-5.00	1996.00	7890	20230504	-62.80	2350	20230103	24.89	3290	-10.79	20240105	2865	2.44	20240103	7890	-62.80	20230504	2460	19.31	20230119	1.97	N	047400	500	210 억	65496	N	N	87	N	N
77	20240109	090501	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2945	-20	5	-0.67	79851515	27107	2.70	2945	2985	2940	3850	2080	2965	2945.79	0.16	0	3728	3148	3056	3003	2911	2858	3030	2885	210	885	500	1830	5	1	42000000	1237	-589.00	1.48	12	0.06	-5.00	1996.00	7890	20230504	-62.67	2350	20230103	25.32	3290	-10.49	20240105	2865	2.79	20240103	7890	-62.67	20230504	2460	19.72	20230119	1.97	N	047400	500	210 억	65496	N	N	87	N	N
78	20240108	160500	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2965	-30	5	-1.00	2999879615	998981	21.61	3010	3095	2950	3890	2100	2995	3002.95	0.23	-9516	-25295	3421	3207	3076	2862	2731	3142	2797	210	895	500	1850	5	1	42000000	1245	-593.00	1.49	12	2.38	-5.00	1996.00	7890	20230504	-62.42	2350	20230103	26.17	3290	-9.88	20240105	2865	3.49	20240103	7890	-62.42	20230504	2460	20.53	20230119	1.91	N	047400	500	210 억	97703	N	N	87	N	N
79	20240108	150501	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2980	-15	5	-0.50	2886676860	960795	20.79	3010	3095	2950	3890	2100	2995	3004.47	0.23	-9516	-25394	3421	3207	3076	2862	2731	3142	2797	210	895	500	1850	5	1	42000000	1252	-596.00	1.49	12	2.29	-5.00	1996.00	7890	20230504	-62.23	2350	20230103	26.81	3290	-9.42	20240105	2865	4.01	20240103	7890	-62.23	20230504	2460	21.14	20230119	1.91	N	047400	500	210 억	97703	N	N	182	N	N
80	20240108	140501	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2975	-20	5	-0.67	2723639300	906058	19.60	3010	3095	2950	3890	2100	2995	3006.03	0.23	-9516	-24921	3421	3207	3076	2862	2731	3142	2797	210	895	500	1850	5	1	42000000	1250	-595.00	1.49	12	2.16	-5.00	1996.00	7890	20230504	-62.29	2350	20230103	26.60	3290	-9.57	20240105	2865	3.84	20240103	7890	-62.29	20230504	2460	20.93	20230119	1.91	N	047400	500	210 억	97703	N	N	182	N	N
81	20240108	130500	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2970	-25	5	-0.83	2605833685	866390	18.75	3010	3095	2950	3890	2100	2995	3007.69	0.23	-9516	-19567	3421	3207	3076	2862	2731	3142	2797	210	895	500	1850	5	1	42000000	1247	-594.00	1.49	12	2.06	-5.00	1996.00	7890	20230504	-62.36	2350	20230103	26.38	3290	-9.73	20240105	2865	3.66	20240103	7890	-62.36	20230504	2460	20.73	20230119	1.91	N	047400	500	210 억	97703	N	N	182	N	N
82	20240108	120501	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2975	-20	5	-0.67	2511574320	834685	18.06	3010	3095	2950	3890	2100	2995	3009.01	0.23	-9516	-12645	3421	3207	3076	2862	2731	3142	2797	210	895	500	1850	5	1	42000000	1250	-595.00	1.49	12	1.99	-5.00	1996.00	7890	20230504	-62.29	2350	20230103	26.60	3290	-9.57	20240105	2865	3.84	20240103	7890	-62.29	20230504	2460	20.93	20230119	1.91	N	047400	500	210 억	97703	N	N	182	N	N
83	20240108	110502	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2960	-35	5	-1.17	2384158150	791786	17.13	3010	3095	2950	3890	2100	2995	3011.12	0.23	-9516	-9281	3421	3207	3076	2862	2731	3142	2797	210	895	500	1850	5	1	42000000	1243	-592.00	1.48	12	1.89	-5.00	1996.00	7890	20230504	-62.48	2350	20230103	25.96	3290	-10.03	20240105	2865	3.32	20240103	7890	-62.48	20230504	2460	20.33	20230119	1.91	N	047400	500	210 억	97703	N	N	182	N	N
84	20240108	100502	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2965	-30	5	-1.00	2157087685	715139	15.47	3010	3095	2950	3890	2100	2995	3016.32	0.23	-9516	716	3421	3207	3076	2862	2731	3142	2797	210	895	500	1850	5	1	42000000	1245	-593.00	1.49	12	1.70	-5.00	1996.00	7890	20230504	-62.42	2350	20230103	26.17	3290	-9.88	20240105	2865	3.49	20240103	7890	-62.42	20230504	2460	20.53	20230119	1.91	N	047400	500	210 억	97703	N	N	182	N	N
85	20240108	090500	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3065	70	2	2.34	855225135	282456	6.11	3010	3095	3005	3890	2100	2995	3027.82	0.23	-9516	32604	3421	3207	3076	2862	2731	3142	2797	210	895	500	1850	5	1	42000000	1287	-613.00	1.54	12	0.67	-5.00	1996.00	7890	20230504	-61.15	2350	20230103	30.43	3290	-6.84	20240105	2865	6.98	20240103	7890	-61.15	20230504	2460	24.59	20230119	1.91	N	047400	500	210 억	97703	N	N	182	N	N
86	20240105	160500	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2995	20	2	0.67	14084080805	4565978	456.96	3290	3290	2945	3865	2085	2975	3084.90	1.35	-9780	-461715	3048	3011	2938	2901	2828	3030	2920	210	890	500	1840	5	1	42000000	1258	-599.00	1.50	12	10.87	-5.00	1996.00	7890	20230504	-62.04	2350	20230103	27.45	3290	-8.97	20240105	2865	4.54	20240103	7890	-62.04	20230504	2405	24.53	20230105	1.92	N	047400	500	210 억	568944	N	N	182	N	N
87	20240105	150502	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2960	-15	5	-0.50	13615780230	4408971	441.25	3290	3290	2945	3865	2085	2975	3088.20	1.35	-9780	-468823	3048	3011	2938	2901	2828	3030	2920	210	890	500	1840	5	1	42000000	1243	-592.00	1.48	12	10.50	-5.00	1996.00	7890	20230504	-62.48	2350	20230103	25.96	3290	-10.03	20240105	2865	3.32	20240103	7890	-62.48	20230504	2405	23.08	20230105	1.92	N	047400	500	210 억	568944	N	N	216	N	N
88	20240105	140458	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2960	-15	5	-0.50	13172725055	4259105	426.25	3290	3290	2950	3865	2085	2975	3092.84	1.35	-9780	-462283	3048	3011	2938	2901	2828	3030	2920	210	890	500	1840	5	1	42000000	1243	-592.00	1.48	12	10.14	-5.00	1996.00	7890	20230504	-62.48	2350	20230103	25.96	3290	-10.03	20240105	2865	3.32	20240103	7890	-62.48	20230504	2405	23.08	20230105	1.92	N	047400	500	210 억	568944	N	N	216	N	N
89	20240105	130500	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2975	0	3	0.00	12568885310	4055147	405.84	3290	3290	2970	3865	2085	2975	3099.49	1.35	-9780	-454442	3048	3011	2938	2901	2828	3030	2920	210	890	500	1840	5	1	42000000	1250	-595.00	1.49	12	9.66	-5.00	1996.00	7890	20230504	-62.29	2350	20230103	26.60	3290	-9.57	20240105	2865	3.84	20240103	7890	-62.29	20230504	2405	23.70	20230105	1.92	N	047400	500	210 억	568944	N	N	216	N	N
90	20240105	120500	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2985	10	2	0.34	12001876295	3865013	386.81	3290	3290	2985	3865	2085	2975	3105.27	1.35	-9780	-435334	3048	3011	2938	2901	2828	3030	2920	210	890	500	1840	5	1	42000000	1254	-597.00	1.50	12	9.20	-5.00	1996.00	7890	20230504	-62.17	2350	20230103	27.02	3290	-9.27	20240105	2865	4.19	20240103	7890	-62.17	20230504	2405	24.12	20230105	1.92	N	047400	500	210 억	568944	N	N	216	N	N
91	20240105	110458	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3035	60	2	2.02	11145771740	3580526	358.34	3290	3290	3010	3865	2085	2975	3112.89	1.35	-9780	-422059	3048	3011	2938	2901	2828	3030	2920	210	890	500	1840	5	1	42000000	1275	-607.00	1.52	12	8.53	-5.00	1996.00	7890	20230504	-61.53	2350	20230103	29.15	3290	-7.75	20240105	2865	5.93	20240103	7890	-61.53	20230504	2405	26.20	20230105	1.92	N	047400	500	210 억	568944	N	N	216	N	N
92	20240105	100502	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3040	65	2	2.18	9866802415	3157692	316.02	3290	3290	3020	3865	2085	2975	3124.69	1.35	-9780	-394380	3048	3011	2938	2901	2828	3030	2920	210	890	500	1840	5	1	42000000	1277	-608.00	1.52	12	7.52	-5.00	1996.00	7890	20230504	-61.47	2350	20230103	29.36	3290	-7.60	20240105	2865	6.11	20240103	7890	-61.47	20230504	2405	26.40	20230105	1.92	N	047400	500	210 억	568944	N	N	216	N	N
93	20240105	090459	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3175	200	2	6.72	3080331125	957212	95.80	3290	3290	3120	3865	2085	2975	3218.06	1.35	-9780	-127711	3048	3011	2938	2901	2828	3030	2920	210	890	500	1840	5	1	42000000	1334	-635.00	1.59	12	2.28	-5.00	1996.00	7890	20230504	-59.76	2350	20230103	35.11	3290	-3.50	20240105	2865	10.82	20240103	7890	-59.76	20230504	2405	32.02	20230105	1.92	N	047400	500	210 억	568944	N	N	216	N	N
94	20240104	160457	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2975	95	2	3.30	1809000670	619602	147.41	2885	2975	2865	3740	2020	2880	2918.38	1.31	0	25312	2943	2911	2888	2856	2833	2927	2872	210	860	500	1780	5	1	42000000	1250	-595.00	1.49	12	1.48	-5.00	1996.00	7890	20230504	-62.29	2350	20230103	26.60	2975	0.00	20240104	2865	3.84	20240104	7890	-62.29	20230504	2355	26.33	20230104	2.00	N	047400	500	210 억	550271	N	N	216	N	N
95	20240104	150458	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2935	55	2	1.91	1349615220	464321	110.47	2885	2950	2865	3740	2020	2880	2906.65	1.31	0	25858	2943	2911	2888	2856	2833	2927	2872	210	860	500	1780	5	1	42000000	1233	-587.00	1.47	12	1.11	-5.00	1996.00	7890	20230504	-62.80	2350	20230103	24.89	2950	-0.51	20240104	2865	2.44	20240104	7890	-62.80	20230504	2355	24.63	20230104	2.00	N	047400	500	210 억	550271	N	N	426	N	N
96	20240104	140458	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2930	50	2	1.74	1123147565	386997	92.07	2885	2950	2865	3740	2020	2880	2902.22	1.31	0	26941	2943	2911	2888	2856	2833	2927	2872	210	860	500	1780	5	1	42000000	1231	-586.00	1.47	12	0.92	-5.00	1996.00	7890	20230504	-62.86	2350	20230103	24.68	2950	-0.68	20240104	2865	2.27	20240104	7890	-62.86	20230504	2355	24.42	20230104	2.00	N	047400	500	210 억	550271	N	N	426	N	N
97	20240104	130458	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2940	60	2	2.08	960314795	331376	78.84	2885	2950	2865	3740	2020	2880	2897.97	1.31	0	23247	2943	2911	2888	2856	2833	2927	2872	210	860	500	1780	5	1	42000000	1235	-588.00	1.47	12	0.79	-5.00	1996.00	7890	20230504	-62.74	2350	20230103	25.11	2950	-0.34	20240104	2865	2.62	20240104	7890	-62.74	20230504	2355	24.84	20230104	2.00	N	047400	500	210 억	550271	N	N	426	N	N
98	20240104	120457	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2905	25	2	0.87	658852015	228317	54.32	2885	2910	2865	3740	2020	2880	2885.69	1.31	0	8142	2943	2911	2888	2856	2833	2927	2872	210	860	500	1780	5	1	42000000	1220	-581.00	1.46	12	0.54	-5.00	1996.00	7890	20230504	-63.18	2350	20230103	23.62	2935	-1.02	20240102	2865	1.40	20240104	7890	-63.18	20230504	2355	23.35	20230104	2.00	N	047400	500	210 억	550271	N	N	426	N	N
99	20240104	110457	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2880	0	3	0.00	339354020	117933	28.06	2885	2895	2865	3740	2020	2880	2877.51	1.31	0	-12356	2943	2911	2888	2856	2833	2927	2872	210	860	500	1780	5	1	42000000	1210	-576.00	1.44	12	0.28	-5.00	1996.00	7890	20230504	-63.50	2350	20230103	22.55	2935	-1.87	20240102	2865	0.52	20240104	7890	-63.50	20230504	2355	22.29	20230104	2.00	N	047400	500	210 억	550271	N	N	426	N	N
100	20240104	100457	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2880	0	3	0.00	207822075	72230	17.18	2885	2895	2865	3740	2020	2880	2877.22	1.31	0	-2791	2943	2911	2888	2856	2833	2927	2872	210	860	500	1780	5	1	42000000	1210	-576.00	1.44	12	0.17	-5.00	1996.00	7890	20230504	-63.50	2350	20230103	22.55	2935	-1.87	20240102	2865	0.52	20240104	7890	-63.50	20230504	2355	22.29	20230104	2.00	N	047400	500	210 억	550271	N	N	426	N	N
101	20240104	090459	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2885	5	2	0.17	33105675	11505	2.74	2885	2885	2865	3740	2020	2880	2877.49	1.31	0	-8009	2943	2911	2888	2856	2833	2927	2872	210	860	500	1780	5	1	42000000	1212	-577.00	1.45	12	0.03	-5.00	1996.00	7890	20230504	-63.43	2350	20230103	22.77	2935	-1.70	20240102	2865	0.70	20240104	7890	-63.43	20230504	2355	22.51	20230104	2.00	N	047400	500	210 억	550271	N	N	426	N	N
102	20240103	160457	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2880	-35	5	-1.20	1194507770	414044	86.54	2875	2920	2865	3785	2045	2915	2884.97	1.21	0	40382	2971	2942	2906	2877	2841	2925	2860	210	870	500	1800	5	1	42000000	1210	-576.00	1.44	12	0.99	-5.00	1996.00	7890	20230504	-63.50	2350	20230103	22.55	2935	-1.87	20240102	2865	0.52	20240103	7890	-63.50	20230504	2350	22.55	20230103	2.01	N	047400	500	210 억	508394	N	N	426	N	N
103	20240103	150456	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2885	-30	5	-1.03	1131405295	392149	81.97	2875	2920	2865	3785	2045	2915	2885.12	1.21	0	41308	2971	2942	2906	2877	2841	2925	2860	210	870	500	1800	5	1	42000000	1212	-577.00	1.45	12	0.93	-5.00	1996.00	7890	20230504	-63.43	2350	20230103	22.77	2935	-1.70	20240102	2865	0.70	20240103	7890	-63.43	20230504	2350	22.77	20230103	2.01	N	047400	500	210 억	508394	N	N	1	N	N
104	20240103	140454	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2885	-30	5	-1.03	858812990	297508	62.18	2875	2920	2865	3785	2045	2915	2886.66	1.21	0	29861	2971	2942	2906	2877	2841	2925	2860	210	870	500	1800	5	1	42000000	1212	-577.00	1.45	12	0.71	-5.00	1996.00	7890	20230504	-63.43	2350	20230103	22.77	2935	-1.70	20240102	2865	0.70	20240103	7890	-63.43	20230504	2350	22.77	20230103	2.01	N	047400	500	210 억	508394	N	N	1	N	N
105	20240103	130456	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2890	-25	5	-0.86	721016580	249725	52.20	2875	2920	2865	3785	2045	2915	2887.21	1.21	0	28025	2971	2942	2906	2877	2841	2925	2860	210	870	500	1800	5	1	42000000	1214	-578.00	1.45	12	0.59	-5.00	1996.00	7890	20230504	-63.37	2350	20230103	22.98	2935	-1.53	20240102	2865	0.87	20240103	7890	-63.37	20230504	2350	22.98	20230103	2.01	N	047400	500	210 억	508394	N	N	1	N	N
106	20240103	120458	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2895	-20	5	-0.69	595391895	206337	43.13	2875	2920	2865	3785	2045	2915	2885.49	1.21	0	26307	2971	2942	2906	2877	2841	2925	2860	210	870	500	1800	5	1	42000000	1216	-579.00	1.45	12	0.49	-5.00	1996.00	7890	20230504	-63.31	2350	20230103	23.19	2935	-1.36	20240102	2865	1.05	20240103	7890	-63.31	20230504	2350	23.19	20230103	2.01	N	047400	500	210 억	508394	N	N	1	N	N
107	20240103	110455	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2890	-25	5	-0.86	524947265	181959	38.03	2875	2920	2865	3785	2045	2915	2884.93	1.21	0	25058	2971	2942	2906	2877	2841	2925	2860	210	870	500	1800	5	1	42000000	1214	-578.00	1.45	12	0.43	-5.00	1996.00	7890	20230504	-63.37	2350	20230103	22.98	2935	-1.53	20240102	2865	0.87	20240103	7890	-63.37	20230504	2350	22.98	20230103	2.01	N	047400	500	210 억	508394	N	N	1	N	N
108	20240103	100455	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2865	-50	5	-1.72	410186055	142078	29.70	2875	2920	2865	3785	2045	2915	2887.00	1.21	0	15247	2971	2942	2906	2877	2841	2925	2860	210	870	500	1800	5	1	42000000	1203	-573.00	1.44	12	0.34	-5.00	1996.00	7890	20230504	-63.69	2350	20230103	21.91	2935	-2.39	20240102	2865	0.00	20240103	7890	-63.69	20230504	2350	21.91	20230103	2.01	N	047400	500	210 억	508394	N	N	1	N	N
109	20240103	090455	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2915	0	3	0.00	148175065	51320	10.73	2875	2920	2875	3785	2045	2915	2887.14	1.21	0	20323	2971	2942	2906	2877	2841	2925	2860	210	870	500	1800	5	1	42000000	1224	-583.00	1.46	12	0.12	-5.00	1996.00	7890	20230504	-63.05	2350	20230103	24.04	2935	-0.68	20240102	2870	1.57	20240102	7890	-63.05	20230504	2350	24.04	20230103	2.01	N	047400	500	210 억	508394	N	N	1	N	N
110	20240102	160455	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2915	10	2	0.34	1380691385	476150	109.66	2925	2935	2870	3775	2035	2905	2899.60	0.96	0	104762	2965	2935	2880	2850	2795	2950	2865	210	870	500	1800	5	1	42000000	1224	-583.00	1.46	12	1.13	-5.00	1996.00	7890	20230504	-63.05	2350	20230103	24.04	2935	-0.68	20240102	2870	1.57	20240102	7890	-63.05	20230504	2350	24.04	20230103	2.03	N	047400	500	210 억	404468	N	N	1	N	N
111	20240102	150454	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2910	5	2	0.17	1296899465	447334	103.02	2925	2935	2870	3775	2035	2905	2899.16	0.96	0	104271	2965	2935	2880	2850	2795	2950	2865	210	870	500	1800	5	1	42000000	1222	-582.00	1.46	12	1.07	-5.00	1996.00	7890	20230504	-63.12	2350	20230103	23.83	2935	-0.85	20240102	2870	1.39	20240102	7890	-63.12	20230504	2350	23.83	20230103	2.03	N	047400	500	210 억	404468	N	N	9	N	N
112	20240102	140455	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2895	-10	5	-0.34	1092990675	377158	86.86	2925	2935	2870	3775	2035	2905	2897.95	0.96	0	64989	2965	2935	2880	2850	2795	2950	2865	210	870	500	1800	5	1	42000000	1216	-579.00	1.45	12	0.90	-5.00	1996.00	7890	20230504	-63.31	2350	20230103	23.19	2935	-1.36	20240102	2870	0.87	20240102	7890	-63.31	20230504	2350	23.19	20230103	2.03	N	047400	500	210 억	404468	N	N	9	N	N
113	20240102	130452	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2900	-5	5	-0.17	997004025	344052	79.23	2925	2935	2870	3775	2035	2905	2897.81	0.96	0	59066	2965	2935	2880	2850	2795	2950	2865	210	870	500	1800	5	1	42000000	1218	-580.00	1.45	12	0.82	-5.00	1996.00	7890	20230504	-63.24	2350	20230103	23.40	2935	-1.19	20240102	2870	1.05	20240102	7890	-63.24	20230504	2350	23.40	20230103	2.03	N	047400	500	210 억	404468	N	N	9	N	N
114	20240102	120453	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2900	-5	5	-0.17	877533770	302795	69.73	2925	2935	2870	3775	2035	2905	2898.09	0.96	0	47487	2965	2935	2880	2850	2795	2950	2865	210	870	500	1800	5	1	42000000	1218	-580.00	1.45	12	0.72	-5.00	1996.00	7890	20230504	-63.24	2350	20230103	23.40	2935	-1.19	20240102	2870	1.05	20240102	7890	-63.24	20230504	2350	23.40	20230103	2.03	N	047400	500	210 억	404468	N	N	9	N	N
115	20240102	110452	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2885	-20	5	-0.69	702138030	242071	55.75	2925	2935	2870	3775	2035	2905	2900.53	0.96	0	25474	2965	2935	2880	2850	2795	2950	2865	210	870	500	1800	5	1	42000000	1212	-577.00	1.45	12	0.58	-5.00	1996.00	7890	20230504	-63.43	2350	20230103	22.77	2935	-1.70	20240102	2870	0.52	20240102	7890	-63.43	20230504	2350	22.77	20230103	2.03	N	047400	500	210 억	404468	N	N	9	N	N
116	20240102	100447	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2885	-20	5	-0.69	226962785	77801	17.92	2925	2935	2880	3775	2035	2905	2917.39	0.96	0	-17994	2965	2935	2880	2850	2795	2950	2865	210	870	500	1800	5	1	42000000	1212	-577.00	1.45	12	0.19	-5.00	1996.00	7890	20230504	-63.43	2350	20230103	22.77	2935	-1.70	20240102	2880	0.17	20240102	7890	-63.43	20230504	2350	22.77	20230103	2.03	N	047400	500	210 억	404468	N	N	9	N	N
117	20240102	090442	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2905	0	3	0.00	0	0	0.00	0	0	0	3775	2035	2905	0.00	0.96	0	0	2965	2935	2880	2850	2795	2950	2865	210	870	500	1800	5	1	42000000	1220	-581.00	1.46	12	0.00	-5.00	1996.00	7890	20230504	-63.18	2350	20230103	23.62	0	0.00	0	0	0.00	0	7890	-63.18	20230504	2350	23.62	20230103	2.03	N	047400	500	210 억	404468	N	N	9	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History