KissMeData/047400/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	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	160502	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2875	5	2	0.17	498307430	173594	69.36	2855	2905	2850	3730	2010	2870	2870.53	1.19	-9101	2973	2921	2893	2841	2813	2907	2827	210	860	500	1770	5	1	42000000	1208	-575.00	1.44	12	0.41	-5.00	1996.00	7890	20230504	-63.56	2460	20231031	16.87	3675	-21.77	20240123	2850	0.88	20240229	7890	-63.56	20230504	2460	16.87	20231031	1.25	N	047400	500	210 억	501840	N	N	73	N	N
3	20240229	150504	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2870	0	3	0.00	452064030	157480	62.92	2855	2905	2850	3730	2010	2870	2870.61	1.19	-9222	2973	2921	2893	2841	2813	2907	2827	210	860	500	1770	5	1	42000000	1205	-574.00	1.44	12	0.37	-5.00	1996.00	7890	20230504	-63.62	2460	20231031	16.67	3675	-21.90	20240123	2850	0.70	20240229	7890	-63.62	20230504	2460	16.67	20231031	1.25	N	047400	500	210 억	501840	N	N	205	N	N
4	20240229	140504	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2870	0	3	0.00	409110930	142513	56.94	2855	2905	2850	3730	2010	2870	2870.69	1.19	-7222	2973	2921	2893	2841	2813	2907	2827	210	860	500	1770	5	1	42000000	1205	-574.00	1.44	12	0.34	-5.00	1996.00	7890	20230504	-63.62	2460	20231031	16.67	3675	-21.90	20240123	2850	0.70	20240229	7890	-63.62	20230504	2460	16.67	20231031	1.25	N	047400	500	210 억	501840	N	N	205	N	N
5	20240229	130504	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2865	-5	5	-0.17	328430205	114380	45.70	2855	2905	2850	3730	2010	2870	2871.40	1.19	-2634	2973	2921	2893	2841	2813	2907	2827	210	860	500	1770	5	1	42000000	1203	-573.00	1.44	12	0.27	-5.00	1996.00	7890	20230504	-63.69	2460	20231031	16.46	3675	-22.04	20240123	2850	0.53	20240229	7890	-63.69	20230504	2460	16.46	20231031	1.25	N	047400	500	210 억	501840	N	N	205	N	N
6	20240229	120505	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2865	-5	5	-0.17	271899115	94643	37.82	2855	2905	2850	3730	2010	2870	2872.90	1.19	-371	2973	2921	2893	2841	2813	2907	2827	210	860	500	1770	5	1	42000000	1203	-573.00	1.44	12	0.23	-5.00	1996.00	7890	20230504	-63.69	2460	20231031	16.46	3675	-22.04	20240123	2850	0.53	20240229	7890	-63.69	20230504	2460	16.46	20231031	1.25	N	047400	500	210 억	501840	N	N	205	N	N
7	20240229	110505	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2895	25	2	0.87	208553065	72569	29.00	2855	2905	2850	3730	2010	2870	2873.87	1.19	-2504	2973	2921	2893	2841	2813	2907	2827	210	860	500	1770	5	1	42000000	1216	-579.00	1.45	12	0.17	-5.00	1996.00	7890	20230504	-63.31	2460	20231031	17.68	3675	-21.22	20240123	2850	1.58	20240229	7890	-63.31	20230504	2460	17.68	20231031	1.25	N	047400	500	210 억	501840	N	N	205	N	N
8	20240229	100504	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2885	15	2	0.52	156821825	54672	21.85	2855	2890	2850	3730	2010	2870	2868.41	1.19	1045	2973	2921	2893	2841	2813	2907	2827	210	860	500	1770	5	1	42000000	1212	-577.00	1.45	12	0.13	-5.00	1996.00	7890	20230504	-63.43	2460	20231031	17.28	3675	-21.50	20240123	2850	1.23	20240229	7890	-63.43	20230504	2460	17.28	20231031	1.25	N	047400	500	210 억	501840	N	N	205	N	N
9	20240229	090503	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2875	5	2	0.17	31529795	11039	4.41	2855	2875	2850	3730	2010	2870	2856.03	1.19	2741	2973	2921	2893	2841	2813	2907	2827	210	860	500	1770	5	1	42000000	1208	-575.00	1.44	12	0.03	-5.00	1996.00	7890	20230504	-63.56	2460	20231031	16.87	3675	-21.77	20240123	2850	0.88	20240229	7890	-63.56	20230504	2460	16.87	20231031	1.25	N	047400	500	210 억	501840	N	N	205	N	N
10	20240228	160436	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2870	-25	5	-0.86	709057360	244348	54.11	2900	2945	2865	3760	2030	2895	2902.03	1.20	1234	3085	2990	2935	2840	2785	2962	2812	210	865	500	1790	5	1	42000000	1205	-574.00	1.44	12	0.58	-5.00	1996.00	7890	20230504	-63.62	2460	20231031	16.67	3675	-21.90	20240123	2865	0.17	20240228	7890	-63.62	20230504	2460	16.67	20231031	1.26	N	047400	500	210 억	503098	N	N	205	N	N
11	20240228	150437	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2880	-15	5	-0.52	623452435	214537	47.51	2900	2945	2865	3760	2030	2895	2906.04	1.20	-9751	3085	2990	2935	2840	2785	2962	2812	210	865	500	1790	5	1	42000000	1210	-576.00	1.44	12	0.51	-5.00	1996.00	7890	20230504	-63.50	2460	20231031	17.07	3675	-21.63	20240123	2865	0.52	20240228	7890	-63.50	20230504	2460	17.07	20231031	1.26	N	047400	500	210 억	503098	N	N	15	N	N
12	20240228	140504	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2885	-10	5	-0.35	501281405	172145	38.12	2900	2945	2880	3760	2030	2895	2911.98	1.20	-6626	3085	2990	2935	2840	2785	2962	2812	210	865	500	1790	5	1	42000000	1212	-577.00	1.45	12	0.41	-5.00	1996.00	7890	20230504	-63.43	2460	20231031	17.28	3675	-21.50	20240123	2865	0.70	20240103	7890	-63.43	20230504	2460	17.28	20231031	1.26	N	047400	500	210 억	503098	N	N	15	N	N
13	20240228	130505	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2895	0	3	0.00	421209785	144478	31.99	2900	2945	2890	3760	2030	2895	2915.40	1.20	-4152	3085	2990	2935	2840	2785	2962	2812	210	865	500	1790	5	1	42000000	1216	-579.00	1.45	12	0.34	-5.00	1996.00	7890	20230504	-63.31	2460	20231031	17.68	3675	-21.22	20240123	2865	1.05	20240103	7890	-63.31	20230504	2460	17.68	20231031	1.26	N	047400	500	210 억	503098	N	N	15	N	N
14	20240228	120506	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2920	25	2	0.86	294428160	100777	22.32	2900	2945	2895	3760	2030	2895	2921.60	1.20	9780	3085	2990	2935	2840	2785	2962	2812	210	865	500	1790	5	1	42000000	1226	-584.00	1.46	12	0.24	-5.00	1996.00	7890	20230504	-62.99	2460	20231031	18.70	3675	-20.54	20240123	2865	1.92	20240103	7890	-62.99	20230504	2460	18.70	20231031	1.26	N	047400	500	210 억	503098	N	N	15	N	N
15	20240228	110442	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2930	35	2	1.21	216264630	74011	16.39	2900	2945	2895	3760	2030	2895	2922.08	1.20	14640	3085	2990	2935	2840	2785	2962	2812	210	865	500	1790	5	1	42000000	1231	-586.00	1.47	12	0.18	-5.00	1996.00	7890	20230504	-62.86	2460	20231031	19.11	3675	-20.27	20240123	2865	2.27	20240103	7890	-62.86	20230504	2460	19.11	20231031	1.26	N	047400	500	210 억	503098	N	N	15	N	N
16	20240228	100502	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2920	25	2	0.86	150688950	51605	11.43	2900	2945	2895	3760	2030	2895	2920.08	1.20	14983	3085	2990	2935	2840	2785	2962	2812	210	865	500	1790	5	1	42000000	1226	-584.00	1.46	12	0.12	-5.00	1996.00	7890	20230504	-62.99	2460	20231031	18.70	3675	-20.54	20240123	2865	1.92	20240103	7890	-62.99	20230504	2460	18.70	20231031	1.26	N	047400	500	210 억	503098	N	N	15	N	N
17	20240228	090504	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2895	0	3	0.00	16105020	5553	1.23	2900	2920	2895	3760	2030	2895	2900.30	1.20	1032	3085	2990	2935	2840	2785	2962	2812	210	865	500	1790	5	1	42000000	1216	-579.00	1.45	12	0.01	-5.00	1996.00	7890	20230504	-63.31	2460	20231031	17.68	3675	-21.22	20240123	2865	1.05	20240103	7890	-63.31	20230504	2460	17.68	20231031	1.26	N	047400	500	210 억	503098	N	N	15	N	N
18	20240227	160504	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2895	-105	5	-3.50	1301109290	444684	143.98	2970	3030	2880	3900	2100	3000	2925.92	1.38	-69580	3070	3035	3015	2980	2960	3025	2970	210	900	500	1860	5	1	42000000	1216	-579.00	1.45	12	1.06	-5.00	1996.00	7890	20230504	-63.31	2460	20231031	17.68	3675	-21.22	20240123	2865	1.05	20240103	7890	-63.31	20230504	2460	17.68	20231031	1.32	N	047400	500	210 억	578443	N	N	15	N	N
19	20240227	150505	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2900	-100	5	-3.33	1243407920	424776	137.54	2970	3030	2880	3900	2100	3000	2927.21	1.38	-69031	3070	3035	3015	2980	2960	3025	2970	210	900	500	1860	5	1	42000000	1218	-580.00	1.45	12	1.01	-5.00	1996.00	7890	20230504	-63.24	2460	20231031	17.89	3675	-21.09	20240123	2865	1.22	20240103	7890	-63.24	20230504	2460	17.89	20231031	1.32	N	047400	500	210 억	578443	N	N	27	N	N
20	20240227	140503	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2905	-95	5	-3.17	1124274540	383672	124.23	2970	3030	2880	3900	2100	3000	2930.30	1.38	-67382	3070	3035	3015	2980	2960	3025	2970	210	900	500	1860	5	1	42000000	1220	-581.00	1.46	12	0.91	-5.00	1996.00	7890	20230504	-63.18	2460	20231031	18.09	3675	-20.95	20240123	2865	1.40	20240103	7890	-63.18	20230504	2460	18.09	20231031	1.32	N	047400	500	210 억	578443	N	N	27	N	N
21	20240227	130429	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2920	-80	5	-2.67	1001061865	341279	110.50	2970	3030	2880	3900	2100	3000	2933.27	1.38	-66693	3070	3035	3015	2980	2960	3025	2970	210	900	500	1860	5	1	42000000	1226	-584.00	1.46	12	0.81	-5.00	1996.00	7890	20230504	-62.99	2460	20231031	18.70	3675	-20.54	20240123	2865	1.92	20240103	7890	-62.99	20230504	2460	18.70	20231031	1.32	N	047400	500	210 억	578443	N	N	27	N	N
22	20240227	120506	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2890	-110	5	-3.67	894208425	304578	98.62	2970	3030	2880	3900	2100	3000	2935.89	1.38	-50237	3070	3035	3015	2980	2960	3025	2970	210	900	500	1860	5	1	42000000	1214	-578.00	1.45	12	0.73	-5.00	1996.00	7890	20230504	-63.37	2460	20231031	17.48	3675	-21.36	20240123	2865	0.87	20240103	7890	-63.37	20230504	2460	17.48	20231031	1.32	N	047400	500	210 억	578443	N	N	27	N	N
23	20240227	110503	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2940	-60	5	-2.00	519770710	175542	56.84	2970	3030	2930	3900	2100	3000	2960.95	1.38	-40439	3070	3035	3015	2980	2960	3025	2970	210	900	500	1860	5	1	42000000	1235	-588.00	1.47	12	0.42	-5.00	1996.00	7890	20230504	-62.74	2460	20231031	19.51	3675	-20.00	20240123	2865	2.62	20240103	7890	-62.74	20230504	2460	19.51	20231031	1.32	N	047400	500	210 억	578443	N	N	27	N	N
24	20240227	100501	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2955	-45	5	-1.50	366049085	123367	39.94	2970	3030	2940	3900	2100	3000	2967.16	1.38	-24075	3070	3035	3015	2980	2960	3025	2970	210	900	500	1860	5	1	42000000	1241	-591.00	1.48	12	0.29	-5.00	1996.00	7890	20230504	-62.55	2460	20231031	20.12	3675	-19.59	20240123	2865	3.14	20240103	7890	-62.55	20230504	2460	20.12	20231031	1.32	N	047400	500	210 억	578443	N	N	27	N	N
25	20240227	090502	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2985	-15	5	-0.50	98656690	33147	10.73	2970	3030	2970	3900	2100	3000	2976.34	1.38	-1774	3070	3035	3015	2980	2960	3025	2970	210	900	500	1860	5	1	42000000	1254	-597.00	1.50	12	0.08	-5.00	1996.00	7890	20230504	-62.17	2460	20231031	21.34	3675	-18.78	20240123	2865	4.19	20240103	7890	-62.17	20230504	2460	21.34	20231031	1.32	N	047400	500	210 억	578443	N	N	27	N	N
26	20240226	160502	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3000	-65	5	-2.12	921089105	305894	63.98	3040	3050	2995	3980	2150	3065	3011.17	1.41	-13405	3171	3117	3041	2987	2911	3145	3015	210	915	500	1900	5	1	42000000	1260	-600.00	1.50	12	0.73	-5.00	1996.00	7890	20230504	-61.98	2460	20231031	21.95	3675	-18.37	20240123	2865	4.71	20240103	7890	-61.98	20230504	2460	21.95	20231031	1.35	N	047400	500	210 억	591803	N	N	27	N	N
27	20240226	150500	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3000	-65	5	-2.12	878398965	291658	61.00	3040	3050	2995	3980	2150	3065	3011.73	1.41	-9256	3171	3117	3041	2987	2911	3145	3015	210	915	500	1900	5	1	42000000	1260	-600.00	1.50	12	0.69	-5.00	1996.00	7890	20230504	-61.98	2460	20231031	21.95	3675	-18.37	20240123	2865	4.71	20240103	7890	-61.98	20230504	2460	21.95	20231031	1.35	N	047400	500	210 억	591803	N	N	6	N	N
28	20240226	140501	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3015	-50	5	-1.63	685100575	227285	47.53	3040	3050	2995	3980	2150	3065	3014.26	1.41	-2411	3171	3117	3041	2987	2911	3145	3015	210	915	500	1900	5	1	42000000	1266	-603.00	1.51	12	0.54	-5.00	1996.00	7890	20230504	-61.79	2460	20231031	22.56	3675	-17.96	20240123	2865	5.24	20240103	7890	-61.79	20230504	2460	22.56	20231031	1.35	N	047400	500	210 억	591803	N	N	6	N	N
29	20240226	130459	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3035	-30	5	-0.98	605641740	200978	42.03	3040	3050	2995	3980	2150	3065	3013.45	1.41	3520	3171	3117	3041	2987	2911	3145	3015	210	915	500	1900	5	1	42000000	1275	-607.00	1.52	12	0.48	-5.00	1996.00	7890	20230504	-61.53	2460	20231031	23.37	3675	-17.41	20240123	2865	5.93	20240103	7890	-61.53	20230504	2460	23.37	20231031	1.35	N	047400	500	210 억	591803	N	N	6	N	N
30	20240226	120457	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3020	-45	5	-1.47	541624175	179831	37.61	3040	3050	2995	3980	2150	3065	3011.83	1.41	5779	3171	3117	3041	2987	2911	3145	3015	210	915	500	1900	5	1	42000000	1268	-604.00	1.51	12	0.43	-5.00	1996.00	7890	20230504	-61.72	2460	20231031	22.76	3675	-17.82	20240123	2865	5.41	20240103	7890	-61.72	20230504	2460	22.76	20231031	1.35	N	047400	500	210 억	591803	N	N	6	N	N
31	20240226	110457	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3015	-50	5	-1.63	465911450	154734	32.36	3040	3050	2995	3980	2150	3065	3011.02	1.41	11086	3171	3117	3041	2987	2911	3145	3015	210	915	500	1900	5	1	42000000	1266	-603.00	1.51	12	0.37	-5.00	1996.00	7890	20230504	-61.79	2460	20231031	22.56	3675	-17.96	20240123	2865	5.24	20240103	7890	-61.79	20230504	2460	22.56	20231031	1.35	N	047400	500	210 억	591803	N	N	6	N	N
32	20240226	100454	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3025	-40	5	-1.31	372717410	123789	25.89	3040	3050	2995	3980	2150	3065	3010.88	1.41	20972	3171	3117	3041	2987	2911	3145	3015	210	915	500	1900	5	1	42000000	1271	-605.00	1.52	12	0.29	-5.00	1996.00	7890	20230504	-61.66	2460	20231031	22.97	3675	-17.69	20240123	2865	5.58	20240103	7890	-61.66	20230504	2460	22.97	20231031	1.35	N	047400	500	210 억	591803	N	N	6	N	N
33	20240226	090454	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3020	-45	5	-1.47	37905660	12481	2.61	3040	3050	3020	3980	2150	3065	3036.91	1.41	-1260	3171	3117	3041	2987	2911	3145	3015	210	915	500	1900	5	1	42000000	1268	-604.00	1.51	12	0.03	-5.00	1996.00	7890	20230504	-61.72	2460	20231031	22.76	3675	-17.82	20240123	2865	5.41	20240103	7890	-61.72	20230504	2460	22.76	20231031	1.35	N	047400	500	210 억	591803	N	N	6	N	N
34	20240223	160456	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3065	40	2	1.32	1428923765	471850	220.82	3025	3095	2965	3930	2120	3025	3028.24	1.44	32039	3061	3042	3021	3002	2981	3052	3012	210	905	500	1870	5	1	42000000	1287	-613.00	1.54	12	1.12	-5.00	1996.00	7890	20230504	-61.15	2460	20231031	24.59	3675	-16.60	20240123	2865	6.98	20240103	7890	-61.15	20230504	2460	24.59	20231031	1.28	N	047400	500	210 억	606866	N	N	6	N	N
35	20240223	150453	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3065	40	2	1.32	1350877055	446424	208.92	3025	3095	2965	3930	2120	3025	3026.00	1.44	34647	3061	3042	3021	3002	2981	3052	3012	210	905	500	1870	5	1	42000000	1287	-613.00	1.54	12	1.06	-5.00	1996.00	7890	20230504	-61.15	2460	20231031	24.59	3675	-16.60	20240123	2865	6.98	20240103	7890	-61.15	20230504	2460	24.59	20231031	1.28	N	047400	500	210 억	606866	N	N	26	N	N
36	20240223	140454	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3065	40	2	1.32	1106710010	366979	171.74	3025	3080	2965	3930	2120	3025	3015.73	1.44	27671	3061	3042	3021	3002	2981	3052	3012	210	905	500	1870	5	1	42000000	1287	-613.00	1.54	12	0.87	-5.00	1996.00	7890	20230504	-61.15	2460	20231031	24.59	3675	-16.60	20240123	2865	6.98	20240103	7890	-61.15	20230504	2460	24.59	20231031	1.28	N	047400	500	210 억	606866	N	N	26	N	N
37	20240223	130452	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3050	25	2	0.83	939303630	312324	146.16	3025	3070	2965	3930	2120	3025	3007.47	1.44	33170	3061	3042	3021	3002	2981	3052	3012	210	905	500	1870	5	1	42000000	1281	-610.00	1.53	12	0.74	-5.00	1996.00	7890	20230504	-61.34	2460	20231031	23.98	3675	-17.01	20240123	2865	6.46	20240103	7890	-61.34	20230504	2460	23.98	20231031	1.28	N	047400	500	210 억	606866	N	N	26	N	N
38	20240223	120452	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3050	25	2	0.83	860418095	286392	134.03	3025	3070	2965	3930	2120	3025	3004.34	1.44	23985	3061	3042	3021	3002	2981	3052	3012	210	905	500	1870	5	1	42000000	1281	-610.00	1.53	12	0.68	-5.00	1996.00	7890	20230504	-61.34	2460	20231031	23.98	3675	-17.01	20240123	2865	6.46	20240103	7890	-61.34	20230504	2460	23.98	20231031	1.28	N	047400	500	210 억	606866	N	N	26	N	N
39	20240223	110450	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3025	0	3	0.00	677766960	226401	105.95	3025	3035	2965	3930	2120	3025	2993.66	1.44	-594	3061	3042	3021	3002	2981	3052	3012	210	905	500	1870	5	1	42000000	1271	-605.00	1.52	12	0.54	-5.00	1996.00	7890	20230504	-61.66	2460	20231031	22.97	3675	-17.69	20240123	2865	5.58	20240103	7890	-61.66	20230504	2460	22.97	20231031	1.28	N	047400	500	210 억	606866	N	N	26	N	N
40	20240223	100448	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2980	-45	5	-1.49	493096840	165090	77.26	3025	3030	2965	3930	2120	3025	2986.84	1.44	-42347	3061	3042	3021	3002	2981	3052	3012	210	905	500	1870	5	1	42000000	1252	-596.00	1.49	12	0.39	-5.00	1996.00	7890	20230504	-62.23	2460	20231031	21.14	3675	-18.91	20240123	2865	4.01	20240103	7890	-62.23	20230504	2460	21.14	20231031	1.28	N	047400	500	210 억	606866	N	N	26	N	N
41	20240223	090451	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3000	-25	5	-0.83	108298365	36020	16.86	3025	3030	3000	3930	2120	3025	3006.62	1.44	-28390	3061	3042	3021	3002	2981	3052	3012	210	905	500	1870	5	1	42000000	1260	-600.00	1.50	12	0.09	-5.00	1996.00	7890	20230504	-61.98	2460	20231031	21.95	3675	-18.37	20240123	2865	4.71	20240103	7890	-61.98	20230504	2460	21.95	20231031	1.28	N	047400	500	210 억	606866	N	N	26	N	N
42	20240222	160444	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3025	5	2	0.17	639885360	211915	60.24	3020	3040	3000	3925	2115	3020	3019.44	1.45	-4701	3103	3061	3033	2991	2963	3047	2977	210	905	500	1870	5	1	42000000	1271	-605.00	1.52	12	0.50	-5.00	1996.00	7890	20230504	-61.66	2460	20231031	22.97	3675	-17.69	20240123	2865	5.58	20240103	7890	-61.66	20230504	2460	22.97	20231031	1.26	N	047400	500	210 억	611085	N	N	26	N	N
43	20240222	150452	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3020	0	3	0.00	573416100	189936	53.99	3020	3040	3000	3925	2115	3020	3019.00	1.45	-5597	3103	3061	3033	2991	2963	3047	2977	210	905	500	1870	5	1	42000000	1268	-604.00	1.51	12	0.45	-5.00	1996.00	7890	20230504	-61.72	2460	20231031	22.76	3675	-17.82	20240123	2865	5.41	20240103	7890	-61.72	20230504	2460	22.76	20231031	1.26	N	047400	500	210 억	611085	N	N	1	N	N
44	20240222	140450	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3030	10	2	0.33	462954455	153405	43.61	3020	3040	3000	3925	2115	3020	3017.86	1.45	1033	3103	3061	3033	2991	2963	3047	2977	210	905	500	1870	5	1	42000000	1273	-606.00	1.52	12	0.37	-5.00	1996.00	7890	20230504	-61.60	2460	20231031	23.17	3675	-17.55	20240123	2865	5.76	20240103	7890	-61.60	20230504	2460	23.17	20231031	1.26	N	047400	500	210 억	611085	N	N	1	N	N
45	20240222	130442	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3025	5	2	0.17	368031700	121944	34.66	3020	3040	3000	3925	2115	3020	3018.04	1.45	773	3103	3061	3033	2991	2963	3047	2977	210	905	500	1870	5	1	42000000	1271	-605.00	1.52	12	0.29	-5.00	1996.00	7890	20230504	-61.66	2460	20231031	22.97	3675	-17.69	20240123	2865	5.58	20240103	7890	-61.66	20230504	2460	22.97	20231031	1.26	N	047400	500	210 억	611085	N	N	1	N	N
46	20240222	120448	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3025	5	2	0.17	322768465	106953	30.40	3020	3040	3000	3925	2115	3020	3017.85	1.45	3275	3103	3061	3033	2991	2963	3047	2977	210	905	500	1870	5	1	42000000	1271	-605.00	1.52	12	0.25	-5.00	1996.00	7890	20230504	-61.66	2460	20231031	22.97	3675	-17.69	20240123	2865	5.58	20240103	7890	-61.66	20230504	2460	22.97	20231031	1.26	N	047400	500	210 억	611085	N	N	1	N	N
47	20240222	110446	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3030	10	2	0.33	256223845	84900	24.13	3020	3040	3000	3925	2115	3020	3017.95	1.45	6471	3103	3061	3033	2991	2963	3047	2977	210	905	500	1870	5	1	42000000	1273	-606.00	1.52	12	0.20	-5.00	1996.00	7890	20230504	-61.60	2460	20231031	23.17	3675	-17.55	20240123	2865	5.76	20240103	7890	-61.60	20230504	2460	23.17	20231031	1.26	N	047400	500	210 억	611085	N	N	1	N	N
48	20240222	100442	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3015	-5	5	-0.17	170806145	56650	16.10	3020	3035	3000	3925	2115	3020	3015.11	1.45	5257	3103	3061	3033	2991	2963	3047	2977	210	905	500	1870	5	1	42000000	1266	-603.00	1.51	12	0.13	-5.00	1996.00	7890	20230504	-61.79	2460	20231031	22.56	3675	-17.96	20240123	2865	5.24	20240103	7890	-61.79	20230504	2460	22.56	20231031	1.26	N	047400	500	210 억	611085	N	N	1	N	N
49	20240222	090449	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3005	-15	5	-0.50	22167825	7367	2.09	3020	3020	3000	3925	2115	3020	3009.07	1.45	-205	3103	3061	3033	2991	2963	3047	2977	210	905	500	1870	5	1	42000000	1262	-601.00	1.51	12	0.02	-5.00	1996.00	7890	20230504	-61.91	2460	20231031	22.15	3675	-18.23	20240123	2865	4.89	20240103	7890	-61.91	20230504	2460	22.15	20231031	1.26	N	047400	500	210 억	611085	N	N	1	N	N
50	20240221	160446	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3020	-20	5	-0.66	1048830120	345726	102.95	3070	3075	3005	3950	2130	3040	3033.72	1.57	-50398	3160	3100	3065	3005	2970	3082	2987	210	910	500	1880	5	1	42000000	1268	-604.00	1.51	12	0.82	-5.00	1996.00	7890	20230504	-61.72	2460	20231031	22.76	3675	-17.82	20240123	2865	5.41	20240103	7890	-61.72	20230504	2460	22.76	20231031	1.29	N	047400	500	210 억	661368	N	N	1	N	N
51	20240221	150441	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3040	0	3	0.00	896003440	295090	87.87	3070	3075	3020	3950	2130	3040	3036.37	1.57	-47257	3160	3100	3065	3005	2970	3082	2987	210	910	500	1880	5	1	42000000	1277	-608.00	1.52	12	0.70	-5.00	1996.00	7890	20230504	-61.47	2460	20231031	23.58	3675	-17.28	20240123	2865	6.11	20240103	7890	-61.47	20230504	2460	23.58	20231031	1.29	N	047400	500	210 억	661368	N	N	25	N	N
52	20240221	140443	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3030	-10	5	-0.33	784914090	258398	76.94	3070	3075	3020	3950	2130	3040	3037.62	1.57	-35048	3160	3100	3065	3005	2970	3082	2987	210	910	500	1880	5	1	42000000	1273	-606.00	1.52	12	0.62	-5.00	1996.00	7890	20230504	-61.60	2460	20231031	23.17	3675	-17.55	20240123	2865	5.76	20240103	7890	-61.60	20230504	2460	23.17	20231031	1.29	N	047400	500	210 억	661368	N	N	25	N	N
53	20240221	130444	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3030	-10	5	-0.33	682226745	224447	66.83	3070	3075	3020	3950	2130	3040	3039.59	1.57	-28591	3160	3100	3065	3005	2970	3082	2987	210	910	500	1880	5	1	42000000	1273	-606.00	1.52	12	0.53	-5.00	1996.00	7890	20230504	-61.60	2460	20231031	23.17	3675	-17.55	20240123	2865	5.76	20240103	7890	-61.60	20230504	2460	23.17	20231031	1.29	N	047400	500	210 억	661368	N	N	25	N	N
54	20240221	120444	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3050	10	2	0.33	522876765	171819	51.16	3070	3075	3025	3950	2130	3040	3043.18	1.57	-4284	3160	3100	3065	3005	2970	3082	2987	210	910	500	1880	5	1	42000000	1281	-610.00	1.53	12	0.41	-5.00	1996.00	7890	20230504	-61.34	2460	20231031	23.98	3675	-17.01	20240123	2865	6.46	20240103	7890	-61.34	20230504	2460	23.98	20231031	1.29	N	047400	500	210 억	661368	N	N	25	N	N
55	20240221	110446	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3050	10	2	0.33	425866490	139926	41.67	3070	3075	3025	3950	2130	3040	3043.51	1.57	5471	3160	3100	3065	3005	2970	3082	2987	210	910	500	1880	5	1	42000000	1281	-610.00	1.53	12	0.33	-5.00	1996.00	7890	20230504	-61.34	2460	20231031	23.98	3675	-17.01	20240123	2865	6.46	20240103	7890	-61.34	20230504	2460	23.98	20231031	1.29	N	047400	500	210 억	661368	N	N	25	N	N
56	20240221	100441	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3050	10	2	0.33	330752645	108743	32.38	3070	3075	3025	3950	2130	3040	3041.60	1.57	-4647	3160	3100	3065	3005	2970	3082	2987	210	910	500	1880	5	1	42000000	1281	-610.00	1.53	12	0.26	-5.00	1996.00	7890	20230504	-61.34	2460	20231031	23.98	3675	-17.01	20240123	2865	6.46	20240103	7890	-61.34	20230504	2460	23.98	20231031	1.29	N	047400	500	210 억	661368	N	N	25	N	N
57	20240221	090441	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3050	10	2	0.33	34391320	11266	3.35	3070	3075	3035	3950	2130	3040	3052.66	1.57	-5099	3160	3100	3065	3005	2970	3082	2987	210	910	500	1880	5	1	42000000	1281	-610.00	1.53	12	0.03	-5.00	1996.00	7890	20230504	-61.34	2460	20231031	23.98	3675	-17.01	20240123	2865	6.46	20240103	7890	-61.34	20230504	2460	23.98	20231031	1.29	N	047400	500	210 억	661368	N	N	25	N	N
58	20240220	160436	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3040	-65	5	-2.09	1017626800	332321	131.17	3080	3125	3030	4035	2175	3105	3062.29	1.61	-10929	3181	3142	3106	3067	3031	3162	3087	210	930	500	1920	5	1	42000000	1277	-608.00	1.52	12	0.79	-5.00	1996.00	7890	20230504	-61.47	2460	20231031	23.58	3675	-17.28	20240123	2865	6.11	20240103	7890	-61.47	20230504	2460	23.58	20231031	1.32	N	047400	500	210 억	676606	N	N	25	N	N
59	20240220	150439	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3040	-65	5	-2.09	945821440	308688	121.84	3080	3125	3030	4035	2175	3105	3064.00	1.61	-7666	3181	3142	3106	3067	3031	3162	3087	210	930	500	1920	5	1	42000000	1277	-608.00	1.52	12	0.73	-5.00	1996.00	7890	20230504	-61.47	2460	20231031	23.58	3675	-17.28	20240123	2865	6.11	20240103	7890	-61.47	20230504	2460	23.58	20231031	1.32	N	047400	500	210 억	676606	N	N	71	N	N
60	20240220	140440	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3050	-55	5	-1.77	809697020	263930	104.17	3080	3125	3030	4035	2175	3105	3067.84	1.61	-6067	3181	3142	3106	3067	3031	3162	3087	210	930	500	1920	5	1	42000000	1281	-610.00	1.53	12	0.63	-5.00	1996.00	7890	20230504	-61.34	2460	20231031	23.98	3675	-17.01	20240123	2865	6.46	20240103	7890	-61.34	20230504	2460	23.98	20231031	1.32	N	047400	500	210 억	676606	N	N	71	N	N
61	20240220	130441	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3050	-55	5	-1.77	705292190	229715	90.67	3080	3125	3030	4035	2175	3105	3070.29	1.61	7405	3181	3142	3106	3067	3031	3162	3087	210	930	500	1920	5	1	42000000	1281	-610.00	1.53	12	0.55	-5.00	1996.00	7890	20230504	-61.34	2460	20231031	23.98	3675	-17.01	20240123	2865	6.46	20240103	7890	-61.34	20230504	2460	23.98	20231031	1.32	N	047400	500	210 억	676606	N	N	71	N	N
62	20240220	120437	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3060	-45	5	-1.45	668490345	217659	85.91	3080	3125	3030	4035	2175	3105	3071.27	1.61	10199	3181	3142	3106	3067	3031	3162	3087	210	930	500	1920	5	1	42000000	1285	-612.00	1.53	12	0.52	-5.00	1996.00	7890	20230504	-61.22	2460	20231031	24.39	3675	-16.73	20240123	2865	6.81	20240103	7890	-61.22	20230504	2460	24.39	20231031	1.32	N	047400	500	210 억	676606	N	N	71	N	N
63	20240220	110438	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3070	-35	5	-1.13	598947605	194890	76.92	3080	3125	3030	4035	2175	3105	3073.25	1.61	7908	3181	3142	3106	3067	3031	3162	3087	210	930	500	1920	5	1	42000000	1289	-614.00	1.54	12	0.46	-5.00	1996.00	7890	20230504	-61.09	2460	20231031	24.80	3675	-16.46	20240123	2865	7.16	20240103	7890	-61.09	20230504	2460	24.80	20231031	1.32	N	047400	500	210 억	676606	N	N	71	N	N
64	20240220	100429	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3075	-30	5	-0.97	525826920	171084	67.53	3080	3125	3030	4035	2175	3105	3073.50	1.61	10652	3181	3142	3106	3067	3031	3162	3087	210	930	500	1920	5	1	42000000	1292	-615.00	1.54	12	0.41	-5.00	1996.00	7890	20230504	-61.03	2460	20231031	25.00	3675	-16.33	20240123	2865	7.33	20240103	7890	-61.03	20230504	2460	25.00	20231031	1.32	N	047400	500	210 억	676606	N	N	71	N	N
65	20240220	090440	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3105	0	3	0.00	132890230	43014	16.98	3080	3125	3080	4035	2175	3105	3089.45	1.61	21556	3181	3142	3106	3067	3031	3162	3087	210	930	500	1920	5	1	42000000	1304	-621.00	1.56	12	0.10	-5.00	1996.00	7890	20230504	-60.65	2460	20231031	26.22	3675	-15.51	20240123	2865	8.38	20240103	7890	-60.65	20230504	2460	26.22	20231031	1.32	N	047400	500	210 억	676606	N	N	71	N	N
66	20240219	160440	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3105	0	3	0.00	779609625	251083	79.36	3100	3145	3070	4035	2175	3105	3104.99	1.47	62040	3201	3152	3121	3072	3041	3137	3057	210	930	500	1920	5	1	42000000	1304	-621.00	1.56	12	0.60	-5.00	1996.00	7890	20230504	-60.65	2460	20231031	26.22	3675	-15.51	20240123	2865	8.38	20240103	7890	-60.65	20230504	2460	26.22	20231031	1.32	N	047400	500	210 억	615486	N	N	71	N	N
67	20240219	150442	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3110	5	2	0.16	715051090	230297	72.79	3100	3145	3070	4035	2175	3105	3104.91	1.47	58496	3201	3152	3121	3072	3041	3137	3057	210	930	500	1920	5	1	42000000	1306	-622.00	1.56	12	0.55	-5.00	1996.00	7890	20230504	-60.58	2460	20231031	26.42	3675	-15.37	20240123	2865	8.55	20240103	7890	-60.58	20230504	2460	26.42	20231031	1.32	N	047400	500	210 억	615486	N	N	28	N	N
68	20240219	140441	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3110	5	2	0.16	641498885	206616	65.30	3100	3145	3070	4035	2175	3105	3104.79	1.47	54422	3201	3152	3121	3072	3041	3137	3057	210	930	500	1920	5	1	42000000	1306	-622.00	1.56	12	0.49	-5.00	1996.00	7890	20230504	-60.58	2460	20231031	26.42	3675	-15.37	20240123	2865	8.55	20240103	7890	-60.58	20230504	2460	26.42	20231031	1.32	N	047400	500	210 억	615486	N	N	28	N	N
69	20240219	130441	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3110	5	2	0.16	575287160	185282	58.56	3100	3145	3070	4035	2175	3105	3104.93	1.47	50784	3201	3152	3121	3072	3041	3137	3057	210	930	500	1920	5	1	42000000	1306	-622.00	1.56	12	0.44	-5.00	1996.00	7890	20230504	-60.58	2460	20231031	26.42	3675	-15.37	20240123	2865	8.55	20240103	7890	-60.58	20230504	2460	26.42	20231031	1.32	N	047400	500	210 억	615486	N	N	28	N	N
70	20240219	120440	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3090	-15	5	-0.48	520512240	167614	52.98	3100	3145	3070	4035	2175	3105	3105.42	1.47	46163	3201	3152	3121	3072	3041	3137	3057	210	930	500	1920	5	1	42000000	1298	-618.00	1.55	12	0.40	-5.00	1996.00	7890	20230504	-60.84	2460	20231031	25.61	3675	-15.92	20240123	2865	7.85	20240103	7890	-60.84	20230504	2460	25.61	20231031	1.32	N	047400	500	210 억	615486	N	N	28	N	N
71	20240219	110440	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3110	5	2	0.16	392785380	126366	39.94	3100	3145	3070	4035	2175	3105	3108.34	1.47	43807	3201	3152	3121	3072	3041	3137	3057	210	930	500	1920	5	1	42000000	1306	-622.00	1.56	12	0.30	-5.00	1996.00	7890	20230504	-60.58	2460	20231031	26.42	3675	-15.37	20240123	2865	8.55	20240103	7890	-60.58	20230504	2460	26.42	20231031	1.32	N	047400	500	210 억	615486	N	N	28	N	N
72	20240219	100436	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3120	15	2	0.48	329173140	105884	33.47	3100	3145	3070	4035	2175	3105	3108.85	1.47	39249	3201	3152	3121	3072	3041	3137	3057	210	930	500	1920	5	1	42000000	1310	-624.00	1.56	12	0.25	-5.00	1996.00	7890	20230504	-60.46	2460	20231031	26.83	3675	-15.10	20240123	2865	8.90	20240103	7890	-60.46	20230504	2460	26.83	20231031	1.32	N	047400	500	210 억	615486	N	N	28	N	N
73	20240219	090438	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3130	25	2	0.81	93203700	29909	9.45	3100	3145	3100	4035	2175	3105	3116.65	1.47	14719	3201	3152	3121	3072	3041	3137	3057	210	930	500	1920	5	1	42000000	1315	-626.00	1.57	12	0.07	-5.00	1996.00	7890	20230504	-60.33	2460	20231031	27.24	3675	-14.83	20240123	2865	9.25	20240103	7890	-60.33	20230504	2460	27.24	20231031	1.32	N	047400	500	210 억	615486	N	N	28	N	N
74	20240216	160435	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3105	-50	5	-1.58	965054310	309640	76.28	3165	3170	3090	4100	2210	3155	3116.70	1.54	-28095	3221	3187	3121	3087	3021	3205	3105	210	945	500	1950	5	1	42000000	1304	-621.00	1.56	12	0.74	-5.00	1996.00	7890	20230504	-60.65	2460	20231031	26.22	3675	-15.51	20240123	2865	8.38	20240103	7890	-60.65	20230504	2460	26.22	20231031	1.29	N	047400	500	210 억	645784	N	N	28	N	N
75	20240216	150438	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3120	-35	5	-1.11	875195360	280756	69.16	3165	3170	3090	4100	2210	3155	3117.28	1.54	-33808	3221	3187	3121	3087	3021	3205	3105	210	945	500	1950	5	1	42000000	1310	-624.00	1.56	12	0.67	-5.00	1996.00	7890	20230504	-60.46	2460	20231031	26.83	3675	-15.10	20240123	2865	8.90	20240103	7890	-60.46	20230504	2460	26.83	20231031	1.29	N	047400	500	210 억	645784	N	N	22	N	N
76	20240216	140440	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3100	-55	5	-1.74	772564270	247848	61.05	3165	3170	3090	4100	2210	3155	3117.09	1.54	-35954	3221	3187	3121	3087	3021	3205	3105	210	945	500	1950	5	1	42000000	1302	-620.00	1.55	12	0.59	-5.00	1996.00	7890	20230504	-60.71	2460	20231031	26.02	3675	-15.65	20240123	2865	8.20	20240103	7890	-60.71	20230504	2460	26.02	20231031	1.29	N	047400	500	210 억	645784	N	N	22	N	N
77	20240216	130435	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3105	-50	5	-1.58	696793750	223465	55.05	3165	3170	3090	4100	2210	3155	3118.13	1.54	-38550	3221	3187	3121	3087	3021	3205	3105	210	945	500	1950	5	1	42000000	1304	-621.00	1.56	12	0.53	-5.00	1996.00	7890	20230504	-60.65	2460	20231031	26.22	3675	-15.51	20240123	2865	8.38	20240103	7890	-60.65	20230504	2460	26.22	20231031	1.29	N	047400	500	210 억	645784	N	N	22	N	N
78	20240216	120438	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3105	-50	5	-1.58	530972160	169955	41.87	3165	3170	3100	4100	2210	3155	3124.19	1.54	-32775	3221	3187	3121	3087	3021	3205	3105	210	945	500	1950	5	1	42000000	1304	-621.00	1.56	12	0.40	-5.00	1996.00	7890	20230504	-60.65	2460	20231031	26.22	3675	-15.51	20240123	2865	8.38	20240103	7890	-60.65	20230504	2460	26.22	20231031	1.29	N	047400	500	210 억	645784	N	N	22	N	N
79	20240216	110438	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3125	-30	5	-0.95	360158550	115034	28.34	3165	3170	3110	4100	2210	3155	3130.88	1.54	-15279	3221	3187	3121	3087	3021	3205	3105	210	945	500	1950	5	1	42000000	1313	-625.00	1.57	12	0.27	-5.00	1996.00	7890	20230504	-60.39	2460	20231031	27.03	3675	-14.97	20240123	2865	9.08	20240103	7890	-60.39	20230504	2460	27.03	20231031	1.29	N	047400	500	210 억	645784	N	N	22	N	N
80	20240216	100435	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3120	-35	5	-1.11	250416790	79951	19.69	3165	3170	3110	4100	2210	3155	3132.12	1.54	-2710	3221	3187	3121	3087	3021	3205	3105	210	945	500	1950	5	1	42000000	1310	-624.00	1.56	12	0.19	-5.00	1996.00	7890	20230504	-60.46	2460	20231031	26.83	3675	-15.10	20240123	2865	8.90	20240103	7890	-60.46	20230504	2460	26.83	20231031	1.29	N	047400	500	210 억	645784	N	N	22	N	N
81	20240216	090432	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3120	-35	5	-1.11	98563605	31298	7.71	3165	3170	3120	4100	2210	3155	3149.19	1.54	-9429	3221	3187	3121	3087	3021	3205	3105	210	945	500	1950	5	1	42000000	1310	-624.00	1.56	12	0.07	-5.00	1996.00	7890	20230504	-60.46	2460	20231031	26.83	3675	-15.10	20240123	2865	8.90	20240103	7890	-60.46	20230504	2460	26.83	20231031	1.29	N	047400	500	210 억	645784	N	N	22	N	N
82	20240215	160434	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3155	-5	5	-0.16	1251492650	402041	143.76	3150	3155	3055	4105	2215	3160	3112.76	1.47	22294	3216	3187	3136	3107	3056	3202	3122	210	945	500	1950	5	1	42000000	1325	-631.00	1.58	12	0.96	-5.00	1996.00	7890	20230504	-60.01	2460	20231031	28.25	3675	-14.15	20240123	2865	10.12	20240103	7890	-60.01	20230504	2460	28.25	20231031	1.28	N	047400	500	210 억	617026	N	N	22	N	N
83	20240215	150437	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3145	-15	5	-0.47	1150657215	370042	132.32	3150	3155	3055	4105	2215	3160	3109.49	1.47	13393	3216	3187	3136	3107	3056	3202	3122	210	945	500	1950	5	1	42000000	1321	-629.00	1.58	12	0.88	-5.00	1996.00	7890	20230504	-60.14	2460	20231031	27.85	3675	-14.42	20240123	2865	9.77	20240103	7890	-60.14	20230504	2460	27.85	20231031	1.28	N	047400	500	210 억	617026	N	N	0	N	N
84	20240215	140434	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3140	-20	5	-0.63	1048845545	337657	120.74	3150	3155	3055	4105	2215	3160	3106.19	1.47	19190	3216	3187	3136	3107	3056	3202	3122	210	945	500	1950	5	1	42000000	1319	-628.00	1.57	12	0.80	-5.00	1996.00	7890	20230504	-60.20	2460	20231031	27.64	3675	-14.56	20240123	2865	9.60	20240103	7890	-60.20	20230504	2460	27.64	20231031	1.28	N	047400	500	210 억	617026	N	N	0	N	N
85	20240215	130431	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3155	-5	5	-0.16	966614360	311487	111.38	3150	3155	3055	4105	2215	3160	3103.17	1.47	21693	3216	3187	3136	3107	3056	3202	3122	210	945	500	1950	5	1	42000000	1325	-631.00	1.58	12	0.74	-5.00	1996.00	7890	20230504	-60.01	2460	20231031	28.25	3675	-14.15	20240123	2865	10.12	20240103	7890	-60.01	20230504	2460	28.25	20231031	1.28	N	047400	500	210 억	617026	N	N	0	N	N
86	20240215	120435	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3130	-30	5	-0.95	849762620	274255	98.07	3150	3150	3055	4105	2215	3160	3098.37	1.47	16629	3216	3187	3136	3107	3056	3202	3122	210	945	500	1950	5	1	42000000	1315	-626.00	1.57	12	0.65	-5.00	1996.00	7890	20230504	-60.33	2460	20231031	27.24	3675	-14.83	20240123	2865	9.25	20240103	7890	-60.33	20230504	2460	27.24	20231031	1.28	N	047400	500	210 억	617026	N	N	0	N	N
87	20240215	110432	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3135	-25	5	-0.79	754058865	243708	87.15	3150	3150	3055	4105	2215	3160	3094.02	1.47	16051	3216	3187	3136	3107	3056	3202	3122	210	945	500	1950	5	1	42000000	1317	-627.00	1.57	12	0.58	-5.00	1996.00	7890	20230504	-60.27	2460	20231031	27.44	3675	-14.69	20240123	2865	9.42	20240103	7890	-60.27	20230504	2460	27.44	20231031	1.28	N	047400	500	210 억	617026	N	N	0	N	N
88	20240215	100430	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3110	-50	5	-1.58	636413295	205994	73.66	3150	3150	3055	4105	2215	3160	3089.37	1.47	15410	3216	3187	3136	3107	3056	3202	3122	210	945	500	1950	5	1	42000000	1306	-622.00	1.56	12	0.49	-5.00	1996.00	7890	20230504	-60.58	2460	20231031	26.42	3675	-15.37	20240123	2865	8.55	20240103	7890	-60.58	20230504	2460	26.42	20231031	1.28	N	047400	500	210 억	617026	N	N	0	N	N
89	20240215	090430	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3120	-40	5	-1.27	194621500	62719	22.43	3150	3150	3085	4105	2215	3160	3102.78	1.47	7199	3216	3187	3136	3107	3056	3202	3122	210	945	500	1950	5	1	42000000	1310	-624.00	1.56	12	0.15	-5.00	1996.00	7890	20230504	-60.46	2460	20231031	26.83	3675	-15.10	20240123	2865	8.90	20240103	7890	-60.46	20230504	2460	26.83	20231031	1.28	N	047400	500	210 억	617026	N	N	0	N	N
90	20240214	160428	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3160	35	2	1.12	854285160	272152	75.68	3090	3165	3085	4060	2190	3125	3138.94	1.39	31407	3191	3157	3101	3067	3011	3175	3085	210	935	500	1930	5	1	42000000	1327	-632.00	1.58	12	0.65	-5.00	1996.00	7890	20230504	-59.95	2460	20231031	28.46	3675	-14.01	20240123	2865	10.30	20240103	7890	-59.95	20230504	2460	28.46	20231031	1.30	N	047400	500	210 억	584364	N	N	0	N	N
91	20240214	150430	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3155	30	2	0.96	791189740	252149	70.12	3090	3165	3085	4060	2190	3125	3137.81	1.39	28409	3191	3157	3101	3067	3011	3175	3085	210	935	500	1930	5	1	42000000	1325	-631.00	1.58	12	0.60	-5.00	1996.00	7890	20230504	-60.01	2460	20231031	28.25	3675	-14.15	20240123	2865	10.12	20240103	7890	-60.01	20230504	2460	28.25	20231031	1.30	N	047400	500	210 억	584364	N	N	0	N	N
92	20240214	140427	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3160	35	2	1.12	714443355	227855	63.36	3090	3165	3085	4060	2190	3125	3135.54	1.39	26076	3191	3157	3101	3067	3011	3175	3085	210	935	500	1930	5	1	42000000	1327	-632.00	1.58	12	0.54	-5.00	1996.00	7890	20230504	-59.95	2460	20231031	28.46	3675	-14.01	20240123	2865	10.30	20240103	7890	-59.95	20230504	2460	28.46	20231031	1.30	N	047400	500	210 억	584364	N	N	0	N	N
93	20240214	130430	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3150	25	2	0.80	622664310	198727	55.26	3090	3165	3085	4060	2190	3125	3133.29	1.39	13600	3191	3157	3101	3067	3011	3175	3085	210	935	500	1930	5	1	42000000	1323	-630.00	1.58	12	0.47	-5.00	1996.00	7890	20230504	-60.08	2460	20231031	28.05	3675	-14.29	20240123	2865	9.95	20240103	7890	-60.08	20230504	2460	28.05	20231031	1.30	N	047400	500	210 억	584364	N	N	0	N	N
94	20240214	120426	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3150	25	2	0.80	489606785	156453	43.51	3090	3165	3085	4060	2190	3125	3129.43	1.39	6986	3191	3157	3101	3067	3011	3175	3085	210	935	500	1930	5	1	42000000	1323	-630.00	1.58	12	0.37	-5.00	1996.00	7890	20230504	-60.08	2460	20231031	28.05	3675	-14.29	20240123	2865	9.95	20240103	7890	-60.08	20230504	2460	28.05	20231031	1.30	N	047400	500	210 억	584364	N	N	0	N	N
95	20240214	110431	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3150	25	2	0.80	366828435	117451	32.66	3090	3150	3085	4060	2190	3125	3123.24	1.39	12253	3191	3157	3101	3067	3011	3175	3085	210	935	500	1930	5	1	42000000	1323	-630.00	1.58	12	0.28	-5.00	1996.00	7890	20230504	-60.08	2460	20231031	28.05	3675	-14.29	20240123	2865	9.95	20240103	7890	-60.08	20230504	2460	28.05	20231031	1.30	N	047400	500	210 억	584364	N	N	0	N	N
96	20240214	090423	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3125	0	3	0.00	31938805	10303	2.87	3090	3125	3085	4060	2190	3125	3098.67	1.39	2681	3191	3157	3101	3067	3011	3175	3085	210	935	500	1930	5	1	42000000	1313	-625.00	1.57	12	0.02	-5.00	1996.00	7890	20230504	-60.39	2460	20231031	27.03	3675	-14.97	20240123	2865	9.08	20240103	7890	-60.39	20230504	2460	27.03	20231031	1.30	N	047400	500	210 억	584364	N	N	0	N	N
97	20240213	160424	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3125	85	2	2.80	1103309825	354759	130.94	3070	3135	3045	3950	2130	3040	3110.03	1.09	122845	3093	3066	3048	3021	3003	3057	3012	210	910	500	1880	5	1	42000000	1313	-625.00	1.57	12	0.84	-5.00	1996.00	7890	20230504	-60.39	2460	20231031	27.03	3675	-14.97	20240123	2865	9.08	20240103	7890	-60.39	20230504	2460	27.03	20231031	1.28	N	047400	500	210 억	456190	N	N	0	N	N
98	20240213	150422	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3125	85	2	2.80	1051390770	338135	124.81	3070	3135	3045	3950	2130	3040	3109.39	1.09	122623	3093	3066	3048	3021	3003	3057	3012	210	910	500	1880	5	1	42000000	1313	-625.00	1.57	12	0.81	-5.00	1996.00	7890	20230504	-60.39	2460	20231031	27.03	3675	-14.97	20240123	2865	9.08	20240103	7890	-60.39	20230504	2460	27.03	20231031	1.28	N	047400	500	210 억	456190	N	N	0	N	N
99	20240213	140430	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3120	80	2	2.63	897277495	288787	106.59	3070	3135	3045	3950	2130	3040	3107.07	1.09	115825	3093	3066	3048	3021	3003	3057	3012	210	910	500	1880	5	1	42000000	1310	-624.00	1.56	12	0.69	-5.00	1996.00	7890	20230504	-60.46	2460	20231031	26.83	3675	-15.10	20240123	2865	8.90	20240103	7890	-60.46	20230504	2460	26.83	20231031	1.28	N	047400	500	210 억	456190	N	N	0	N	N
100	20240213	130425	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3110	70	2	2.30	819587765	263830	97.38	3070	3135	3045	3950	2130	3040	3106.51	1.09	107029	3093	3066	3048	3021	3003	3057	3012	210	910	500	1880	5	1	42000000	1306	-622.00	1.56	12	0.63	-5.00	1996.00	7890	20230504	-60.58	2460	20231031	26.42	3675	-15.37	20240123	2865	8.55	20240103	7890	-60.58	20230504	2460	26.42	20231031	1.28	N	047400	500	210 억	456190	N	N	0	N	N
101	20240213	120429	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3115	75	2	2.47	748888500	241134	89.00	3070	3135	3045	3950	2130	3040	3105.71	1.09	96083	3093	3066	3048	3021	3003	3057	3012	210	910	500	1880	5	1	42000000	1308	-623.00	1.56	12	0.57	-5.00	1996.00	7890	20230504	-60.52	2460	20231031	26.63	3675	-15.24	20240123	2865	8.73	20240103	7890	-60.52	20230504	2460	26.63	20231031	1.28	N	047400	500	210 억	456190	N	N	0	N	N
102	20240213	110427	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3120	80	2	2.63	625191625	201299	74.30	3070	3135	3045	3950	2130	3040	3105.80	1.09	85244	3093	3066	3048	3021	3003	3057	3012	210	910	500	1880	5	1	42000000	1310	-624.00	1.56	12	0.48	-5.00	1996.00	7890	20230504	-60.46	2460	20231031	26.83	3675	-15.10	20240123	2865	8.90	20240103	7890	-60.46	20230504	2460	26.83	20231031	1.28	N	047400	500	210 억	456190	N	N	0	N	N
103	20240213	100349	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3115	75	2	2.47	410163650	132424	48.88	3070	3130	3045	3950	2130	3040	3097.37	1.09	68030	3093	3066	3048	3021	3003	3057	3012	210	910	500	1880	5	1	42000000	1308	-623.00	1.56	12	0.32	-5.00	1996.00	7890	20230504	-60.52	2460	20231031	26.63	3675	-15.24	20240123	2865	8.73	20240103	7890	-60.52	20230504	2460	26.63	20231031	1.28	N	047400	500	210 억	456190	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History