KissMeData/004870/price/prices-20240101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

47 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	20240123	120203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	504	-22	5	-4.18	220355932	434225	135.85	533	533	498	683	369	526	507.47	1.05	24502	566	546	530	510	494	556	520	558	157	500	360	1	1	111611693	563	1.04	0.33	12	0.39	485.00	1505.00	745	20230119	-32.35	425	20231024	18.59	551	-8.53	20240109	469	7.46	20240102	744	-32.26	20230420	425	18.59	20231024	0.20	N	004870	500	558 억	1175718	N	N	52	N	N
3	20240123	110202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	507	-19	5	-3.61	204987191	403829	126.34	533	533	498	683	369	526	507.61	1.05	23940	566	546	530	510	494	556	520	558	157	500	360	1	1	111611693	566	1.05	0.34	12	0.36	485.00	1505.00	745	20230119	-31.95	425	20231024	19.29	551	-7.99	20240109	469	8.10	20240102	744	-31.85	20230420	425	19.29	20231024	0.20	N	004870	500	558 억	1175718	N	N	52	N	N
4	20240123	100202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	515	-11	5	-2.09	54954006	106508	33.32	533	533	513	683	369	526	515.96	1.05	19444	566	546	530	510	494	556	520	558	157	500	360	1	1	111611693	575	1.06	0.34	12	0.10	485.00	1505.00	745	20230119	-30.87	425	20231024	21.18	551	-6.53	20240109	469	9.81	20240102	744	-30.78	20230420	425	21.18	20231024	0.20	N	004870	500	558 억	1175718	N	N	52	N	N
5	20240123	090202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	526	0	3	0.00	86702	163	0.05	533	533	526	683	369	526	531.91	1.05	-61	566	546	530	510	494	556	520	558	157	500	360	1	1	111611693	587	1.08	0.35	12	0.00	485.00	1505.00	745	20230119	-29.40	425	20231024	23.76	551	-4.54	20240109	469	12.15	20240102	744	-29.30	20230420	425	23.76	20231024	0.20	N	004870	500	558 억	1175718	N	N	52	N	N
6	20240119	160201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	528	-3	5	-0.56	77487446	145996	42.41	536	540	522	690	372	531	530.75	0.99	-10340	556	543	535	522	514	541	520	558	159	500	370	1	1	111611693	589	1.09	0.35	12	0.13	485.00	1505.00	745	20230119	-29.13	425	20231024	24.24	551	-4.17	20240109	469	12.58	20240102	745	-29.13	20230119	425	24.24	20231024	0.24	N	004870	500	558 억	1102306	N	N	7	N	N
7	20240119	150201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	527	-4	5	-0.75	74544721	140417	40.79	536	540	522	690	372	531	530.88	0.99	-9343	556	543	535	522	514	541	520	558	159	500	370	1	1	111611693	588	1.09	0.35	12	0.13	485.00	1505.00	745	20230119	-29.26	425	20231024	24.00	551	-4.36	20240109	469	12.37	20240102	745	-29.26	20230119	425	24.00	20231024	0.24	N	004870	500	558 억	1102306	N	N	0	N	N
8	20240119	140200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	529	-2	5	-0.38	52652658	98968	28.75	536	540	522	690	372	531	532.02	0.99	3128	556	543	535	522	514	541	520	558	159	500	370	1	1	111611693	590	1.09	0.35	12	0.09	485.00	1505.00	745	20230119	-28.99	425	20231024	24.47	551	-3.99	20240109	469	12.79	20240102	745	-28.99	20230119	425	24.47	20231024	0.24	N	004870	500	558 억	1102306	N	N	0	N	N
9	20240119	130202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	531	0	3	0.00	50469331	94848	27.55	536	540	522	690	372	531	532.11	0.99	3544	556	543	535	522	514	541	520	558	159	500	370	1	1	111611693	593	1.09	0.35	12	0.08	485.00	1505.00	745	20230119	-28.72	425	20231024	24.94	551	-3.63	20240109	469	13.22	20240102	745	-28.72	20230119	425	24.94	20231024	0.24	N	004870	500	558 억	1102306	N	N	0	N	N
10	20240119	120202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	529	-2	5	-0.38	43893576	82434	23.94	536	540	522	690	372	531	532.47	0.99	7742	556	543	535	522	514	541	520	558	159	500	370	1	1	111611693	590	1.09	0.35	12	0.07	485.00	1505.00	745	20230119	-28.99	425	20231024	24.47	551	-3.99	20240109	469	12.79	20240102	745	-28.99	20230119	425	24.47	20231024	0.24	N	004870	500	558 억	1102306	N	N	0	N	N
11	20240119	110202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	532	1	2	0.19	35870323	67360	19.57	536	540	522	690	372	531	532.52	0.99	3399	556	543	535	522	514	541	520	558	159	500	370	1	1	111611693	594	1.10	0.35	12	0.06	485.00	1505.00	745	20230119	-28.59	425	20231024	25.18	551	-3.45	20240109	469	13.43	20240102	745	-28.59	20230119	425	25.18	20231024	0.24	N	004870	500	558 억	1102306	N	N	0	N	N
12	20240119	100203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	532	1	2	0.19	25654289	48105	13.97	536	540	522	690	372	531	533.30	0.99	3317	556	543	535	522	514	541	520	558	159	500	370	1	1	111611693	594	1.10	0.35	12	0.04	485.00	1505.00	745	20230119	-28.59	425	20231024	25.18	551	-3.45	20240109	469	13.43	20240102	745	-28.59	20230119	425	25.18	20231024	0.24	N	004870	500	558 억	1102306	N	N	0	N	N
13	20240119	090201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	535	4	2	0.75	483885	903	0.26	536	536	531	690	372	531	535.86	0.99	-590	556	543	535	522	514	541	520	558	159	500	370	1	1	111611693	597	1.10	0.36	12	0.00	485.00	1505.00	745	20230119	-28.19	425	20231024	25.88	551	-2.90	20240109	469	14.07	20240102	745	-28.19	20230119	425	25.88	20231024	0.24	N	004870	500	558 억	1102306	N	N	0	N	N
14	20240118	160201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	531	0	3	0.00	184748023	344241	82.88	531	548	527	690	372	531	536.68	1.06	-76634	559	544	535	520	511	540	516	558	159	500	370	1	1	111611693	593	1.09	0.35	12	0.31	485.00	1505.00	745	20230119	-28.72	425	20231024	24.94	551	-3.63	20240109	469	13.22	20240102	745	-28.72	20230119	425	24.94	20231024	0.24	N	004870	500	558 억	1182365	N	N	0	N	N
15	20240118	150200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	536	5	2	0.94	160252982	298119	71.77	531	548	527	690	372	531	537.55	1.06	-83076	559	544	535	520	511	540	516	558	159	500	370	1	1	111611693	598	1.11	0.36	12	0.27	485.00	1505.00	745	20230119	-28.05	425	20231024	26.12	551	-2.72	20240109	469	14.29	20240102	745	-28.05	20230119	425	26.12	20231024	0.24	N	004870	500	558 억	1182365	N	N	0	N	N
16	20240118	140201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	533	2	2	0.38	132362762	245881	59.20	531	548	527	690	372	531	538.32	1.06	-62944	559	544	535	520	511	540	516	558	159	500	370	1	1	111611693	595	1.10	0.35	12	0.22	485.00	1505.00	745	20230119	-28.46	425	20231024	25.41	551	-3.27	20240109	469	13.65	20240102	745	-28.46	20230119	425	25.41	20231024	0.24	N	004870	500	558 억	1182365	N	N	0	N	N
17	20240118	130201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	535	4	2	0.75	119891121	222612	53.59	531	548	527	690	372	531	538.57	1.06	-54799	559	544	535	520	511	540	516	558	159	500	370	1	1	111611693	597	1.10	0.36	12	0.20	485.00	1505.00	745	20230119	-28.19	425	20231024	25.88	551	-2.90	20240109	469	14.07	20240102	745	-28.19	20230119	425	25.88	20231024	0.24	N	004870	500	558 억	1182365	N	N	0	N	N
18	20240118	120202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	534	3	2	0.56	98187474	182015	43.82	531	548	527	690	372	531	539.45	1.06	-55190	559	544	535	520	511	540	516	558	159	500	370	1	1	111611693	596	1.10	0.35	12	0.16	485.00	1505.00	745	20230119	-28.32	425	20231024	25.65	551	-3.09	20240109	469	13.86	20240102	745	-28.32	20230119	425	25.65	20231024	0.24	N	004870	500	558 억	1182365	N	N	0	N	N
19	20240118	110201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	537	6	2	1.13	81266499	150475	36.23	531	548	527	690	372	531	540.07	1.06	-37599	559	544	535	520	511	540	516	558	159	500	370	1	1	111611693	599	1.11	0.36	12	0.13	485.00	1505.00	745	20230119	-27.92	425	20231024	26.35	551	-2.54	20240109	469	14.50	20240102	745	-27.92	20230119	425	26.35	20231024	0.24	N	004870	500	558 억	1182365	N	N	0	N	N
20	20240118	100201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	543	12	2	2.26	50052717	92801	22.34	531	545	527	690	372	531	539.36	1.06	-18746	559	544	535	520	511	540	516	558	159	500	370	1	1	111611693	606	1.12	0.36	12	0.08	485.00	1505.00	745	20230119	-27.11	425	20231024	27.76	551	-1.45	20240109	469	15.78	20240102	745	-27.11	20230119	425	27.76	20231024	0.24	N	004870	500	558 억	1182365	N	N	0	N	N
21	20240118	090200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	531	0	3	0.00	507109	955	0.23	531	535	531	690	372	531	531.00	1.06	-118	559	544	535	520	511	540	516	558	159	500	370	1	1	111611693	593	1.09	0.35	12	0.00	485.00	1505.00	745	20230119	-28.72	425	20231024	24.94	551	-3.63	20240109	469	13.22	20240102	745	-28.72	20230119	425	24.94	20231024	0.24	N	004870	500	558 억	1182365	N	N	0	N	N
22	20240117	160200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	531	-12	5	-2.21	220400844	415324	71.13	549	550	526	705	381	543	530.67	1.01	49515	565	554	534	523	503	559	528	558	162	500	380	1	1	111611693	593	1.09	0.35	12	0.37	485.00	1505.00	745	20230119	-28.72	425	20231024	24.94	551	-3.63	20240109	469	13.22	20240102	745	-28.72	20230119	425	24.94	20231024	0.24	N	004870	500	558 억	1127285	N	N	12	N	N
23	20240117	150202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	530	-13	5	-2.39	214921905	404990	69.36	549	550	526	705	381	543	530.68	1.01	52498	565	554	534	523	503	559	528	558	162	500	380	1	1	111611693	592	1.09	0.35	12	0.36	485.00	1505.00	745	20230119	-28.86	425	20231024	24.71	551	-3.81	20240109	469	13.01	20240102	745	-28.86	20230119	425	24.71	20231024	0.24	N	004870	500	558 억	1127285	N	N	12	N	N
24	20240117	140200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	532	-11	5	-2.03	211472600	398471	68.24	549	550	526	705	381	543	530.71	1.01	52587	565	554	534	523	503	559	528	558	162	500	380	1	1	111611693	594	1.10	0.35	12	0.36	485.00	1505.00	745	20230119	-28.59	425	20231024	25.18	551	-3.45	20240109	469	13.43	20240102	745	-28.59	20230119	425	25.18	20231024	0.24	N	004870	500	558 억	1127285	N	N	12	N	N
25	20240117	130200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	532	-11	5	-2.03	174098136	327581	56.10	549	550	526	705	381	543	531.47	1.01	52557	565	554	534	523	503	559	528	558	162	500	380	1	1	111611693	594	1.10	0.35	12	0.29	485.00	1505.00	745	20230119	-28.59	425	20231024	25.18	551	-3.45	20240109	469	13.43	20240102	745	-28.59	20230119	425	25.18	20231024	0.24	N	004870	500	558 억	1127285	N	N	12	N	N
26	20240117	120201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	530	-13	5	-2.39	143219038	269329	46.13	549	550	526	705	381	543	531.76	1.01	90611	565	554	534	523	503	559	528	558	162	500	380	1	1	111611693	592	1.09	0.35	12	0.24	485.00	1505.00	745	20230119	-28.86	425	20231024	24.71	551	-3.81	20240109	469	13.01	20240102	745	-28.86	20230119	425	24.71	20231024	0.24	N	004870	500	558 억	1127285	N	N	12	N	N
27	20240117	110201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	533	-10	5	-1.84	130002901	244311	41.84	549	550	527	705	381	543	532.12	1.01	86164	565	554	534	523	503	559	528	558	162	500	380	1	1	111611693	595	1.10	0.35	12	0.22	485.00	1505.00	745	20230119	-28.46	425	20231024	25.41	551	-3.27	20240109	469	13.65	20240102	745	-28.46	20230119	425	25.41	20231024	0.24	N	004870	500	558 억	1127285	N	N	12	N	N
28	20240117	100200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	540	-3	5	-0.55	58870747	109884	18.82	549	550	528	705	381	543	535.75	1.01	20887	565	554	534	523	503	559	528	558	162	500	380	1	1	111611693	603	1.11	0.36	12	0.10	485.00	1505.00	745	20230119	-27.52	425	20231024	27.06	551	-2.00	20240109	469	15.14	20240102	745	-27.52	20230119	425	27.06	20231024	0.24	N	004870	500	558 억	1127285	N	N	12	N	N
29	20240117	090200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	550	7	2	1.29	4422283	8060	1.38	549	550	544	705	381	543	548.67	1.01	-3542	565	554	534	523	503	559	528	558	162	500	380	1	1	111611693	614	1.13	0.37	12	0.01	485.00	1505.00	745	20230119	-26.17	425	20231024	29.41	551	-0.18	20240109	469	17.27	20240102	745	-26.17	20230119	425	29.41	20231024	0.24	N	004870	500	558 억	1127285	N	N	12	N	N
30	20240116	160200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	543	22	2	4.22	309456146	577834	201.64	523	545	514	677	365	521	535.54	0.97	68514	553	537	523	507	493	530	500	558	156	500	360	1	1	111611693	606	1.12	0.36	12	0.52	485.00	1505.00	745	20230119	-27.11	425	20231024	27.76	551	-1.45	20240109	469	15.78	20240102	745	-27.11	20230119	425	27.76	20231024	0.24	N	004870	500	558 억	1078471	N	N	12	N	N
31	20240116	150200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	541	20	2	3.84	290900112	543583	189.69	523	545	514	677	365	521	535.15	0.97	75366	553	537	523	507	493	530	500	558	156	500	360	1	1	111611693	604	1.12	0.36	12	0.49	485.00	1505.00	745	20230119	-27.38	425	20231024	27.29	551	-1.81	20240109	469	15.35	20240102	745	-27.38	20230119	425	27.29	20231024	0.24	N	004870	500	558 억	1078471	N	N	19	N	N
32	20240116	140200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	536	15	2	2.88	152353924	287992	100.50	523	538	514	677	365	521	529.02	0.97	91967	553	537	523	507	493	530	500	558	156	500	360	1	1	111611693	598	1.11	0.36	12	0.26	485.00	1505.00	745	20230119	-28.05	425	20231024	26.12	551	-2.72	20240109	469	14.29	20240102	745	-28.05	20230119	425	26.12	20231024	0.24	N	004870	500	558 억	1078471	N	N	19	N	N
33	20240116	130200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	535	14	2	2.69	107189022	203235	70.92	523	536	514	677	365	521	527.41	0.97	71248	553	537	523	507	493	530	500	558	156	500	360	1	1	111611693	597	1.10	0.36	12	0.18	485.00	1505.00	745	20230119	-28.19	425	20231024	25.88	551	-2.90	20240109	469	14.07	20240102	745	-28.19	20230119	425	25.88	20231024	0.24	N	004870	500	558 억	1078471	N	N	19	N	N
34	20240116	120200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	534	13	2	2.50	94184504	178836	62.41	523	534	514	677	365	521	526.65	0.97	60429	553	537	523	507	493	530	500	558	156	500	360	1	1	111611693	596	1.10	0.35	12	0.16	485.00	1505.00	745	20230119	-28.32	425	20231024	25.65	551	-3.09	20240109	469	13.86	20240102	745	-28.32	20230119	425	25.65	20231024	0.24	N	004870	500	558 억	1078471	N	N	19	N	N
35	20240116	110200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	525	4	2	0.77	30793375	58931	20.56	523	528	514	677	365	521	522.53	0.97	5782	553	537	523	507	493	530	500	558	156	500	360	1	1	111611693	586	1.08	0.35	12	0.05	485.00	1505.00	745	20230119	-29.53	425	20231024	23.53	551	-4.72	20240109	469	11.94	20240102	745	-29.53	20230119	425	23.53	20231024	0.24	N	004870	500	558 억	1078471	N	N	19	N	N
36	20240116	100200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	524	3	2	0.58	20372483	38973	13.60	523	528	514	677	365	521	522.73	0.97	402	553	537	523	507	493	530	500	558	156	500	360	1	1	111611693	585	1.08	0.35	12	0.03	485.00	1505.00	745	20230119	-29.66	425	20231024	23.29	551	-4.90	20240109	469	11.73	20240102	745	-29.66	20230119	425	23.29	20231024	0.24	N	004870	500	558 억	1078471	N	N	19	N	N
37	20240116	090200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	526	5	2	0.96	133959	257	0.09	523	526	514	677	365	521	521.24	0.97	9	553	537	523	507	493	530	500	558	156	500	360	1	1	111611693	587	1.08	0.35	12	0.00	485.00	1505.00	745	20230119	-29.40	425	20231024	23.76	551	-4.54	20240109	469	12.15	20240102	745	-29.40	20230119	425	23.76	20231024	0.24	N	004870	500	558 억	1078471	N	N	19	N	N
38	20240115	160200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	521	-5	5	-0.95	147770959	283915	135.03	539	539	509	683	369	526	520.48	1.02	-58265	544	535	524	515	504	529	509	558	157	500	360	1	1	111611693	581	1.07	0.35	12	0.25	485.00	1505.00	745	20230119	-30.07	425	20231024	22.59	551	-5.44	20240109	469	11.09	20240102	745	-30.07	20230119	425	22.59	20231024	0.25	N	004870	500	558 억	1141644	N	N	19	N	N
39	20240115	150200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	512	-14	5	-2.66	141258560	271341	129.05	539	539	509	683	369	526	520.59	1.02	-52575	544	535	524	515	504	529	509	558	157	500	360	1	1	111611693	571	1.06	0.34	12	0.24	485.00	1505.00	745	20230119	-31.28	425	20231024	20.47	551	-7.08	20240109	469	9.17	20240102	745	-31.28	20230119	425	20.47	20231024	0.25	N	004870	500	558 억	1141644	N	N	38	N	N
40	20240115	140200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	510	-16	5	-3.04	125122023	239887	114.09	539	539	509	683	369	526	521.59	1.02	-52725	544	535	524	515	504	529	509	558	157	500	360	1	1	111611693	569	1.05	0.34	12	0.21	485.00	1505.00	745	20230119	-31.54	425	20231024	20.00	551	-7.44	20240109	469	8.74	20240102	745	-31.54	20230119	425	20.00	20231024	0.25	N	004870	500	558 억	1141644	N	N	38	N	N
41	20240115	130159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	515	-11	5	-2.09	104509390	199558	94.91	539	539	513	683	369	526	523.70	1.02	-50388	544	535	524	515	504	529	509	558	157	500	360	1	1	111611693	575	1.06	0.34	12	0.18	485.00	1505.00	745	20230119	-30.87	425	20231024	21.18	551	-6.53	20240109	469	9.81	20240102	745	-30.87	20230119	425	21.18	20231024	0.25	N	004870	500	558 억	1141644	N	N	38	N	N
42	20240115	120200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	514	-12	5	-2.28	91163728	173613	82.57	539	539	514	683	369	526	525.10	1.02	-54167	544	535	524	515	504	529	509	558	157	500	360	1	1	111611693	574	1.06	0.34	12	0.16	485.00	1505.00	745	20230119	-31.01	425	20231024	20.94	551	-6.72	20240109	469	9.59	20240102	745	-31.01	20230119	425	20.94	20231024	0.25	N	004870	500	558 억	1141644	N	N	38	N	N
43	20240115	110159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	516	-10	5	-1.90	85013993	161687	76.90	539	539	515	683	369	526	525.79	1.02	-54109	544	535	524	515	504	529	509	558	157	500	360	1	1	111611693	576	1.06	0.34	12	0.14	485.00	1505.00	745	20230119	-30.74	425	20231024	21.41	551	-6.35	20240109	469	10.02	20240102	745	-30.74	20230119	425	21.41	20231024	0.25	N	004870	500	558 억	1141644	N	N	38	N	N
44	20240115	100159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	521	-5	5	-0.95	63915548	120858	57.48	539	539	521	683	369	526	528.85	1.02	-48352	544	535	524	515	504	529	509	558	157	500	360	1	1	111611693	581	1.07	0.35	12	0.11	485.00	1505.00	745	20230119	-30.07	425	20231024	22.59	551	-5.44	20240109	469	11.09	20240102	745	-30.07	20230119	425	22.59	20231024	0.25	N	004870	500	558 억	1141644	N	N	38	N	N
45	20240115	090200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	537	11	2	2.09	14758825	27537	13.10	539	539	535	683	369	526	535.96	1.02	-20590	544	535	524	515	504	529	509	558	157	500	360	1	1	111611693	599	1.11	0.36	12	0.02	485.00	1505.00	745	20230119	-27.92	425	20231024	26.35	551	-2.54	20240109	469	14.50	20240102	745	-27.92	20230119	425	26.35	20231024	0.25	N	004870	500	558 억	1141644	N	N	38	N	N
46	20240112	160200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	526	0	3	0.00	108967177	210242	108.93	533	533	513	683	369	526	518.26	1.05	-18437	541	533	526	518	511	537	522	558	157	500	360	1	1	111611693	587	1.08	0.35	12	0.19	485.00	1505.00	745	20230119	-29.40	425	20231024	23.76	551	-4.54	20240109	469	12.15	20240102	745	-29.40	20230119	425	23.76	20231024	0.25	N	004870	500	558 억	1172991	N	N	38	N	N
47	20240112	150200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	516	-10	5	-1.90	88869755	171701	88.96	533	533	513	683	369	526	517.58	1.05	-5522	541	533	526	518	511	537	522	558	157	500	360	1	1	111611693	576	1.06	0.34	12	0.15	485.00	1505.00	745	20230119	-30.74	425	20231024	21.41	551	-6.35	20240109	469	10.02	20240102	745	-30.74	20230119	425	21.41	20231024	0.25	N	004870	500	558 억	1172991	N	N	59	N	N
48	20240112	140200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	520	-6	5	-1.14	74880013	144603	74.92	533	533	513	683	369	526	517.83	1.05	167	541	533	526	518	511	537	522	558	157	500	360	1	1	111611693	580	1.07	0.35	12	0.13	485.00	1505.00	745	20230119	-30.20	425	20231024	22.35	551	-5.63	20240109	469	10.87	20240102	745	-30.20	20230119	425	22.35	20231024	0.25	N	004870	500	558 억	1172991	N	N	59	N	N
49	20240112	130159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	519	-7	5	-1.33	69287434	133801	69.32	533	533	513	683	369	526	517.84	1.05	1027	541	533	526	518	511	537	522	558	157	500	360	1	1	111611693	579	1.07	0.34	12	0.12	485.00	1505.00	745	20230119	-30.34	425	20231024	22.12	551	-5.81	20240109	469	10.66	20240102	745	-30.34	20230119	425	22.12	20231024	0.25	N	004870	500	558 억	1172991	N	N	59	N	N
50	20240112	120159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	519	-7	5	-1.33	63946353	123535	64.00	533	533	513	683	369	526	517.64	1.05	2871	541	533	526	518	511	537	522	558	157	500	360	1	1	111611693	579	1.07	0.34	12	0.11	485.00	1505.00	745	20230119	-30.34	425	20231024	22.12	551	-5.81	20240109	469	10.66	20240102	745	-30.34	20230119	425	22.12	20231024	0.25	N	004870	500	558 억	1172991	N	N	59	N	N
51	20240112	110159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	519	-7	5	-1.33	52684185	101870	52.78	533	533	513	683	369	526	517.17	1.05	6093	541	533	526	518	511	537	522	558	157	500	360	1	1	111611693	579	1.07	0.34	12	0.09	485.00	1505.00	745	20230119	-30.34	425	20231024	22.12	551	-5.81	20240109	469	10.66	20240102	745	-30.34	20230119	425	22.12	20231024	0.25	N	004870	500	558 억	1172991	N	N	59	N	N
52	20240112	100159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	518	-8	5	-1.52	37730526	72907	37.77	533	533	513	683	369	526	517.52	1.05	2602	541	533	526	518	511	537	522	558	157	500	360	1	1	111611693	578	1.07	0.34	12	0.07	485.00	1505.00	745	20230119	-30.47	425	20231024	21.88	551	-5.99	20240109	469	10.45	20240102	745	-30.47	20230119	425	21.88	20231024	0.25	N	004870	500	558 억	1172991	N	N	59	N	N
53	20240112	090159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	531	5	2	0.95	663040	1246	0.65	533	533	531	683	369	526	532.13	1.05	-644	541	533	526	518	511	537	522	558	157	500	360	1	1	111611693	593	1.09	0.35	12	0.00	485.00	1505.00	745	20230119	-28.72	425	20231024	24.94	551	-3.63	20240109	469	13.22	20240102	745	-28.72	20230119	425	24.94	20231024	0.25	N	004870	500	558 억	1172991	N	N	59	N	N
54	20240111	160159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	526	-1	5	-0.19	101832088	193001	98.63	519	534	519	685	369	527	527.62	1.06	-15907	553	540	530	517	507	535	512	558	158	500	360	1	1	111611693	587	1.08	0.35	12	0.17	485.00	1505.00	745	20230119	-29.40	425	20231024	23.76	551	-4.54	20240109	469	12.15	20240102	745	-29.40	20230119	425	23.76	20231024	0.26	N	004870	500	558 억	1186108	N	N	59	N	N
55	20240111	150159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	528	1	2	0.19	99259155	188113	96.13	519	534	519	685	369	527	527.66	1.06	-13642	553	540	530	517	507	535	512	558	158	500	360	1	1	111611693	589	1.09	0.35	12	0.17	485.00	1505.00	745	20230119	-29.13	425	20231024	24.24	551	-4.17	20240109	469	12.58	20240102	745	-29.13	20230119	425	24.24	20231024	0.26	N	004870	500	558 억	1186108	N	N	65	N	N
56	20240111	140159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	529	2	2	0.38	72871679	138284	70.67	519	534	519	685	369	527	526.97	1.06	-5849	553	540	530	517	507	535	512	558	158	500	360	1	1	111611693	590	1.09	0.35	12	0.12	485.00	1505.00	745	20230119	-28.99	425	20231024	24.47	551	-3.99	20240109	469	12.79	20240102	745	-28.99	20230119	425	24.47	20231024	0.26	N	004870	500	558 억	1186108	N	N	65	N	N
57	20240111	130158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	525	-2	5	-0.38	65139980	123581	63.15	519	534	519	685	369	527	527.10	1.06	-6867	553	540	530	517	507	535	512	558	158	500	360	1	1	111611693	586	1.08	0.35	12	0.11	485.00	1505.00	745	20230119	-29.53	425	20231024	23.53	551	-4.72	20240109	469	11.94	20240102	745	-29.53	20230119	425	23.53	20231024	0.26	N	004870	500	558 억	1186108	N	N	65	N	N
58	20240111	120159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	530	3	2	0.57	60301879	114387	58.46	519	534	519	685	369	527	527.17	1.06	-4242	553	540	530	517	507	535	512	558	158	500	360	1	1	111611693	592	1.09	0.35	12	0.10	485.00	1505.00	745	20230119	-28.86	425	20231024	24.71	551	-3.81	20240109	469	13.01	20240102	745	-28.86	20230119	425	24.71	20231024	0.26	N	004870	500	558 억	1186108	N	N	65	N	N
59	20240111	110159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	527	0	3	0.00	51257919	97310	49.73	519	534	519	685	369	527	526.75	1.06	-3284	553	540	530	517	507	535	512	558	158	500	360	1	1	111611693	588	1.09	0.35	12	0.09	485.00	1505.00	745	20230119	-29.26	425	20231024	24.00	551	-4.36	20240109	469	12.37	20240102	745	-29.26	20230119	425	24.00	20231024	0.26	N	004870	500	558 억	1186108	N	N	65	N	N
60	20240111	100159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	529	2	2	0.38	36825888	69810	35.68	519	534	519	685	369	527	527.52	1.06	-2967	553	540	530	517	507	535	512	558	158	500	360	1	1	111611693	590	1.09	0.35	12	0.06	485.00	1505.00	745	20230119	-28.99	425	20231024	24.47	551	-3.99	20240109	469	12.79	20240102	745	-28.99	20230119	425	24.47	20231024	0.26	N	004870	500	558 억	1186108	N	N	65	N	N
61	20240111	090159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	526	-1	5	-0.19	987146	1902	0.97	519	526	519	685	369	527	519.00	1.06	1292	553	540	530	517	507	535	512	558	158	500	360	1	1	111611693	587	1.08	0.35	12	0.00	485.00	1505.00	745	20230119	-29.40	425	20231024	23.76	551	-4.54	20240109	469	12.15	20240102	745	-29.40	20230119	425	23.76	20231024	0.26	N	004870	500	558 억	1186108	N	N	65	N	N
62	20240110	160159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	527	-10	5	-1.86	102819928	195375	34.63	538	543	520	698	376	537	526.27	1.11	-52443	572	554	533	515	494	563	524	558	161	500	370	1	1	111611693	588	1.09	0.35	12	0.18	485.00	1505.00	745	20230119	-29.26	425	20231024	24.00	551	-4.36	20240109	469	12.37	20240102	745	-29.26	20230119	425	24.00	20231024	0.27	N	004870	500	558 억	1240252	N	N	65	N	N
63	20240110	150158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	523	-14	5	-2.61	91932203	174610	30.95	538	543	520	698	376	537	526.50	1.11	-40550	572	554	533	515	494	563	524	558	161	500	370	1	1	111611693	584	1.08	0.35	12	0.16	485.00	1505.00	745	20230119	-29.80	425	20231024	23.06	551	-5.08	20240109	469	11.51	20240102	745	-29.80	20230119	425	23.06	20231024	0.27	N	004870	500	558 억	1240252	N	N	97	N	N
64	20240110	140159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	528	-9	5	-1.68	76262172	144771	25.66	538	543	520	698	376	537	526.78	1.11	-21158	572	554	533	515	494	563	524	558	161	500	370	1	1	111611693	589	1.09	0.35	12	0.13	485.00	1505.00	745	20230119	-29.13	425	20231024	24.24	551	-4.17	20240109	469	12.58	20240102	745	-29.13	20230119	425	24.24	20231024	0.27	N	004870	500	558 억	1240252	N	N	97	N	N
65	20240110	130159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	523	-14	5	-2.61	67084671	127332	22.57	538	543	520	698	376	537	526.85	1.11	-12229	572	554	533	515	494	563	524	558	161	500	370	1	1	111611693	584	1.08	0.35	12	0.11	485.00	1505.00	745	20230119	-29.80	425	20231024	23.06	551	-5.08	20240109	469	11.51	20240102	745	-29.80	20230119	425	23.06	20231024	0.27	N	004870	500	558 억	1240252	N	N	97	N	N
66	20240110	120159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	526	-11	5	-2.05	59387127	112615	19.96	538	543	520	698	376	537	527.35	1.11	-8954	572	554	533	515	494	563	524	558	161	500	370	1	1	111611693	587	1.08	0.35	12	0.10	485.00	1505.00	745	20230119	-29.40	425	20231024	23.76	551	-4.54	20240109	469	12.15	20240102	745	-29.40	20230119	425	23.76	20231024	0.27	N	004870	500	558 억	1240252	N	N	97	N	N
67	20240110	110159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	526	-11	5	-2.05	52710088	99851	17.70	538	543	520	698	376	537	527.89	1.11	-6510	572	554	533	515	494	563	524	558	161	500	370	1	1	111611693	587	1.08	0.35	12	0.09	485.00	1505.00	745	20230119	-29.40	425	20231024	23.76	551	-4.54	20240109	469	12.15	20240102	745	-29.40	20230119	425	23.76	20231024	0.27	N	004870	500	558 억	1240252	N	N	97	N	N
68	20240110	100159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	531	-6	5	-1.12	26117986	49263	8.73	538	543	525	698	376	537	530.17	1.11	-4889	572	554	533	515	494	563	524	558	161	500	370	1	1	111611693	593	1.09	0.35	12	0.04	485.00	1505.00	745	20230119	-28.72	425	20231024	24.94	551	-3.63	20240109	469	13.22	20240102	745	-28.72	20230119	425	24.94	20231024	0.27	N	004870	500	558 억	1240252	N	N	97	N	N
69	20240110	090159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	543	6	2	1.12	741193	1377	0.24	538	543	538	698	376	537	538.27	1.11	-495	572	554	533	515	494	563	524	558	161	500	370	1	1	111611693	606	1.12	0.36	12	0.00	485.00	1505.00	745	20230119	-27.11	425	20231024	27.76	551	-1.45	20240109	469	15.78	20240102	745	-27.11	20230119	425	27.76	20231024	0.27	N	004870	500	558 억	1240252	N	N	97	N	N
70	20240109	160158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	537	17	2	3.27	302848436	562778	153.69	515	551	512	676	364	520	538.13	1.05	71146	538	528	515	505	492	534	511	558	156	500	360	1	1	111611693	599	1.11	0.36	12	0.50	485.00	1505.00	745	20230119	-27.92	425	20231024	26.35	551	-2.54	20240109	469	14.50	20240102	745	-27.92	20230119	425	26.35	20231024	0.26	N	004870	500	558 억	1168955	N	N	97	N	N
71	20240109	150159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	536	16	2	3.08	299879492	557265	152.18	515	551	512	676	364	520	538.13	1.05	72051	538	528	515	505	492	534	511	558	156	500	360	1	1	111611693	598	1.11	0.36	12	0.50	485.00	1505.00	745	20230119	-28.05	425	20231024	26.12	551	-2.72	20240109	469	14.29	20240102	745	-28.05	20230119	425	26.12	20231024	0.26	N	004870	500	558 억	1168955	N	N	87	N	N
72	20240109	140158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	537	17	2	3.27	285261549	530074	144.76	515	551	512	676	364	520	538.15	1.05	75036	538	528	515	505	492	534	511	558	156	500	360	1	1	111611693	599	1.11	0.36	12	0.47	485.00	1505.00	745	20230119	-27.92	425	20231024	26.35	551	-2.54	20240109	469	14.50	20240102	745	-27.92	20230119	425	26.35	20231024	0.26	N	004870	500	558 억	1168955	N	N	87	N	N
73	20240109	130158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	542	22	2	4.23	271830931	505151	137.95	515	551	512	676	364	520	538.12	1.05	74591	538	528	515	505	492	534	511	558	156	500	360	1	1	111611693	605	1.12	0.36	12	0.45	485.00	1505.00	745	20230119	-27.25	425	20231024	27.53	551	-1.63	20240109	469	15.57	20240102	745	-27.25	20230119	425	27.53	20231024	0.26	N	004870	500	558 억	1168955	N	N	87	N	N
74	20240109	120159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	540	20	2	3.85	242700130	451265	123.23	515	551	512	676	364	520	537.82	1.05	54813	538	528	515	505	492	534	511	558	156	500	360	1	1	111611693	603	1.11	0.36	12	0.40	485.00	1505.00	745	20230119	-27.52	425	20231024	27.06	551	-2.00	20240109	469	15.14	20240102	745	-27.52	20230119	425	27.06	20231024	0.26	N	004870	500	558 억	1168955	N	N	87	N	N
75	20240109	110158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	540	20	2	3.85	181858324	338102	92.33	515	551	512	676	364	520	537.88	1.05	40214	538	528	515	505	492	534	511	558	156	500	360	1	1	111611693	603	1.11	0.36	12	0.30	485.00	1505.00	745	20230119	-27.52	425	20231024	27.06	551	-2.00	20240109	469	15.14	20240102	745	-27.52	20230119	425	27.06	20231024	0.26	N	004870	500	558 억	1168955	N	N	87	N	N
76	20240109	100158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	538	18	2	3.46	81433344	153268	41.86	515	540	512	676	364	520	531.31	1.05	15299	538	528	515	505	492	534	511	558	156	500	360	1	1	111611693	600	1.11	0.36	12	0.14	485.00	1505.00	745	20230119	-27.79	425	20231024	26.59	540	-0.37	20240109	469	14.71	20240102	745	-27.79	20230119	425	26.59	20231024	0.26	N	004870	500	558 억	1168955	N	N	87	N	N
77	20240109	090158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	515	-5	5	-0.96	370282	719	0.20	515	515	514	676	364	520	515.00	1.05	-19	538	528	515	505	492	534	511	558	156	500	360	1	1	111611693	575	1.06	0.34	12	0.00	485.00	1505.00	745	20230119	-30.87	425	20231024	21.18	527	-2.28	20240105	469	9.81	20240102	745	-30.87	20230119	425	21.18	20231024	0.26	N	004870	500	558 억	1168955	N	N	87	N	N
78	20240108	160159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	520	3	2	0.58	187900849	365649	69.24	518	525	502	672	362	517	513.88	1.09	-45729	541	529	515	503	489	535	509	558	155	500	360	1	1	111611693	580	1.07	0.35	12	0.33	485.00	1505.00	745	20230119	-30.20	425	20231024	22.35	527	-1.33	20240105	469	10.87	20240102	745	-30.20	20230119	425	22.35	20231024	0.26	N	004870	500	558 억	1211045	N	N	87	N	N
79	20240108	150159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	519	2	2	0.39	180658057	351717	66.60	518	525	502	672	362	517	513.65	1.09	-40638	541	529	515	503	489	535	509	558	155	500	360	1	1	111611693	579	1.07	0.34	12	0.32	485.00	1505.00	745	20230119	-30.34	425	20231024	22.12	527	-1.52	20240105	469	10.66	20240102	745	-30.34	20230119	425	22.12	20231024	0.26	N	004870	500	558 억	1211045	N	N	290	N	N
80	20240108	140158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	516	-1	5	-0.19	176038147	342769	64.91	518	525	502	672	362	517	513.58	1.09	-34648	541	529	515	503	489	535	509	558	155	500	360	1	1	111611693	576	1.06	0.34	12	0.31	485.00	1505.00	745	20230119	-30.74	425	20231024	21.41	527	-2.09	20240105	469	10.02	20240102	745	-30.74	20230119	425	21.41	20231024	0.26	N	004870	500	558 억	1211045	N	N	290	N	N
81	20240108	130158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	519	2	2	0.39	150323110	292875	55.46	518	525	502	672	362	517	513.27	1.09	-5519	541	529	515	503	489	535	509	558	155	500	360	1	1	111611693	579	1.07	0.34	12	0.26	485.00	1505.00	745	20230119	-30.34	425	20231024	22.12	527	-1.52	20240105	469	10.66	20240102	745	-30.34	20230119	425	22.12	20231024	0.26	N	004870	500	558 억	1211045	N	N	290	N	N
82	20240108	120159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	519	2	2	0.39	129836772	253228	47.95	518	525	502	672	362	517	512.73	1.09	12841	541	529	515	503	489	535	509	558	155	500	360	1	1	111611693	579	1.07	0.34	12	0.23	485.00	1505.00	745	20230119	-30.34	425	20231024	22.12	527	-1.52	20240105	469	10.66	20240102	745	-30.34	20230119	425	22.12	20231024	0.26	N	004870	500	558 억	1211045	N	N	290	N	N
83	20240108	110158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	517	0	3	0.00	104635391	204614	38.75	518	523	502	672	362	517	511.38	1.09	12822	541	529	515	503	489	535	509	558	155	500	360	1	1	111611693	577	1.07	0.34	12	0.18	485.00	1505.00	745	20230119	-30.60	425	20231024	21.65	527	-1.90	20240105	469	10.23	20240102	745	-30.60	20230119	425	21.65	20231024	0.26	N	004870	500	558 억	1211045	N	N	290	N	N
84	20240108	100200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	516	-1	5	-0.19	78989199	155170	29.38	518	518	502	672	362	517	509.05	1.09	-3045	541	529	515	503	489	535	509	558	155	500	360	1	1	111611693	576	1.06	0.34	12	0.14	485.00	1505.00	745	20230119	-30.74	425	20231024	21.41	527	-2.09	20240105	469	10.02	20240102	745	-30.74	20230119	425	21.41	20231024	0.26	N	004870	500	558 억	1211045	N	N	290	N	N
85	20240108	090158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	518	1	2	0.19	5059413	9776	1.85	518	518	516	672	362	517	517.53	1.09	-4661	541	529	515	503	489	535	509	558	155	500	360	1	1	111611693	578	1.07	0.34	12	0.01	485.00	1505.00	745	20230119	-30.47	425	20231024	21.88	527	-1.71	20240105	469	10.45	20240102	745	-30.47	20230119	425	21.88	20231024	0.26	N	004870	500	558 억	1211045	N	N	290	N	N
86	20240105	160158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	517	17	2	3.40	273191744	527575	131.82	505	527	501	650	350	500	517.83	1.06	21982	518	509	498	489	478	513	493	558	150	500	350	1	1	111611693	577	1.07	0.34	12	0.47	485.00	1505.00	745	20230119	-30.60	425	20231024	21.65	527	-1.90	20240105	469	10.23	20240102	745	-30.60	20230119	425	21.65	20231024	0.27	N	004870	500	558 억	1181167	N	N	290	N	N
87	20240105	150158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	517	17	2	3.40	251630340	485972	121.43	505	527	501	650	350	500	517.79	1.06	32104	518	509	498	489	478	513	493	558	150	500	350	1	1	111611693	577	1.07	0.34	12	0.44	485.00	1505.00	745	20230119	-30.60	425	20231024	21.65	527	-1.90	20240105	469	10.23	20240102	745	-30.60	20230119	425	21.65	20231024	0.27	N	004870	500	558 억	1181167	N	N	218	N	N
88	20240105	140158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	516	16	2	3.20	240040535	463623	115.84	505	527	501	650	350	500	517.75	1.06	32339	518	509	498	489	478	513	493	558	150	500	350	1	1	111611693	576	1.06	0.34	12	0.42	485.00	1505.00	745	20230119	-30.74	425	20231024	21.41	527	-2.09	20240105	469	10.02	20240102	745	-30.74	20230119	425	21.41	20231024	0.27	N	004870	500	558 억	1181167	N	N	218	N	N
89	20240105	130158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	519	19	2	3.80	208069533	401703	100.37	505	527	501	650	350	500	517.97	1.06	25101	518	509	498	489	478	513	493	558	150	500	350	1	1	111611693	579	1.07	0.34	12	0.36	485.00	1505.00	745	20230119	-30.34	425	20231024	22.12	527	-1.52	20240105	469	10.66	20240102	745	-30.34	20230119	425	22.12	20231024	0.27	N	004870	500	558 억	1181167	N	N	218	N	N
90	20240105	120158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	517	17	2	3.40	190034159	366939	91.69	505	527	501	650	350	500	517.89	1.06	20420	518	509	498	489	478	513	493	558	150	500	350	1	1	111611693	577	1.07	0.34	12	0.33	485.00	1505.00	745	20230119	-30.60	425	20231024	21.65	527	-1.90	20240105	469	10.23	20240102	745	-30.60	20230119	425	21.65	20231024	0.27	N	004870	500	558 억	1181167	N	N	218	N	N
91	20240105	110157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	523	23	2	4.60	171800747	331938	82.94	505	527	501	650	350	500	517.57	1.06	20325	518	509	498	489	478	513	493	558	150	500	350	1	1	111611693	584	1.08	0.35	12	0.30	485.00	1505.00	745	20230119	-29.80	425	20231024	23.06	527	-0.76	20240105	469	11.51	20240102	745	-29.80	20230119	425	23.06	20231024	0.27	N	004870	500	558 억	1181167	N	N	218	N	N
92	20240105	100158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	511	11	2	2.20	40944916	80775	20.18	505	511	501	650	350	500	506.90	1.06	3955	518	509	498	489	478	513	493	558	150	500	350	1	1	111611693	570	1.05	0.34	12	0.07	485.00	1505.00	745	20230119	-31.41	425	20231024	20.24	511	0.00	20240105	469	8.96	20240102	745	-31.41	20230119	425	20.24	20231024	0.27	N	004870	500	558 억	1181167	N	N	218	N	N
93	20240105	090158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	504	4	2	0.80	280775	556	0.14	505	505	504	650	350	500	504.99	1.06	0	518	509	498	489	478	513	493	558	150	500	350	1	1	111611693	563	1.04	0.33	12	0.00	485.00	1505.00	745	20230119	-32.35	425	20231024	18.59	507	-0.59	20240104	469	7.46	20240102	745	-32.35	20230119	425	18.59	20231024	0.27	N	004870	500	558 억	1181167	N	N	218	N	N
94	20240104	160157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	500	0	3	0.00	199077999	400057	152.17	498	507	487	650	350	500	497.62	1.04	3663	514	507	498	491	482	510	494	558	150	500	350	1	1	111611693	558	1.03	0.33	12	0.36	485.00	1505.00	745	20230119	-32.89	425	20231024	17.65	507	-1.38	20240104	469	6.61	20240102	745	-32.89	20230119	425	17.65	20231024	0.27	N	004870	500	558 억	1160647	N	N	218	N	N
95	20240104	150158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	497	-3	5	-0.60	191818915	385493	146.63	498	507	487	650	350	500	497.59	1.04	4240	514	507	498	491	482	510	494	558	150	500	350	1	1	111611693	555	1.02	0.33	12	0.35	485.00	1505.00	745	20230119	-33.29	425	20231024	16.94	507	-1.97	20240104	469	5.97	20240102	745	-33.29	20230119	425	16.94	20231024	0.27	N	004870	500	558 억	1160647	N	N	730	N	N
96	20240104	140158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	503	3	2	0.60	133950442	268614	102.18	498	507	487	650	350	500	498.67	1.04	-4945	514	507	498	491	482	510	494	558	150	500	350	1	1	111611693	561	1.04	0.33	12	0.24	485.00	1505.00	745	20230119	-32.48	425	20231024	18.35	507	-0.79	20240104	469	7.25	20240102	745	-32.48	20230119	425	18.35	20231024	0.27	N	004870	500	558 억	1160647	N	N	730	N	N
97	20240104	130158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	499	-1	5	-0.20	75565370	152661	58.07	498	501	487	650	350	500	494.99	1.04	-1654	514	507	498	491	482	510	494	558	150	500	350	1	1	111611693	557	1.03	0.33	12	0.14	485.00	1505.00	745	20230119	-33.02	425	20231024	17.41	505	-1.19	20240103	469	6.40	20240102	745	-33.02	20230119	425	17.41	20231024	0.27	N	004870	500	558 억	1160647	N	N	730	N	N
98	20240104	120157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	498	-2	5	-0.40	70777576	143027	54.40	498	500	487	650	350	500	494.85	1.04	-1731	514	507	498	491	482	510	494	558	150	500	350	1	1	111611693	556	1.03	0.33	12	0.13	485.00	1505.00	745	20230119	-33.15	425	20231024	17.18	505	-1.39	20240103	469	6.18	20240102	745	-33.15	20230119	425	17.18	20231024	0.27	N	004870	500	558 억	1160647	N	N	730	N	N
99	20240104	110157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	498	-2	5	-0.40	61919991	125100	47.59	498	500	487	650	350	500	494.96	1.04	-2305	514	507	498	491	482	510	494	558	150	500	350	1	1	111611693	556	1.03	0.33	12	0.11	485.00	1505.00	745	20230119	-33.15	425	20231024	17.18	505	-1.39	20240103	469	6.18	20240102	745	-33.15	20230119	425	17.18	20231024	0.27	N	004870	500	558 억	1160647	N	N	730	N	N
100	20240104	100157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	498	-2	5	-0.40	14195609	28720	10.92	498	498	487	650	350	500	494.28	1.04	-3006	514	507	498	491	482	510	494	558	150	500	350	1	1	111611693	556	1.03	0.33	12	0.03	485.00	1505.00	745	20230119	-33.15	425	20231024	17.18	505	-1.39	20240103	469	6.18	20240102	745	-33.15	20230119	425	17.18	20231024	0.27	N	004870	500	558 억	1160647	N	N	730	N	N
101	20240104	090158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	497	-3	5	-0.60	506954	1018	0.39	498	498	497	650	350	500	497.99	1.04	-9	514	507	498	491	482	510	494	558	150	500	350	1	1	111611693	555	1.02	0.33	12	0.00	485.00	1505.00	745	20230119	-33.29	425	20231024	16.94	505	-1.58	20240103	469	5.97	20240102	745	-33.29	20230119	425	16.94	20231024	0.27	N	004870	500	558 억	1160647	N	N	730	N	N
102	20240103	160157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	500	3	2	0.60	131044843	262826	60.77	499	505	489	646	348	497	498.60	1.06	-18215	518	507	488	477	458	513	483	558	149	500	340	1	1	111611693	558	1.03	0.33	12	0.24	485.00	1505.00	745	20230119	-32.89	425	20231024	17.65	505	-0.99	20240103	469	6.61	20240102	745	-32.89	20230119	425	17.65	20231024	0.27	N	004870	500	558 억	1177728	N	N	730	N	N
103	20240103	150157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	500	3	2	0.60	116235662	233207	53.92	499	505	489	646	348	497	498.42	1.06	-20846	518	507	488	477	458	513	483	558	149	500	340	1	1	111611693	558	1.03	0.33	12	0.21	485.00	1505.00	745	20230119	-32.89	425	20231024	17.65	505	-0.99	20240103	469	6.61	20240102	745	-32.89	20230119	425	17.65	20231024	0.27	N	004870	500	558 억	1177728	N	N	2	N	N
104	20240103	140155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	497	0	3	0.00	103975320	208638	48.24	499	505	489	646	348	497	498.35	1.06	-22338	518	507	488	477	458	513	483	558	149	500	340	1	1	111611693	555	1.02	0.33	12	0.19	485.00	1505.00	745	20230119	-33.29	425	20231024	16.94	505	-1.58	20240103	469	5.97	20240102	745	-33.29	20230119	425	16.94	20231024	0.27	N	004870	500	558 억	1177728	N	N	2	N	N
105	20240103	130157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	498	1	2	0.20	79120494	158526	36.65	499	505	489	646	348	497	499.10	1.06	-19348	518	507	488	477	458	513	483	558	149	500	340	1	1	111611693	556	1.03	0.33	12	0.14	485.00	1505.00	745	20230119	-33.15	425	20231024	17.18	505	-1.39	20240103	469	6.18	20240102	745	-33.15	20230119	425	17.18	20231024	0.27	N	004870	500	558 억	1177728	N	N	2	N	N
106	20240103	120158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	497	0	3	0.00	69381561	138933	32.12	499	505	489	646	348	497	499.39	1.06	-18514	518	507	488	477	458	513	483	558	149	500	340	1	1	111611693	555	1.02	0.33	12	0.12	485.00	1505.00	745	20230119	-33.29	425	20231024	16.94	505	-1.58	20240103	469	5.97	20240102	745	-33.29	20230119	425	16.94	20231024	0.27	N	004870	500	558 억	1177728	N	N	2	N	N
107	20240103	110157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	498	1	2	0.20	53525734	107131	24.77	499	505	489	646	348	497	499.63	1.06	-14586	518	507	488	477	458	513	483	558	149	500	340	1	1	111611693	556	1.03	0.33	12	0.10	485.00	1505.00	745	20230119	-33.15	425	20231024	17.18	505	-1.39	20240103	469	6.18	20240102	745	-33.15	20230119	425	17.18	20231024	0.27	N	004870	500	558 억	1177728	N	N	2	N	N
108	20240103	100157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	496	-1	5	-0.20	50677238	101395	23.44	499	505	489	646	348	497	499.80	1.06	-13398	518	507	488	477	458	513	483	558	149	500	340	1	1	111611693	554	1.02	0.33	12	0.09	485.00	1505.00	745	20230119	-33.42	425	20231024	16.71	505	-1.78	20240103	469	5.76	20240102	745	-33.42	20230119	425	16.71	20231024	0.27	N	004870	500	558 억	1177728	N	N	2	N	N
109	20240103	090157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	498	1	2	0.20	4263933	8559	1.98	499	499	497	646	348	497	498.18	1.06	-559	518	507	488	477	458	513	483	558	149	500	340	1	1	111611693	556	1.03	0.33	12	0.01	485.00	1505.00	745	20230119	-33.15	425	20231024	17.18	499	0.00	20240102	469	6.18	20240102	745	-33.15	20230119	425	17.18	20231024	0.27	N	004870	500	558 억	1177728	N	N	2	N	N
110	20240102	160157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	497	29	2	6.20	205968948	419678	96.19	469	499	469	608	328	468	490.78	0.97	77860	483	475	467	459	451	476	460	558	140	500	320	1	1	111611693	555	1.02	0.33	12	0.38	485.00	1505.00	745	20230119	-33.29	425	20231024	16.94	499	-0.40	20240102	469	5.97	20240102	745	-33.29	20230119	425	16.94	20231024	0.27	N	004870	500	558 억	1086266	N	N	2	N	N
111	20240102	150156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	495	27	2	5.77	173038804	353500	81.02	469	499	469	608	328	468	489.50	0.97	75319	483	475	467	459	451	476	460	558	140	500	320	1	1	111611693	552	1.02	0.33	12	0.32	485.00	1505.00	745	20230119	-33.56	425	20231024	16.47	499	-0.80	20240102	469	5.54	20240102	745	-33.56	20230119	425	16.47	20231024	0.27	N	004870	500	558 억	1086266	N	N	29	N	N
112	20240102	140157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	492	24	2	5.13	136930368	280503	64.29	469	499	469	608	328	468	488.16	0.97	56635	483	475	467	459	451	476	460	558	140	500	320	1	1	111611693	549	1.01	0.33	12	0.25	485.00	1505.00	745	20230119	-33.96	425	20231024	15.76	499	-1.40	20240102	469	4.90	20240102	745	-33.96	20230119	425	15.76	20231024	0.27	N	004870	500	558 억	1086266	N	N	29	N	N
113	20240102	130157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	490	22	2	4.70	129370847	265071	60.75	469	499	469	608	328	468	488.06	0.97	50292	483	475	467	459	451	476	460	558	140	500	320	1	1	111611693	547	1.01	0.33	12	0.24	485.00	1505.00	745	20230119	-34.23	425	20231024	15.29	499	-1.80	20240102	469	4.48	20240102	745	-34.23	20230119	425	15.29	20231024	0.27	N	004870	500	558 억	1086266	N	N	29	N	N
114	20240102	120157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	490	22	2	4.70	118650209	243093	55.72	469	499	469	608	328	468	488.09	0.97	44084	483	475	467	459	451	476	460	558	140	500	320	1	1	111611693	547	1.01	0.33	12	0.22	485.00	1505.00	745	20230119	-34.23	425	20231024	15.29	499	-1.80	20240102	469	4.48	20240102	745	-34.23	20230119	425	15.29	20231024	0.27	N	004870	500	558 억	1086266	N	N	29	N	N
115	20240102	110157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	487	19	2	4.06	98688374	202381	46.39	469	499	469	608	328	468	487.64	0.97	24249	483	475	467	459	451	476	460	558	140	500	320	1	1	111611693	544	1.00	0.32	12	0.18	485.00	1505.00	745	20230119	-34.63	425	20231024	14.59	499	-2.40	20240102	469	3.84	20240102	745	-34.63	20230119	425	14.59	20231024	0.27	N	004870	500	558 억	1086266	N	N	29	N	N
116	20240102	100155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	472	4	2	0.85	569987	1215	0.28	469	472	469	608	328	468	469.13	0.97	0	483	475	467	459	451	476	460	558	140	500	320	1	1	111611693	527	0.97	0.31	12	0.00	485.00	1505.00	745	20230119	-36.64	425	20231024	11.06	472	0.00	20240102	469	0.64	20240102	745	-36.64	20230119	425	11.06	20231024	0.27	N	004870	500	558 억	1086266	N	N	29	N	N
117	20240102	090154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	468	0	3	0.00	0	0	0.00	0	0	0	608	328	468	0.00	0.97	0	483	475	467	459	451	476	460	558	140	500	320	1	1	111611693	522	0.96	0.31	12	0.00	485.00	1505.00	745	20230119	-37.18	425	20231024	10.12	0	0.00	0	0	0.00	0	745	-37.18	20230119	425	10.12	20231024	0.27	N	004870	500	558 억	1086266	N	N	29	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History