KissMeData/462520/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	settlingMonth	volumeTurnoverRate	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	161248	57	100.00	KOSPI	비금속광물	N	N	N	N	N	18500	-110	5	-0.59	155713800	8404	134.90	18540	18630	18500	24150	13030	18610	18528.90	0.25	-1363	19183	18896	18713	18426	18243	18805	18335	59	5540	500	11530	10	1	11855168	2193	12	0.07	74100	20230803	-75.03	18300	20231031	1.09	21800	-15.14	20240111	18380	0.65	20240125	74100	-75.03	20230803	18300	1.09	20231031	0.18	N	462520	500	59 억	30202	N	N	29	N	N
3	20240229	151255	57	100.00	KOSPI	비금속광물	N	N	N	N	N	18520	-90	5	-0.48	141006730	7609	122.13	18540	18630	18500	24150	13030	18610	18531.57	0.25	-1144	19183	18896	18713	18426	18243	18805	18335	59	5540	500	11530	10	1	11855168	2196	12	0.06	74100	20230803	-75.01	18300	20231031	1.20	21800	-15.05	20240111	18380	0.76	20240125	74100	-75.01	20230803	18300	1.20	20231031	0.18	N	462520	500	59 억	30202	N	N	89	N	N
4	20240229	141254	57	100.00	KOSPI	비금속광물	N	N	N	N	N	18540	-70	5	-0.38	120596440	6506	104.43	18540	18630	18500	24150	13030	18610	18536.19	0.25	-1036	19183	18896	18713	18426	18243	18805	18335	59	5540	500	11530	10	1	11855168	2198	12	0.05	74100	20230803	-74.98	18300	20231031	1.31	21800	-14.95	20240111	18380	0.87	20240125	74100	-74.98	20230803	18300	1.31	20231031	0.18	N	462520	500	59 억	30202	N	N	89	N	N
5	20240229	131252	57	100.00	KOSPI	비금속광물	N	N	N	N	N	18520	-90	5	-0.48	104169660	5619	90.19	18540	18630	18510	24150	13030	18610	18538.83	0.25	-832	19183	18896	18713	18426	18243	18805	18335	59	5540	500	11530	10	1	11855168	2196	12	0.05	74100	20230803	-75.01	18300	20231031	1.20	21800	-15.05	20240111	18380	0.76	20240125	74100	-75.01	20230803	18300	1.20	20231031	0.18	N	462520	500	59 억	30202	N	N	89	N	N
6	20240229	121251	57	100.00	KOSPI	비금속광물	N	N	N	N	N	18600	-10	5	-0.05	96697240	5216	83.72	18540	18630	18510	24150	13030	18610	18538.58	0.25	-682	19183	18896	18713	18426	18243	18805	18335	59	5540	500	11530	10	1	11855168	2205	12	0.04	74100	20230803	-74.90	18300	20231031	1.64	21800	-14.68	20240111	18380	1.20	20240125	74100	-74.90	20230803	18300	1.64	20231031	0.18	N	462520	500	59 억	30202	N	N	89	N	N
7	20240229	111256	57	100.00	KOSPI	비금속광물	N	N	N	N	N	18540	-70	5	-0.38	82192300	4434	71.17	18540	18630	18510	24150	13030	18610	18536.83	0.25	-664	19183	18896	18713	18426	18243	18805	18335	59	5540	500	11530	10	1	11855168	2198	12	0.04	74100	20230803	-74.98	18300	20231031	1.31	21800	-14.95	20240111	18380	0.87	20240125	74100	-74.98	20230803	18300	1.31	20231031	0.18	N	462520	500	59 억	30202	N	N	89	N	N
8	20240229	101257	57	100.00	KOSPI	비금속광물	N	N	N	N	N	18610	0	3	0.00	30781950	1660	26.65	18540	18630	18510	24150	13030	18610	18543.34	0.25	-217	19183	18896	18713	18426	18243	18805	18335	59	5540	500	11530	10	1	11855168	2206	12	0.01	74100	20230803	-74.89	18300	20231031	1.69	21800	-14.63	20240111	18380	1.25	20240125	74100	-74.89	20230803	18300	1.69	20231031	0.18	N	462520	500	59 억	30202	N	N	89	N	N
9	20240229	091255	57	100.00	KOSPI	비금속광물	N	N	N	N	N	18600	-10	5	-0.05	11881190	641	10.29	18540	18600	18510	24150	13030	18610	18535.40	0.25	-124	19183	18896	18713	18426	18243	18805	18335	59	5540	500	11530	10	1	11855168	2205	12	0.01	74100	20230803	-74.90	18300	20231031	1.64	21800	-14.68	20240111	18380	1.20	20240125	74100	-74.90	20230803	18300	1.64	20231031	0.18	N	462520	500	59 억	30202	N	N	89	N	N
10	20240228	161139	57	100.00	KOSPI	비금속광물	N	N	N	N	N	18610	-30	5	-0.16	114072550	6122	55.22	18640	19000	18530	24200	13050	18640	18633.22	0.27	-1396	19253	18946	18733	18426	18213	18840	18320	59	5560	500	11550	10	1	11855168	2206	12	0.05	74100	20230803	-74.89	18300	20231031	1.69	21800	-14.63	20240111	18380	1.25	20240125	74100	-74.89	20230803	18300	1.69	20231031	0.19	N	462520	500	59 억	31603	N	N	89	N	N
11	20240228	151136	57	100.00	KOSPI	비금속광물	N	N	N	N	N	18610	-30	5	-0.16	103735810	5567	50.21	18640	19000	18530	24200	13050	18640	18634.06	0.27	-1415	19253	18946	18733	18426	18213	18840	18320	59	5560	500	11550	10	1	11855168	2206	12	0.05	74100	20230803	-74.89	18300	20231031	1.69	21800	-14.63	20240111	18380	1.25	20240125	74100	-74.89	20230803	18300	1.69	20231031	0.19	N	462520	500	59 억	31603	N	N	8	N	N
12	20240228	141252	57	100.00	KOSPI	비금속광물	N	N	N	N	N	18560	-80	5	-0.43	100927490	5416	48.85	18640	19000	18530	24200	13050	18640	18635.06	0.27	-1375	19253	18946	18733	18426	18213	18840	18320	59	5560	500	11550	10	1	11855168	2200	12	0.05	74100	20230803	-74.95	18300	20231031	1.42	21800	-14.86	20240111	18380	0.98	20240125	74100	-74.95	20230803	18300	1.42	20231031	0.19	N	462520	500	59 억	31603	N	N	8	N	N
13	20240228	131234	57	100.00	KOSPI	비금속광물	N	N	N	N	N	18560	-80	5	-0.43	80901980	4338	39.13	18640	19000	18530	24200	13050	18640	18649.60	0.27	-1315	19253	18946	18733	18426	18213	18840	18320	59	5560	500	11550	10	1	11855168	2200	12	0.04	74100	20230803	-74.95	18300	20231031	1.42	21800	-14.86	20240111	18380	0.98	20240125	74100	-74.95	20230803	18300	1.42	20231031	0.19	N	462520	500	59 억	31603	N	N	8	N	N
14	20240228	121256	57	100.00	KOSPI	비금속광물	N	N	N	N	N	18610	-30	5	-0.16	53180150	2845	25.66	18640	19000	18610	24200	13050	18640	18692.50	0.27	-1307	19253	18946	18733	18426	18213	18840	18320	59	5560	500	11550	10	1	11855168	2206	12	0.02	74100	20230803	-74.89	18300	20231031	1.69	21800	-14.63	20240111	18380	1.25	20240125	74100	-74.89	20230803	18300	1.69	20231031	0.19	N	462520	500	59 억	31603	N	N	8	N	N
15	20240228	111211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	18630	-10	5	-0.05	42837970	2291	20.66	18640	19000	18630	24200	13050	18640	18698.37	0.27	-943	19253	18946	18733	18426	18213	18840	18320	59	5560	500	11550	10	1	11855168	2209	12	0.02	74100	20230803	-74.86	18300	20231031	1.80	21800	-14.54	20240111	18380	1.36	20240125	74100	-74.86	20230803	18300	1.80	20231031	0.19	N	462520	500	59 억	31603	N	N	8	N	N
16	20240228	101253	57	100.00	KOSPI	비금속광물	N	N	N	N	N	18780	140	2	0.75	27761840	1483	13.38	18640	19000	18640	24200	13050	18640	18720.05	0.27	-198	19253	18946	18733	18426	18213	18840	18320	59	5560	500	11550	10	1	11855168	2226	12	0.01	74100	20230803	-74.66	18300	20231031	2.62	21800	-13.85	20240111	18380	2.18	20240125	74100	-74.66	20230803	18300	2.62	20231031	0.19	N	462520	500	59 억	31603	N	N	8	N	N
17	20240228	091257	57	100.00	KOSPI	비금속광물	N	N	N	N	N	18790	150	2	0.80	19412890	1037	9.35	18640	19000	18640	24200	13050	18640	18720.24	0.27	-74	19253	18946	18733	18426	18213	18840	18320	59	5560	500	11550	10	1	11855168	2228	12	0.01	74100	20230803	-74.64	18300	20231031	2.68	21800	-13.81	20240111	18380	2.23	20240125	74100	-74.64	20230803	18300	2.68	20231031	0.19	N	462520	500	59 억	31603	N	N	8	N	N
18	20240227	161251	57	100.00	KOSPI	비금속광물	N	N	N	N	N	18640	-220	5	-1.17	205244350	10957	59.59	18800	19040	18520	24500	13210	18860	18731.81	0.28	-2088	19380	19120	18960	18700	18540	19040	18620	59	5640	500	11690	10	1	11855168	2210	12	0.09	74100	20230803	-74.84	18300	20231031	1.86	21800	-14.50	20240111	18380	1.41	20240125	74100	-74.84	20230803	18300	1.86	20231031	0.19	N	462520	500	59 억	33678	N	N	8	N	N
19	20240227	151253	57	100.00	KOSPI	비금속광물	N	N	N	N	N	18550	-310	5	-1.64	201163670	10738	58.40	18800	19040	18520	24500	13210	18860	18733.81	0.28	-2030	19380	19120	18960	18700	18540	19040	18620	59	5640	500	11690	10	1	11855168	2199	12	0.09	74100	20230803	-74.97	18300	20231031	1.37	21800	-14.91	20240111	18380	0.92	20240125	74100	-74.97	20230803	18300	1.37	20231031	0.19	N	462520	500	59 억	33678	N	N	29	N	N
20	20240227	141250	57	100.00	KOSPI	비금속광물	N	N	N	N	N	18590	-270	5	-1.43	183741420	9799	53.29	18800	19040	18520	24500	13210	18860	18751.04	0.28	-1692	19380	19120	18960	18700	18540	19040	18620	59	5640	500	11690	10	1	11855168	2204	12	0.08	74100	20230803	-74.91	18300	20231031	1.58	21800	-14.72	20240111	18380	1.14	20240125	74100	-74.91	20230803	18300	1.58	20231031	0.19	N	462520	500	59 억	33678	N	N	29	N	N
21	20240227	131211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	18640	-220	5	-1.17	146901510	7819	42.52	18800	19040	18610	24500	13210	18860	18787.76	0.28	-671	19380	19120	18960	18700	18540	19040	18620	59	5640	500	11690	10	1	11855168	2210	12	0.07	74100	20230803	-74.84	18300	20231031	1.86	21800	-14.50	20240111	18380	1.41	20240125	74100	-74.84	20230803	18300	1.86	20231031	0.19	N	462520	500	59 억	33678	N	N	29	N	N
22	20240227	121251	57	100.00	KOSPI	비금속광물	N	N	N	N	N	18630	-230	5	-1.22	127700420	6789	36.92	18800	19040	18610	24500	13210	18860	18809.90	0.28	-481	19380	19120	18960	18700	18540	19040	18620	59	5640	500	11690	10	1	11855168	2209	12	0.06	74100	20230803	-74.86	18300	20231031	1.80	21800	-14.54	20240111	18380	1.36	20240125	74100	-74.86	20230803	18300	1.80	20231031	0.19	N	462520	500	59 억	33678	N	N	29	N	N
23	20240227	111254	57	100.00	KOSPI	비금속광물	N	N	N	N	N	18740	-120	5	-0.64	95310310	5055	27.49	18800	19040	18740	24500	13210	18860	18854.66	0.28	87	19380	19120	18960	18700	18540	19040	18620	59	5640	500	11690	10	1	11855168	2222	12	0.04	74100	20230803	-74.71	18300	20231031	2.40	21800	-14.04	20240111	18380	1.96	20240125	74100	-74.71	20230803	18300	2.40	20231031	0.19	N	462520	500	59 억	33678	N	N	29	N	N
24	20240227	101246	57	100.00	KOSPI	비금속광물	N	N	N	N	N	18880	20	2	0.11	67417650	3572	19.43	18800	19040	18790	24500	13210	18860	18873.92	0.28	188	19380	19120	18960	18700	18540	19040	18620	59	5640	500	11690	10	1	11855168	2238	12	0.03	74100	20230803	-74.52	18300	20231031	3.17	21800	-13.39	20240111	18380	2.72	20240125	74100	-74.52	20230803	18300	3.17	20231031	0.19	N	462520	500	59 억	33678	N	N	29	N	N
25	20240227	091251	57	100.00	KOSPI	비금속광물	N	N	N	N	N	18810	-50	5	-0.27	26576650	1407	7.65	18800	18900	18800	24500	13210	18860	18888.88	0.28	622	19380	19120	18960	18700	18540	19040	18620	59	5640	500	11690	10	1	11855168	2230	12	0.01	74100	20230803	-74.62	18300	20231031	2.79	21800	-13.72	20240111	18380	2.34	20240125	74100	-74.62	20230803	18300	2.79	20231031	0.19	N	462520	500	59 억	33678	N	N	29	N	N
26	20240226	161246	57	100.00	KOSPI	비금속광물	N	N	N	N	N	18860	-360	5	-1.87	347231760	18387	112.90	19220	19220	18800	24950	13460	19220	18884.64	0.25	4236	19860	19540	19380	19060	18900	19460	18980	59	5730	500	11910	10	1	11855168	2236	12	0.16	74100	20230803	-74.55	18300	20231031	3.06	21800	-13.49	20240111	18380	2.61	20240125	74100	-74.55	20230803	18300	3.06	20231031	0.18	N	462520	500	59 억	29485	N	N	29	N	N
27	20240226	151237	57	100.00	KOSPI	비금속광물	N	N	N	N	N	18890	-330	5	-1.72	338643490	17932	110.11	19220	19220	18800	24950	13460	19220	18884.87	0.25	3967	19860	19540	19380	19060	18900	19460	18980	59	5730	500	11910	10	1	11855168	2239	12	0.15	74100	20230803	-74.51	18300	20231031	3.22	21800	-13.35	20240111	18380	2.77	20240125	74100	-74.51	20230803	18300	3.22	20231031	0.18	N	462520	500	59 억	29485	N	N	10	N	N
28	20240226	141243	57	100.00	KOSPI	비금속광물	N	N	N	N	N	18860	-360	5	-1.87	321517950	17025	104.54	19220	19220	18800	24950	13460	19220	18885.05	0.25	3925	19860	19540	19380	19060	18900	19460	18980	59	5730	500	11910	10	1	11855168	2236	12	0.14	74100	20230803	-74.55	18300	20231031	3.06	21800	-13.49	20240111	18380	2.61	20240125	74100	-74.55	20230803	18300	3.06	20231031	0.18	N	462520	500	59 억	29485	N	N	10	N	N
29	20240226	131235	57	100.00	KOSPI	비금속광물	N	N	N	N	N	18920	-300	5	-1.56	308546710	16339	100.33	19220	19220	18800	24950	13460	19220	18884.06	0.25	3998	19860	19540	19380	19060	18900	19460	18980	59	5730	500	11910	10	1	11855168	2243	12	0.14	74100	20230803	-74.47	18300	20231031	3.39	21800	-13.21	20240111	18380	2.94	20240125	74100	-74.47	20230803	18300	3.39	20231031	0.18	N	462520	500	59 억	29485	N	N	10	N	N
30	20240226	121235	57	100.00	KOSPI	비금속광물	N	N	N	N	N	18870	-350	5	-1.82	289953260	15354	94.28	19220	19220	18800	24950	13460	19220	18884.54	0.25	3924	19860	19540	19380	19060	18900	19460	18980	59	5730	500	11910	10	1	11855168	2237	12	0.13	74100	20230803	-74.53	18300	20231031	3.11	21800	-13.44	20240111	18380	2.67	20240125	74100	-74.53	20230803	18300	3.11	20231031	0.18	N	462520	500	59 억	29485	N	N	10	N	N
31	20240226	111232	57	100.00	KOSPI	비금속광물	N	N	N	N	N	18940	-280	5	-1.46	107901160	5683	34.90	19220	19220	18910	24950	13460	19220	18986.65	0.25	-1918	19860	19540	19380	19060	18900	19460	18980	59	5730	500	11910	10	1	11855168	2245	12	0.05	74100	20230803	-74.44	18300	20231031	3.50	21800	-13.12	20240111	18380	3.05	20240125	74100	-74.44	20230803	18300	3.50	20231031	0.18	N	462520	500	59 억	29485	N	N	10	N	N
32	20240226	101229	57	100.00	KOSPI	비금속광물	N	N	N	N	N	18920	-300	5	-1.56	77925350	4099	25.17	19220	19220	18920	24950	13460	19220	19010.82	0.25	-1874	19860	19540	19380	19060	18900	19460	18980	59	5730	500	11910	10	1	11855168	2243	12	0.03	74100	20230803	-74.47	18300	20231031	3.39	21800	-13.21	20240111	18380	2.94	20240125	74100	-74.47	20230803	18300	3.39	20231031	0.18	N	462520	500	59 억	29485	N	N	10	N	N
33	20240226	091227	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19060	-160	5	-0.83	11402860	596	3.66	19220	19220	19040	24950	13460	19220	19132.32	0.25	-271	19860	19540	19380	19060	18900	19460	18980	59	5730	500	11910	10	1	11855168	2260	12	0.01	74100	20230803	-74.28	18300	20231031	4.15	21800	-12.57	20240111	18380	3.70	20240125	74100	-74.28	20230803	18300	4.15	20231031	0.18	N	462520	500	59 억	29485	N	N	10	N	N
34	20240223	161228	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19220	-370	5	-1.89	310937540	16101	125.92	19700	19700	19220	25450	13720	19590	19311.69	0.27	-2147	20170	19880	19660	19370	19150	19770	19260	59	5860	500	12140	10	1	11855168	2279	12	0.14	74100	20230803	-74.06	18300	20231031	5.03	21800	-11.83	20240111	18380	4.57	20240125	74100	-74.06	20230803	18300	5.03	20231031	0.17	N	462520	500	59 억	32247	N	N	10	N	N
35	20240223	151221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19240	-350	5	-1.79	296452450	15348	120.03	19700	19700	19220	25450	13720	19590	19315.38	0.27	-2218	20170	19880	19660	19370	19150	19770	19260	59	5860	500	12140	10	1	11855168	2281	12	0.13	74100	20230803	-74.04	18300	20231031	5.14	21800	-11.74	20240111	18380	4.68	20240125	74100	-74.04	20230803	18300	5.14	20231031	0.17	N	462520	500	59 억	32247	N	N	24	N	N
36	20240223	141220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19250	-340	5	-1.74	264101550	13667	106.88	19700	19700	19220	25450	13720	19590	19324.03	0.27	-2219	20170	19880	19660	19370	19150	19770	19260	59	5860	500	12140	10	1	11855168	2282	12	0.12	74100	20230803	-74.02	18300	20231031	5.19	21800	-11.70	20240111	18380	4.73	20240125	74100	-74.02	20230803	18300	5.19	20231031	0.17	N	462520	500	59 억	32247	N	N	24	N	N
37	20240223	131221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19300	-290	5	-1.48	214911140	11114	86.92	19700	19700	19220	25450	13720	19590	19336.97	0.27	-1983	20170	19880	19660	19370	19150	19770	19260	59	5860	500	12140	10	1	11855168	2288	12	0.09	74100	20230803	-73.95	18300	20231031	5.46	21800	-11.47	20240111	18380	5.01	20240125	74100	-73.95	20230803	18300	5.46	20231031	0.17	N	462520	500	59 억	32247	N	N	24	N	N
38	20240223	121224	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19420	-170	5	-0.87	192091170	9932	77.67	19700	19700	19220	25450	13720	19590	19340.63	0.27	-1274	20170	19880	19660	19370	19150	19770	19260	59	5860	500	12140	10	1	11855168	2302	12	0.08	74100	20230803	-73.79	18300	20231031	6.12	21800	-10.92	20240111	18380	5.66	20240125	74100	-73.79	20230803	18300	6.12	20231031	0.17	N	462520	500	59 억	32247	N	N	24	N	N
39	20240223	111207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19260	-330	5	-1.68	159018030	8216	64.25	19700	19700	19250	25450	13720	19590	19354.68	0.27	-1091	20170	19880	19660	19370	19150	19770	19260	59	5860	500	12140	10	1	11855168	2283	12	0.07	74100	20230803	-74.01	18300	20231031	5.25	21800	-11.65	20240111	18380	4.79	20240125	74100	-74.01	20230803	18300	5.25	20231031	0.17	N	462520	500	59 억	32247	N	N	24	N	N
40	20240223	101216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19310	-280	5	-1.43	96135090	4955	38.75	19700	19700	19300	25450	13720	19590	19401.63	0.27	-880	20170	19880	19660	19370	19150	19770	19260	59	5860	500	12140	10	1	11855168	2289	12	0.04	74100	20230803	-73.94	18300	20231031	5.52	21800	-11.42	20240111	18380	5.06	20240125	74100	-73.94	20230803	18300	5.52	20231031	0.17	N	462520	500	59 억	32247	N	N	24	N	N
41	20240223	091218	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19430	-160	5	-0.82	19249160	987	7.72	19700	19700	19420	25450	13720	19590	19502.70	0.27	-547	20170	19880	19660	19370	19150	19770	19260	59	5860	500	12140	10	1	11855168	2303	12	0.01	74100	20230803	-73.78	18300	20231031	6.17	21800	-10.87	20240111	18380	5.71	20240125	74100	-73.78	20230803	18300	6.17	20231031	0.17	N	462520	500	59 억	32247	N	N	24	N	N
42	20240222	161204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19590	-260	5	-1.31	245922730	12538	64.00	19860	19950	19440	25800	13900	19850	19614.19	0.30	-1661	20530	20190	20010	19670	19490	20100	19580	59	5950	500	12300	10	1	11855168	2322	12	0.11	74100	20230803	-73.56	18300	20231031	7.05	21800	-10.14	20240111	18380	6.58	20240125	74100	-73.56	20230803	18300	7.05	20231031	0.18	N	462520	500	59 억	35335	N	N	24	N	N
43	20240222	151213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19470	-380	5	-1.91	238668290	12167	62.11	19860	19950	19440	25800	13900	19850	19616.03	0.30	-1539	20530	20190	20010	19670	19490	20100	19580	59	5950	500	12300	10	1	11855168	2308	12	0.10	74100	20230803	-73.72	18300	20231031	6.39	21800	-10.69	20240111	18380	5.93	20240125	74100	-73.72	20230803	18300	6.39	20231031	0.18	N	462520	500	59 억	35335	N	N	0	N	N
44	20240222	141211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19490	-360	5	-1.81	224135320	11420	58.30	19860	19950	19470	25800	13900	19850	19626.56	0.30	-1418	20530	20190	20010	19670	19490	20100	19580	59	5950	500	12300	10	1	11855168	2311	12	0.10	74100	20230803	-73.70	18300	20231031	6.50	21800	-10.60	20240111	18380	6.04	20240125	74100	-73.70	20230803	18300	6.50	20231031	0.18	N	462520	500	59 억	35335	N	N	0	N	N
45	20240222	131155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19590	-260	5	-1.31	182493330	9284	47.39	19860	19950	19480	25800	13900	19850	19656.76	0.30	-654	20530	20190	20010	19670	19490	20100	19580	59	5950	500	12300	10	1	11855168	2322	12	0.08	74100	20230803	-73.56	18300	20231031	7.05	21800	-10.14	20240111	18380	6.58	20240125	74100	-73.56	20230803	18300	7.05	20231031	0.18	N	462520	500	59 억	35335	N	N	0	N	N
46	20240222	121206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19600	-250	5	-1.26	127736850	6481	33.08	19860	19950	19520	25800	13900	19850	19709.44	0.30	-501	20530	20190	20010	19670	19490	20100	19580	59	5950	500	12300	10	1	11855168	2324	12	0.05	74100	20230803	-73.55	18300	20231031	7.10	21800	-10.09	20240111	18380	6.64	20240125	74100	-73.55	20230803	18300	7.10	20231031	0.18	N	462520	500	59 억	35335	N	N	0	N	N
47	20240222	111205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19690	-160	5	-0.81	99966850	5066	25.86	19860	19950	19520	25800	13900	19850	19732.90	0.30	-367	20530	20190	20010	19670	19490	20100	19580	59	5950	500	12300	10	1	11855168	2334	12	0.04	74100	20230803	-73.43	18300	20231031	7.60	21800	-9.68	20240111	18380	7.13	20240125	74100	-73.43	20230803	18300	7.60	20231031	0.18	N	462520	500	59 억	35335	N	N	0	N	N
48	20240222	101156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19900	50	2	0.25	94667230	4798	24.49	19860	19950	19520	25800	13900	19850	19730.56	0.30	-321	20530	20190	20010	19670	19490	20100	19580	59	5950	500	12300	10	1	11855168	2359	12	0.04	74100	20230803	-73.14	18300	20231031	8.74	21800	-8.72	20240111	18380	8.27	20240125	74100	-73.14	20230803	18300	8.74	20231031	0.18	N	462520	500	59 억	35335	N	N	0	N	N
49	20240222	091216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19800	-50	5	-0.25	19376060	978	4.99	19860	19870	19720	25800	13900	19850	19811.92	0.30	76	20530	20190	20010	19670	19490	20100	19580	59	5950	500	12300	10	1	11855168	2347	12	0.01	74100	20230803	-73.28	18300	20231031	8.20	21800	-9.17	20240111	18380	7.73	20240125	74100	-73.28	20230803	18300	8.20	20231031	0.18	N	462520	500	59 억	35335	N	N	0	N	N
50	20240221	161159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19850	-400	5	-1.98	391308020	19477	88.42	20300	20350	19830	26300	14200	20250	20090.77	0.34	-4306	20676	20462	20036	19822	19396	20570	19930	59	6050	500	12550	10	1	11855168	2353	12	0.16	74100	20230803	-73.21	18300	20231031	8.47	21800	-8.94	20240111	18380	8.00	20240125	74100	-73.21	20230803	18300	8.47	20231031	0.18	N	462520	500	59 억	39750	N	N	17	N	N
51	20240221	151151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19840	-410	5	-2.02	382513130	19034	86.41	20300	20350	19830	26300	14200	20250	20096.31	0.34	-4273	20676	20462	20036	19822	19396	20570	19930	59	6050	500	12550	10	1	11855168	2352	12	0.16	74100	20230803	-73.23	18300	20231031	8.42	21800	-8.99	20240111	18380	7.94	20240125	74100	-73.23	20230803	18300	8.42	20231031	0.18	N	462520	500	59 억	39750	N	N	17	N	N
52	20240221	141149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19990	-260	5	-1.28	306622340	15223	69.11	20300	20350	19980	26300	14200	20250	20142.04	0.34	-2191	20676	20462	20036	19822	19396	20570	19930	59	6050	500	12550	10	1	11855168	2370	12	0.13	74100	20230803	-73.02	18300	20231031	9.23	21800	-8.30	20240111	18380	8.76	20240125	74100	-73.02	20230803	18300	9.23	20231031	0.18	N	462520	500	59 억	39750	N	N	17	N	N
53	20240221	131150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	20000	-250	5	-1.23	285911600	14188	64.41	20300	20350	20000	26300	14200	20250	20151.65	0.34	-2125	20676	20462	20036	19822	19396	20570	19930	59	6050	500	12550	50	1	11855168	2371	12	0.12	74100	20230803	-73.01	18300	20231031	9.29	21800	-8.26	20240111	18380	8.81	20240125	74100	-73.01	20230803	18300	9.29	20231031	0.18	N	462520	500	59 억	39750	N	N	17	N	N
54	20240221	121153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	20150	-100	5	-0.49	216518100	10734	48.73	20300	20350	20000	26300	14200	20250	20171.24	0.34	-1939	20676	20462	20036	19822	19396	20570	19930	59	6050	500	12550	50	1	11855168	2389	12	0.09	74100	20230803	-72.81	18300	20231031	10.11	21800	-7.57	20240111	18380	9.63	20240125	74100	-72.81	20230803	18300	10.11	20231031	0.18	N	462520	500	59 억	39750	N	N	17	N	N
55	20240221	111159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	20200	-50	5	-0.25	180087000	8928	40.53	20300	20350	20000	26300	14200	20250	20171.03	0.34	-1727	20676	20462	20036	19822	19396	20570	19930	59	6050	500	12550	50	1	11855168	2395	12	0.08	74100	20230803	-72.74	18300	20231031	10.38	21800	-7.34	20240111	18380	9.90	20240125	74100	-72.74	20230803	18300	10.38	20231031	0.18	N	462520	500	59 억	39750	N	N	17	N	N
56	20240221	101147	57	100.00	KOSPI	비금속광물	N	N	N	N	N	20250	0	3	0.00	126520500	6273	28.48	20300	20350	20000	26300	14200	20250	20169.06	0.34	-1712	20676	20462	20036	19822	19396	20570	19930	59	6050	500	12550	50	1	11855168	2401	12	0.05	74100	20230803	-72.67	18300	20231031	10.66	21800	-7.11	20240111	18380	10.17	20240125	74100	-72.67	20230803	18300	10.66	20231031	0.18	N	462520	500	59 억	39750	N	N	17	N	N
57	20240221	091151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	20250	0	3	0.00	64910600	3213	14.59	20300	20350	20000	26300	14200	20250	20202.49	0.34	-745	20676	20462	20036	19822	19396	20570	19930	59	6050	500	12550	50	1	11855168	2401	12	0.03	74100	20230803	-72.67	18300	20231031	10.66	21800	-7.11	20240111	18380	10.17	20240125	74100	-72.67	20230803	18300	10.66	20231031	0.18	N	462520	500	59 억	39750	N	N	17	N	N
58	20240220	161143	57	100.00	KOSPI	비금속광물	N	N	N	N	N	20250	620	2	3.16	425455650	21423	228.46	19660	20250	19610	25500	13750	19630	19858.45	0.31	3021	20056	19842	19626	19412	19196	19735	19305	59	5870	500	12170	50	1	11855168	2401	12	0.18	74100	20230803	-72.67	18300	20231031	10.66	21800	-7.11	20240111	18380	10.17	20240125	74100	-72.67	20230803	18300	10.66	20231031	0.17	N	462520	500	59 억	36539	N	N	17	N	N
59	20240220	151141	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19970	340	2	1.73	352918860	17818	190.02	19660	19980	19610	25500	13750	19630	19806.87	0.31	2571	20056	19842	19626	19412	19196	19735	19305	59	5870	500	12170	10	1	11855168	2367	12	0.15	74100	20230803	-73.05	18300	20231031	9.13	21800	-8.39	20240111	18380	8.65	20240125	74100	-73.05	20230803	18300	9.13	20231031	0.17	N	462520	500	59 억	36539	N	N	33	N	N
60	20240220	141135	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19880	250	2	1.27	267632350	13542	144.42	19660	19960	19610	25500	13750	19630	19763.13	0.31	3647	20056	19842	19626	19412	19196	19735	19305	59	5870	500	12170	10	1	11855168	2357	12	0.11	74100	20230803	-73.17	18300	20231031	8.63	21800	-8.81	20240111	18380	8.16	20240125	74100	-73.17	20230803	18300	8.63	20231031	0.17	N	462520	500	59 억	36539	N	N	33	N	N
61	20240220	131142	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19770	140	2	0.71	191549250	9711	103.56	19660	19860	19610	25500	13750	19630	19724.98	0.31	3245	20056	19842	19626	19412	19196	19735	19305	59	5870	500	12170	10	1	11855168	2344	12	0.08	74100	20230803	-73.32	18300	20231031	8.03	21800	-9.31	20240111	18380	7.56	20240125	74100	-73.32	20230803	18300	8.03	20231031	0.17	N	462520	500	59 억	36539	N	N	33	N	N
62	20240220	121131	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19780	150	2	0.76	181600840	9208	98.20	19660	19860	19610	25500	13750	19630	19722.07	0.31	3018	20056	19842	19626	19412	19196	19735	19305	59	5870	500	12170	10	1	11855168	2345	12	0.08	74100	20230803	-73.31	18300	20231031	8.09	21800	-9.27	20240111	18380	7.62	20240125	74100	-73.31	20230803	18300	8.09	20231031	0.17	N	462520	500	59 억	36539	N	N	33	N	N
63	20240220	111137	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19650	20	2	0.10	120065950	6090	64.95	19660	19850	19610	25500	13750	19630	19715.26	0.31	1654	20056	19842	19626	19412	19196	19735	19305	59	5870	500	12170	10	1	11855168	2330	12	0.05	74100	20230803	-73.48	18300	20231031	7.38	21800	-9.86	20240111	18380	6.91	20240125	74100	-73.48	20230803	18300	7.38	20231031	0.17	N	462520	500	59 억	36539	N	N	33	N	N
64	20240220	101129	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19730	100	2	0.51	58513870	2972	31.69	19660	19760	19610	25500	13750	19630	19688.38	0.31	496	20056	19842	19626	19412	19196	19735	19305	59	5870	500	12170	10	1	11855168	2339	12	0.03	74100	20230803	-73.37	18300	20231031	7.81	21800	-9.50	20240111	18380	7.34	20240125	74100	-73.37	20230803	18300	7.81	20231031	0.17	N	462520	500	59 억	36539	N	N	33	N	N
65	20240220	091151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19700	70	2	0.36	6390340	325	3.47	19660	19700	19630	25500	13750	19630	19662.58	0.31	103	20056	19842	19626	19412	19196	19735	19305	59	5870	500	12170	10	1	11855168	2335	12	0.00	74100	20230803	-73.41	18300	20231031	7.65	21800	-9.63	20240111	18380	7.18	20240125	74100	-73.41	20230803	18300	7.65	20231031	0.17	N	462520	500	59 억	36539	N	N	33	N	N
66	20240219	161145	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19630	50	2	0.26	183905780	9377	68.67	19840	19840	19410	25450	13710	19580	19612.43	0.32	-1123	19813	19696	19483	19366	19153	19755	19425	59	5870	500	12130	10	1	11855168	2327	12	0.08	74100	20230803	-73.51	18300	20231031	7.27	21800	-9.95	20240111	18380	6.80	20240125	74100	-73.51	20230803	18300	7.27	20231031	0.18	N	462520	500	59 억	37706	N	N	33	N	N
67	20240219	151147	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19700	120	2	0.61	179701560	9163	67.10	19840	19840	19410	25450	13710	19580	19611.65	0.32	-1027	19813	19696	19483	19366	19153	19755	19425	59	5870	500	12130	10	1	11855168	2335	12	0.08	74100	20230803	-73.41	18300	20231031	7.65	21800	-9.63	20240111	18380	7.18	20240125	74100	-73.41	20230803	18300	7.65	20231031	0.18	N	462520	500	59 억	37706	N	N	4	N	N
68	20240219	141148	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19570	-10	5	-0.05	150449540	7670	56.17	19840	19840	19410	25450	13710	19580	19615.32	0.32	-1282	19813	19696	19483	19366	19153	19755	19425	59	5870	500	12130	10	1	11855168	2320	12	0.06	74100	20230803	-73.59	18300	20231031	6.94	21800	-10.23	20240111	18380	6.47	20240125	74100	-73.59	20230803	18300	6.94	20231031	0.18	N	462520	500	59 억	37706	N	N	4	N	N
69	20240219	131145	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19610	30	2	0.15	133288080	6796	49.77	19840	19840	19410	25450	13710	19580	19612.73	0.32	-1203	19813	19696	19483	19366	19153	19755	19425	59	5870	500	12130	10	1	11855168	2325	12	0.06	74100	20230803	-73.54	18300	20231031	7.16	21800	-10.05	20240111	18380	6.69	20240125	74100	-73.54	20230803	18300	7.16	20231031	0.18	N	462520	500	59 억	37706	N	N	4	N	N
70	20240219	121144	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19530	-50	5	-0.26	116516020	5939	43.49	19840	19840	19410	25450	13710	19580	19618.79	0.32	-1193	19813	19696	19483	19366	19153	19755	19425	59	5870	500	12130	10	1	11855168	2315	12	0.05	74100	20230803	-73.64	18300	20231031	6.72	21800	-10.41	20240111	18380	6.26	20240125	74100	-73.64	20230803	18300	6.72	20231031	0.18	N	462520	500	59 억	37706	N	N	4	N	N
71	20240219	111140	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19490	-90	5	-0.46	89450280	4552	33.33	19840	19840	19490	25450	13710	19580	19650.76	0.32	-864	19813	19696	19483	19366	19153	19755	19425	59	5870	500	12130	10	1	11855168	2311	12	0.04	74100	20230803	-73.70	18300	20231031	6.50	21800	-10.60	20240111	18380	6.04	20240125	74100	-73.70	20230803	18300	6.50	20231031	0.18	N	462520	500	59 억	37706	N	N	4	N	N
72	20240219	101135	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19660	80	2	0.41	61180880	3107	22.75	19840	19840	19580	25450	13710	19580	19691.30	0.32	101	19813	19696	19483	19366	19153	19755	19425	59	5870	500	12130	10	1	11855168	2331	12	0.03	74100	20230803	-73.47	18300	20231031	7.43	21800	-9.82	20240111	18380	6.96	20240125	74100	-73.47	20230803	18300	7.43	20231031	0.18	N	462520	500	59 억	37706	N	N	4	N	N
73	20240219	091138	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19650	70	2	0.36	4693260	237	1.74	19840	19840	19600	25450	13710	19580	19802.78	0.32	-75	19813	19696	19483	19366	19153	19755	19425	59	5870	500	12130	10	1	11855168	2330	12	0.00	74100	20230803	-73.48	18300	20231031	7.38	21800	-9.86	20240111	18380	6.91	20240125	74100	-73.48	20230803	18300	7.38	20231031	0.18	N	462520	500	59 억	37706	N	N	4	N	N
74	20240216	161126	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19580	230	2	1.19	265333020	13614	156.63	19500	19600	19270	25150	13550	19350	19489.34	0.29	3173	19790	19570	19260	19040	18730	19680	19150	59	5800	500	11990	10	1	11855168	2321	12	0.11	74100	20230803	-73.58	18300	20231031	6.99	21800	-10.18	20240111	18380	6.53	20240125	74100	-73.58	20230803	18300	6.99	20231031	0.18	N	462520	500	59 억	34652	N	N	4	N	N
75	20240216	151138	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19580	230	2	1.19	245974830	12625	145.25	19500	19600	19270	25150	13550	19350	19483.15	0.29	3355	19790	19570	19260	19040	18730	19680	19150	59	5800	500	11990	10	1	11855168	2321	12	0.11	74100	20230803	-73.58	18300	20231031	6.99	21800	-10.18	20240111	18380	6.53	20240125	74100	-73.58	20230803	18300	6.99	20231031	0.18	N	462520	500	59 억	34652	N	N	13	N	N
76	20240216	141141	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19400	50	2	0.26	149075640	7661	88.14	19500	19600	19270	25150	13550	19350	19459.03	0.29	380	19790	19570	19260	19040	18730	19680	19150	59	5800	500	11990	10	1	11855168	2300	12	0.06	74100	20230803	-73.82	18300	20231031	6.01	21800	-11.01	20240111	18380	5.55	20240125	74100	-73.82	20230803	18300	6.01	20231031	0.18	N	462520	500	59 억	34652	N	N	13	N	N
77	20240216	131133	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19460	110	2	0.57	129970860	6679	76.84	19500	19600	19270	25150	13550	19350	19459.63	0.29	281	19790	19570	19260	19040	18730	19680	19150	59	5800	500	11990	10	1	11855168	2307	12	0.06	74100	20230803	-73.74	18300	20231031	6.34	21800	-10.73	20240111	18380	5.88	20240125	74100	-73.74	20230803	18300	6.34	20231031	0.18	N	462520	500	59 억	34652	N	N	13	N	N
78	20240216	121139	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19450	100	2	0.52	114504320	5883	67.68	19500	19600	19270	25150	13550	19350	19463.59	0.29	273	19790	19570	19260	19040	18730	19680	19150	59	5800	500	11990	10	1	11855168	2306	12	0.05	74100	20230803	-73.75	18300	20231031	6.28	21800	-10.78	20240111	18380	5.82	20240125	74100	-73.75	20230803	18300	6.28	20231031	0.18	N	462520	500	59 억	34652	N	N	13	N	N
79	20240216	111145	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19600	250	2	1.29	83946520	4318	49.68	19500	19600	19270	25150	13550	19350	19441.07	0.29	207	19790	19570	19260	19040	18730	19680	19150	59	5800	500	11990	10	1	11855168	2324	12	0.04	74100	20230803	-73.55	18300	20231031	7.10	21800	-10.09	20240111	18380	6.64	20240125	74100	-73.55	20230803	18300	7.10	20231031	0.18	N	462520	500	59 억	34652	N	N	13	N	N
80	20240216	091132	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19510	160	2	0.83	22194010	1140	13.12	19500	19530	19400	25150	13550	19350	19468.43	0.29	-270	19790	19570	19260	19040	18730	19680	19150	59	5800	500	11990	10	1	11855168	2313	12	0.01	74100	20230803	-73.67	18300	20231031	6.61	21800	-10.50	20240111	18380	6.15	20240125	74100	-73.67	20230803	18300	6.61	20231031	0.18	N	462520	500	59 억	34652	N	N	13	N	N
81	20240215	161126	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19350	170	2	0.89	163935920	8505	68.32	19200	19480	18950	24900	13430	19180	19275.24	0.29	539	19746	19462	19116	18832	18486	19605	18975	59	5720	500	11890	10	1	11855168	2294	12	0.07	74100	20230803	-73.89	18300	20231031	5.74	21800	-11.24	20240111	18380	5.28	20240125	74100	-73.89	20230803	18300	5.74	20231031	0.18	N	462520	500	59 억	34081	N	N	13	N	N
82	20240215	151134	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19400	220	2	1.15	151323540	7854	63.09	19200	19480	18950	24900	13430	19180	19267.07	0.29	499	19746	19462	19116	18832	18486	19605	18975	59	5720	500	11890	10	1	11855168	2300	12	0.07	74100	20230803	-73.82	18300	20231031	6.01	21800	-11.01	20240111	18380	5.55	20240125	74100	-73.82	20230803	18300	6.01	20231031	0.18	N	462520	500	59 억	34081	N	N	5	N	N
83	20240215	141125	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19470	290	2	1.51	123167050	6402	51.43	19200	19480	18950	24900	13430	19180	19238.84	0.29	378	19746	19462	19116	18832	18486	19605	18975	59	5720	500	11890	10	1	11855168	2308	12	0.05	74100	20230803	-73.72	18300	20231031	6.39	21800	-10.69	20240111	18380	5.93	20240125	74100	-73.72	20230803	18300	6.39	20231031	0.18	N	462520	500	59 억	34081	N	N	5	N	N
84	20240215	131046	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19380	200	2	1.04	87478950	4561	36.64	19200	19380	18950	24900	13430	19180	19179.77	0.29	534	19746	19462	19116	18832	18486	19605	18975	59	5720	500	11890	10	1	11855168	2298	12	0.04	74100	20230803	-73.85	18300	20231031	5.90	21800	-11.10	20240111	18380	5.44	20240125	74100	-73.85	20230803	18300	5.90	20231031	0.18	N	462520	500	59 억	34081	N	N	5	N	N
85	20240215	121127	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19180	0	3	0.00	63704130	3328	26.73	19200	19270	18950	24900	13430	19180	19141.87	0.29	145	19746	19462	19116	18832	18486	19605	18975	59	5720	500	11890	10	1	11855168	2274	12	0.03	74100	20230803	-74.12	18300	20231031	4.81	21800	-12.02	20240111	18380	4.35	20240125	74100	-74.12	20230803	18300	4.81	20231031	0.18	N	462520	500	59 억	34081	N	N	5	N	N
86	20240215	111117	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19070	-110	5	-0.57	58628260	3063	24.60	19200	19270	18950	24900	13430	19180	19140.80	0.29	142	19746	19462	19116	18832	18486	19605	18975	59	5720	500	11890	10	1	11855168	2261	12	0.03	74100	20230803	-74.26	18300	20231031	4.21	21800	-12.52	20240111	18380	3.75	20240125	74100	-74.26	20230803	18300	4.21	20231031	0.18	N	462520	500	59 억	34081	N	N	5	N	N
87	20240215	091122	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19250	70	2	0.36	10238440	537	4.31	19200	19250	18950	24900	13430	19180	19066.00	0.29	38	19746	19462	19116	18832	18486	19605	18975	59	5720	500	11890	10	1	11855168	2282	12	0.00	74100	20230803	-74.02	18300	20231031	5.19	21800	-11.70	20240111	18380	4.73	20240125	74100	-74.02	20230803	18300	5.19	20231031	0.18	N	462520	500	59 억	34081	N	N	5	N	N
88	20240214	161114	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19180	100	2	0.52	238099570	12430	136.83	18770	19400	18770	24800	13360	19080	19155.23	0.27	1969	19306	19192	19046	18932	18786	19120	18860	59	5720	500	11820	10	1	11855168	2274	12	0.10	74100	20230803	-74.12	18300	20231031	4.81	21800	-12.02	20240111	18380	4.35	20240125	74100	-74.12	20230803	18300	4.81	20231031	0.18	N	462520	500	59 억	31983	N	N	5	N	N
89	20240214	151117	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19200	120	2	0.63	231155040	12068	132.85	18770	19400	18770	24800	13360	19080	19154.38	0.27	1857	19306	19192	19046	18932	18786	19120	18860	59	5720	500	11820	10	1	11855168	2276	12	0.10	74100	20230803	-74.09	18300	20231031	4.92	21800	-11.93	20240111	18380	4.46	20240125	74100	-74.09	20230803	18300	4.92	20231031	0.18	N	462520	500	59 억	31983	N	N	6	N	N
90	20240214	141111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19230	150	2	0.79	220399670	11509	126.70	18770	19400	18770	24800	13360	19080	19150.20	0.27	2015	19306	19192	19046	18932	18786	19120	18860	59	5720	500	11820	10	1	11855168	2280	12	0.10	74100	20230803	-74.05	18300	20231031	5.08	21800	-11.79	20240111	18380	4.62	20240125	74100	-74.05	20230803	18300	5.08	20231031	0.18	N	462520	500	59 억	31983	N	N	6	N	N
91	20240214	131115	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19320	240	2	1.26	207340190	10832	119.24	18770	19400	18770	24800	13360	19080	19141.45	0.27	1742	19306	19192	19046	18932	18786	19120	18860	59	5720	500	11820	10	1	11855168	2290	12	0.09	74100	20230803	-73.93	18300	20231031	5.57	21800	-11.38	20240111	18380	5.11	20240125	74100	-73.93	20230803	18300	5.57	20231031	0.18	N	462520	500	59 억	31983	N	N	6	N	N
92	20240214	121105	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19220	140	2	0.73	172875460	9043	99.55	18770	19400	18770	24800	13360	19080	19117.05	0.27	1520	19306	19192	19046	18932	18786	19120	18860	59	5720	500	11820	10	1	11855168	2279	12	0.08	74100	20230803	-74.06	18300	20231031	5.03	21800	-11.83	20240111	18380	4.57	20240125	74100	-74.06	20230803	18300	5.03	20231031	0.18	N	462520	500	59 억	31983	N	N	6	N	N
93	20240214	111111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19190	110	2	0.58	157430260	8239	90.70	18770	19400	18770	24800	13360	19080	19107.93	0.27	1819	19306	19192	19046	18932	18786	19120	18860	59	5720	500	11820	10	1	11855168	2275	12	0.07	74100	20230803	-74.10	18300	20231031	4.86	21800	-11.97	20240111	18380	4.41	20240125	74100	-74.10	20230803	18300	4.86	20231031	0.18	N	462520	500	59 억	31983	N	N	6	N	N
94	20240214	091103	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19110	30	2	0.16	31177120	1652	18.19	18770	19110	18770	24800	13360	19080	18872.35	0.27	161	19306	19192	19046	18932	18786	19120	18860	59	5720	500	11820	10	1	11855168	2266	12	0.01	74100	20230803	-74.21	18300	20231031	4.43	21800	-12.34	20240111	18380	3.97	20240125	74100	-74.21	20230803	18300	4.43	20231031	0.18	N	462520	500	59 억	31983	N	N	6	N	N
95	20240213	161058	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19080	50	2	0.26	170308240	8944	55.12	19100	19160	18900	24700	13330	19030	19041.58	0.25	2141	19330	19180	19020	18870	18710	19255	18945	59	5670	500	11790	10	1	11855168	2262	12	0.08	74100	20230803	-74.25	18300	20231031	4.26	21800	-12.48	20240111	18380	3.81	20240125	74100	-74.25	20230803	18300	4.26	20231031	0.18	N	462520	500	59 억	29569	N	N	6	N	N
96	20240213	151059	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19030	0	3	0.00	165310840	8682	53.51	19100	19160	18900	24700	13330	19030	19040.64	0.25	2137	19330	19180	19020	18870	18710	19255	18945	59	5670	500	11790	10	1	11855168	2256	12	0.07	74100	20230803	-74.32	18300	20231031	3.99	21800	-12.71	20240111	18380	3.54	20240125	74100	-74.32	20230803	18300	3.99	20231031	0.18	N	462520	500	59 억	29569	N	N	2	N	N
97	20240213	141107	57	100.00	KOSPI	비금속광물	N	N	N	N	N	18970	-60	5	-0.32	141843580	7450	45.92	19100	19160	18900	24700	13330	19030	19039.41	0.25	1993	19330	19180	19020	18870	18710	19255	18945	59	5670	500	11790	10	1	11855168	2249	12	0.06	74100	20230803	-74.40	18300	20231031	3.66	21800	-12.98	20240111	18380	3.21	20240125	74100	-74.40	20230803	18300	3.66	20231031	0.18	N	462520	500	59 억	29569	N	N	2	N	N
98	20240213	131052	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19080	50	2	0.26	117895370	6192	38.16	19100	19160	18900	24700	13330	19030	19039.95	0.25	1627	19330	19180	19020	18870	18710	19255	18945	59	5670	500	11790	10	1	11855168	2262	12	0.05	74100	20230803	-74.25	18300	20231031	4.26	21800	-12.48	20240111	18380	3.81	20240125	74100	-74.25	20230803	18300	4.26	20231031	0.18	N	462520	500	59 억	29569	N	N	2	N	N
99	20240213	121105	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19050	20	2	0.11	100365810	5272	32.49	19100	19160	18900	24700	13330	19030	19037.52	0.25	1150	19330	19180	19020	18870	18710	19255	18945	59	5670	500	11790	10	1	11855168	2258	12	0.04	74100	20230803	-74.29	18300	20231031	4.10	21800	-12.61	20240111	18380	3.65	20240125	74100	-74.29	20230803	18300	4.10	20231031	0.18	N	462520	500	59 억	29569	N	N	2	N	N
100	20240213	111131	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19060	30	2	0.16	83216750	4372	26.95	19100	19160	18900	24700	13330	19030	19034.02	0.25	1127	19330	19180	19020	18870	18710	19255	18945	59	5670	500	11790	10	1	11855168	2260	12	0.04	74100	20230803	-74.28	18300	20231031	4.15	21800	-12.57	20240111	18380	3.70	20240125	74100	-74.28	20230803	18300	4.15	20231031	0.18	N	462520	500	59 억	29569	N	N	2	N	N
101	20240213	100949	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19100	70	2	0.37	68144560	3583	22.08	19100	19160	18900	24700	13330	19030	19018.86	0.25	1180	19330	19180	19020	18870	18710	19255	18945	59	5670	500	11790	10	1	11855168	2264	12	0.03	74100	20230803	-74.22	18300	20231031	4.37	21800	-12.39	20240111	18380	3.92	20240125	74100	-74.22	20230803	18300	4.37	20231031	0.18	N	462520	500	59 억	29569	N	N	2	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History