KissMeData/010040/price/prices-20240101.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120248	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3100	55	2	1.81	267649710	86855	290.79	3045	3120	3020	3955	2135	3045	3081.57	0.50	29005	3098	3071	3053	3026	3008	3062	3017	205	910	500	1940	5	1	41067062	1273	155.00	0.51	12	0.21	20.00	6028.00	4970	20230503	-37.63	2670	20231031	16.10	3160	-1.90	20240110	2920	6.16	20240117	4970	-37.63	20230503	2670	16.10	20231031	1.63	N	010040	500	205 억	203683	N	N	31	N	N
3	20240123	110247	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3105	60	2	1.97	240531220	78072	261.38	3045	3120	3020	3955	2135	3045	3080.89	0.50	25270	3098	3071	3053	3026	3008	3062	3017	205	910	500	1940	5	1	41067062	1275	155.25	0.52	12	0.19	20.00	6028.00	4970	20230503	-37.53	2670	20231031	16.29	3160	-1.74	20240110	2920	6.34	20240117	4970	-37.53	20230503	2670	16.29	20231031	1.63	N	010040	500	205 억	203683	N	N	31	N	N
4	20240123	100247	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3070	25	2	0.82	111687475	36394	121.85	3045	3095	3020	3955	2135	3045	3068.84	0.50	7395	3098	3071	3053	3026	3008	3062	3017	205	910	500	1940	5	1	41067062	1261	153.50	0.51	12	0.09	20.00	6028.00	4970	20230503	-38.23	2670	20231031	14.98	3160	-2.85	20240110	2920	5.14	20240117	4970	-38.23	20230503	2670	14.98	20231031	1.63	N	010040	500	205 억	203683	N	N	31	N	N
5	20240123	090247	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3050	5	2	0.16	2944565	967	3.24	3045	3050	3045	3955	2135	3045	3045.05	0.50	-470	3098	3071	3053	3026	3008	3062	3017	205	910	500	1940	5	1	41067062	1253	152.50	0.51	12	0.00	20.00	6028.00	4970	20230503	-38.63	2670	20231031	14.23	3160	-3.48	20240110	2920	4.45	20240117	4970	-38.63	20230503	2670	14.23	20231031	1.63	N	010040	500	205 억	203683	N	N	31	N	N
6	20240119	160245	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3040	5	2	0.16	89219465	29431	39.28	3035	3060	3010	3945	2125	3035	3031.48	0.53	-9086	3118	3076	3013	2971	2908	3097	2992	205	910	500	1940	5	1	41067062	1248	152.00	0.50	12	0.07	20.00	6028.00	4970	20230503	-38.83	2670	20231031	13.86	3160	-3.80	20240110	2920	4.11	20240117	4970	-38.83	20230503	2670	13.86	20231031	1.73	N	010040	500	205 억	217676	N	N	23	N	N
7	20240119	150245	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3020	-15	5	-0.49	78355840	25848	34.50	3035	3060	3010	3945	2125	3035	3031.41	0.53	-8843	3118	3076	3013	2971	2908	3097	2992	205	910	500	1940	5	1	41067062	1240	151.00	0.50	12	0.06	20.00	6028.00	4970	20230503	-39.24	2670	20231031	13.11	3160	-4.43	20240110	2920	3.42	20240117	4970	-39.24	20230503	2670	13.11	20231031	1.73	N	010040	500	205 억	217676	N	N	17	N	N
8	20240119	140244	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3020	-15	5	-0.49	57852965	19062	25.44	3035	3060	3020	3945	2125	3035	3034.99	0.53	-3488	3118	3076	3013	2971	2908	3097	2992	205	910	500	1940	5	1	41067062	1240	151.00	0.50	12	0.05	20.00	6028.00	4970	20230503	-39.24	2670	20231031	13.11	3160	-4.43	20240110	2920	3.42	20240117	4970	-39.24	20230503	2670	13.11	20231031	1.73	N	010040	500	205 억	217676	N	N	17	N	N
9	20240119	130246	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3025	-10	5	-0.33	48411310	15944	21.28	3035	3060	3020	3945	2125	3035	3036.33	0.53	-1319	3118	3076	3013	2971	2908	3097	2992	205	910	500	1940	5	1	41067062	1242	151.25	0.50	12	0.04	20.00	6028.00	4970	20230503	-39.13	2670	20231031	13.30	3160	-4.27	20240110	2920	3.60	20240117	4970	-39.13	20230503	2670	13.30	20231031	1.73	N	010040	500	205 억	217676	N	N	17	N	N
10	20240119	120247	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3035	0	3	0.00	37641660	12393	16.54	3035	3060	3020	3945	2125	3035	3037.33	0.53	-76	3118	3076	3013	2971	2908	3097	2992	205	910	500	1940	5	1	41067062	1246	151.75	0.50	12	0.03	20.00	6028.00	4970	20230503	-38.93	2670	20231031	13.67	3160	-3.96	20240110	2920	3.94	20240117	4970	-38.93	20230503	2670	13.67	20231031	1.73	N	010040	500	205 억	217676	N	N	17	N	N
11	20240119	110246	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3030	-5	5	-0.16	26667925	8768	11.70	3035	3060	3020	3945	2125	3035	3041.51	0.53	315	3118	3076	3013	2971	2908	3097	2992	205	910	500	1940	5	1	41067062	1244	151.50	0.50	12	0.02	20.00	6028.00	4970	20230503	-39.03	2670	20231031	13.48	3160	-4.11	20240110	2920	3.77	20240117	4970	-39.03	20230503	2670	13.48	20231031	1.73	N	010040	500	205 억	217676	N	N	17	N	N
12	20240119	100249	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3045	10	2	0.33	19458910	6393	8.53	3035	3060	3020	3945	2125	3035	3043.78	0.53	981	3118	3076	3013	2971	2908	3097	2992	205	910	500	1940	5	1	41067062	1250	152.25	0.51	12	0.02	20.00	6028.00	4970	20230503	-38.73	2670	20231031	14.04	3160	-3.64	20240110	2920	4.28	20240117	4970	-38.73	20230503	2670	14.04	20231031	1.73	N	010040	500	205 억	217676	N	N	17	N	N
13	20240119	090245	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3045	10	2	0.33	2468880	813	1.09	3035	3045	3035	3945	2125	3035	3036.75	0.53	340	3118	3076	3013	2971	2908	3097	2992	205	910	500	1940	5	1	41067062	1250	152.25	0.51	12	0.00	20.00	6028.00	4970	20230503	-38.73	2670	20231031	14.04	3160	-3.64	20240110	2920	4.28	20240117	4970	-38.73	20230503	2670	14.04	20231031	1.73	N	010040	500	205 억	217676	N	N	17	N	N
14	20240118	160245	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3035	70	2	2.36	222909425	73685	52.01	2985	3055	2950	3850	2080	2965	3025.16	0.45	32694	3135	3050	2985	2900	2835	3017	2867	205	885	500	1890	5	1	41067062	1246	151.75	0.50	12	0.18	20.00	6028.00	4970	20230503	-38.93	2670	20231031	13.67	3160	-3.96	20240110	2920	3.94	20240117	4970	-38.93	20230503	2670	13.67	20231031	1.78	N	010040	500	205 억	184004	N	N	17	N	N
15	20240118	150244	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3020	55	2	1.85	209066820	69117	48.79	2985	3055	2950	3850	2080	2965	3024.82	0.45	29085	3135	3050	2985	2900	2835	3017	2867	205	885	500	1890	5	1	41067062	1240	151.00	0.50	12	0.17	20.00	6028.00	4970	20230503	-39.24	2670	20231031	13.11	3160	-4.43	20240110	2920	3.42	20240117	4970	-39.24	20230503	2670	13.11	20231031	1.78	N	010040	500	205 억	184004	N	N	22	N	N
16	20240118	140246	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3025	60	2	2.02	199100905	65809	46.45	2985	3055	2950	3850	2080	2965	3025.44	0.45	26568	3135	3050	2985	2900	2835	3017	2867	205	885	500	1890	5	1	41067062	1242	151.25	0.50	12	0.16	20.00	6028.00	4970	20230503	-39.13	2670	20231031	13.30	3160	-4.27	20240110	2920	3.60	20240117	4970	-39.13	20230503	2670	13.30	20231031	1.78	N	010040	500	205 억	184004	N	N	22	N	N
17	20240118	130245	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3050	85	2	2.87	167257460	55286	39.03	2985	3055	2950	3850	2080	2965	3025.31	0.45	24061	3135	3050	2985	2900	2835	3017	2867	205	885	500	1890	5	1	41067062	1253	152.50	0.51	12	0.13	20.00	6028.00	4970	20230503	-38.63	2670	20231031	14.23	3160	-3.48	20240110	2920	4.45	20240117	4970	-38.63	20230503	2670	14.23	20231031	1.78	N	010040	500	205 억	184004	N	N	22	N	N
18	20240118	120246	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3050	85	2	2.87	132150865	43747	30.88	2985	3055	2950	3850	2080	2965	3020.80	0.45	23340	3135	3050	2985	2900	2835	3017	2867	205	885	500	1890	5	1	41067062	1253	152.50	0.51	12	0.11	20.00	6028.00	4970	20230503	-38.63	2670	20231031	14.23	3160	-3.48	20240110	2920	4.45	20240117	4970	-38.63	20230503	2670	14.23	20231031	1.78	N	010040	500	205 억	184004	N	N	22	N	N
19	20240118	110246	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3035	70	2	2.36	89990485	29877	21.09	2985	3045	2950	3850	2080	2965	3012.03	0.45	15009	3135	3050	2985	2900	2835	3017	2867	205	885	500	1890	5	1	41067062	1246	151.75	0.50	12	0.07	20.00	6028.00	4970	20230503	-38.93	2670	20231031	13.67	3160	-3.96	20240110	2920	3.94	20240117	4970	-38.93	20230503	2670	13.67	20231031	1.78	N	010040	500	205 억	184004	N	N	22	N	N
20	20240118	100245	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3045	80	2	2.70	73830170	24545	17.33	2985	3045	2950	3850	2080	2965	3007.95	0.45	12313	3135	3050	2985	2900	2835	3017	2867	205	885	500	1890	5	1	41067062	1250	152.25	0.51	12	0.06	20.00	6028.00	4970	20230503	-38.73	2670	20231031	14.04	3160	-3.64	20240110	2920	4.28	20240117	4970	-38.73	20230503	2670	14.04	20231031	1.78	N	010040	500	205 억	184004	N	N	22	N	N
21	20240118	090244	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2975	10	2	0.34	5037950	1688	1.19	2985	2985	2975	3850	2080	2965	2984.57	0.45	-206	3135	3050	2985	2900	2835	3017	2867	205	885	500	1890	5	1	41067062	1222	148.75	0.49	12	0.00	20.00	6028.00	4970	20230503	-40.14	2670	20231031	11.42	3160	-5.85	20240110	2920	1.88	20240117	4970	-40.14	20230503	2670	11.42	20231031	1.78	N	010040	500	205 억	184004	N	N	22	N	N
22	20240117	160244	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2965	-85	5	-2.79	413158625	138227	186.35	3065	3070	2920	3965	2135	3050	2989.02	0.55	-45240	3170	3110	3080	3020	2990	3095	3005	205	915	500	1950	5	1	41067062	1218	148.25	0.49	12	0.34	20.00	6028.00	4970	20230503	-40.34	2670	20231031	11.05	3160	-6.17	20240110	2920	1.54	20240117	4970	-40.34	20230503	2670	11.05	20231031	1.77	N	010040	500	205 억	225401	N	N	22	N	N
23	20240117	150246	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2965	-85	5	-2.79	375292260	125444	169.12	3065	3070	2920	3965	2135	3050	2991.71	0.55	-41790	3170	3110	3080	3020	2990	3095	3005	205	915	500	1950	5	1	41067062	1218	148.25	0.49	12	0.31	20.00	6028.00	4970	20230503	-40.34	2670	20231031	11.05	3160	-6.17	20240110	2920	1.54	20240117	4970	-40.34	20230503	2670	11.05	20231031	1.77	N	010040	500	205 억	225401	N	N	47	N	N
24	20240117	140244	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2950	-100	5	-3.28	354668300	118472	159.72	3065	3070	2920	3965	2135	3050	2993.69	0.55	-37146	3170	3110	3080	3020	2990	3095	3005	205	915	500	1950	5	1	41067062	1211	147.50	0.49	12	0.29	20.00	6028.00	4970	20230503	-40.64	2670	20231031	10.49	3160	-6.65	20240110	2920	1.03	20240117	4970	-40.64	20230503	2670	10.49	20231031	1.77	N	010040	500	205 억	225401	N	N	47	N	N
25	20240117	130244	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2950	-100	5	-3.28	314033825	104649	141.08	3065	3070	2950	3965	2135	3050	3000.83	0.55	-37810	3170	3110	3080	3020	2990	3095	3005	205	915	500	1950	5	1	41067062	1211	147.50	0.49	12	0.25	20.00	6028.00	4970	20230503	-40.64	2670	20231031	10.49	3160	-6.65	20240110	2950	0.00	20240117	4970	-40.64	20230503	2670	10.49	20231031	1.77	N	010040	500	205 억	225401	N	N	47	N	N
26	20240117	120245	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2970	-80	5	-2.62	258365000	85866	115.76	3065	3070	2970	3965	2135	3050	3008.93	0.55	-33442	3170	3110	3080	3020	2990	3095	3005	205	915	500	1950	5	1	41067062	1220	148.50	0.49	12	0.21	20.00	6028.00	4970	20230503	-40.24	2670	20231031	11.24	3160	-6.01	20240110	2970	0.00	20240117	4970	-40.24	20230503	2670	11.24	20231031	1.77	N	010040	500	205 억	225401	N	N	47	N	N
27	20240117	110245	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3005	-45	5	-1.48	175065125	57970	78.15	3065	3070	3000	3965	2135	3050	3019.93	0.55	-16972	3170	3110	3080	3020	2990	3095	3005	205	915	500	1950	5	1	41067062	1234	150.25	0.50	12	0.14	20.00	6028.00	4970	20230503	-39.54	2670	20231031	12.55	3160	-4.91	20240110	3000	0.17	20240117	4970	-39.54	20230503	2670	12.55	20231031	1.77	N	010040	500	205 억	225401	N	N	47	N	N
28	20240117	100244	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3015	-35	5	-1.15	72490560	23871	32.18	3065	3070	3015	3965	2135	3050	3036.76	0.55	-6113	3170	3110	3080	3020	2990	3095	3005	205	915	500	1950	5	1	41067062	1238	150.75	0.50	12	0.06	20.00	6028.00	4970	20230503	-39.34	2670	20231031	12.92	3160	-4.59	20240110	3005	0.33	20240108	4970	-39.34	20230503	2670	12.92	20231031	1.77	N	010040	500	205 억	225401	N	N	47	N	N
29	20240117	090244	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3050	0	3	0.00	1469730	480	0.65	3065	3065	3050	3965	2135	3050	3061.94	0.55	-96	3170	3110	3080	3020	2990	3095	3005	205	915	500	1950	5	1	41067062	1253	152.50	0.51	12	0.00	20.00	6028.00	4970	20230503	-38.63	2670	20231031	14.23	3160	-3.48	20240110	3005	1.50	20240108	4970	-38.63	20230503	2670	14.23	20231031	1.77	N	010040	500	205 억	225401	N	N	47	N	N
30	20240116	160243	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3050	-55	5	-1.77	226544110	73397	172.02	3140	3140	3050	4035	2175	3105	3086.66	0.55	4267	3141	3122	3096	3077	3051	3132	3087	205	930	500	1980	5	1	41067062	1253	152.50	0.51	12	0.18	20.00	6028.00	4970	20230503	-38.63	2670	20231031	14.23	3160	-3.48	20240110	3005	1.50	20240108	4970	-38.63	20230503	2670	14.23	20231031	1.82	N	010040	500	205 억	226335	N	N	47	N	N
31	20240116	150244	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3100	-5	5	-0.16	168315025	54385	127.46	3140	3140	3075	4035	2175	3105	3094.88	0.55	2437	3141	3122	3096	3077	3051	3132	3087	205	930	500	1980	5	1	41067062	1273	155.00	0.51	12	0.13	20.00	6028.00	4970	20230503	-37.63	2670	20231031	16.10	3160	-1.90	20240110	3005	3.16	20240108	4970	-37.63	20230503	2670	16.10	20231031	1.82	N	010040	500	205 억	226335	N	N	49	N	N
32	20240116	140244	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3105	0	3	0.00	128927850	41672	97.67	3140	3140	3075	4035	2175	3105	3093.87	0.55	3021	3141	3122	3096	3077	3051	3132	3087	205	930	500	1980	5	1	41067062	1275	155.25	0.52	12	0.10	20.00	6028.00	4970	20230503	-37.53	2670	20231031	16.29	3160	-1.74	20240110	3005	3.33	20240108	4970	-37.53	20230503	2670	16.29	20231031	1.82	N	010040	500	205 억	226335	N	N	49	N	N
33	20240116	130244	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3110	5	2	0.16	125460000	40555	95.05	3140	3140	3075	4035	2175	3105	3093.58	0.55	2668	3141	3122	3096	3077	3051	3132	3087	205	930	500	1980	5	1	41067062	1277	155.50	0.52	12	0.10	20.00	6028.00	4970	20230503	-37.42	2670	20231031	16.48	3160	-1.58	20240110	3005	3.49	20240108	4970	-37.42	20230503	2670	16.48	20231031	1.82	N	010040	500	205 억	226335	N	N	49	N	N
34	20240116	120244	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3110	5	2	0.16	120757045	39041	91.50	3140	3140	3075	4035	2175	3105	3093.08	0.55	1618	3141	3122	3096	3077	3051	3132	3087	205	930	500	1980	5	1	41067062	1277	155.50	0.52	12	0.10	20.00	6028.00	4970	20230503	-37.42	2670	20231031	16.48	3160	-1.58	20240110	3005	3.49	20240108	4970	-37.42	20230503	2670	16.48	20231031	1.82	N	010040	500	205 억	226335	N	N	49	N	N
35	20240116	110244	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3110	5	2	0.16	117529065	38003	89.07	3140	3140	3075	4035	2175	3105	3092.63	0.55	1001	3141	3122	3096	3077	3051	3132	3087	205	930	500	1980	5	1	41067062	1277	155.50	0.52	12	0.09	20.00	6028.00	4970	20230503	-37.42	2670	20231031	16.48	3160	-1.58	20240110	3005	3.49	20240108	4970	-37.42	20230503	2670	16.48	20231031	1.82	N	010040	500	205 억	226335	N	N	49	N	N
36	20240116	100244	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3090	-15	5	-0.48	74639565	24103	56.49	3140	3140	3080	4035	2175	3105	3096.69	0.55	3102	3141	3122	3096	3077	3051	3132	3087	205	930	500	1980	5	1	41067062	1269	154.50	0.51	12	0.06	20.00	6028.00	4970	20230503	-37.83	2670	20231031	15.73	3160	-2.22	20240110	3005	2.83	20240108	4970	-37.83	20230503	2670	15.73	20231031	1.82	N	010040	500	205 억	226335	N	N	49	N	N
37	20240116	090242	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3120	15	2	0.48	5699745	1820	4.27	3140	3140	3115	4035	2175	3105	3131.73	0.55	-830	3141	3122	3096	3077	3051	3132	3087	205	930	500	1980	5	1	41067062	1281	156.00	0.52	12	0.00	20.00	6028.00	4970	20230503	-37.22	2670	20231031	16.85	3160	-1.27	20240110	3005	3.83	20240108	4970	-37.22	20230503	2670	16.85	20231031	1.82	N	010040	500	205 억	226335	N	N	49	N	N
38	20240115	160243	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3105	5	2	0.16	125631540	40620	58.60	3100	3115	3070	4030	2170	3100	3092.84	0.55	1488	3180	3140	3105	3065	3030	3122	3047	205	930	500	1980	5	1	41067062	1275	155.25	0.52	12	0.10	20.00	6028.00	4970	20230503	-37.53	2670	20231031	16.29	3160	-1.74	20240110	3005	3.33	20240108	4970	-37.53	20230503	2670	16.29	20231031	1.82	N	010040	500	205 억	225169	N	N	49	N	N
39	20240115	150244	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3095	-5	5	-0.16	104792475	33898	48.91	3100	3115	3070	4030	2170	3100	3091.41	0.55	692	3180	3140	3105	3065	3030	3122	3047	205	930	500	1980	5	1	41067062	1271	154.75	0.51	12	0.08	20.00	6028.00	4970	20230503	-37.73	2670	20231031	15.92	3160	-2.06	20240110	3005	3.00	20240108	4970	-37.73	20230503	2670	15.92	20231031	1.82	N	010040	500	205 억	225169	N	N	43	N	N
40	20240115	140244	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3110	10	2	0.32	88330420	28581	41.24	3100	3115	3070	4030	2170	3100	3090.53	0.55	-268	3180	3140	3105	3065	3030	3122	3047	205	930	500	1980	5	1	41067062	1277	155.50	0.52	12	0.07	20.00	6028.00	4970	20230503	-37.42	2670	20231031	16.48	3160	-1.58	20240110	3005	3.49	20240108	4970	-37.42	20230503	2670	16.48	20231031	1.82	N	010040	500	205 억	225169	N	N	43	N	N
41	20240115	130243	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3090	-10	5	-0.32	70549380	22860	32.98	3100	3105	3070	4030	2170	3100	3086.15	0.55	1642	3180	3140	3105	3065	3030	3122	3047	205	930	500	1980	5	1	41067062	1269	154.50	0.51	12	0.06	20.00	6028.00	4970	20230503	-37.83	2670	20231031	15.73	3160	-2.22	20240110	3005	2.83	20240108	4970	-37.83	20230503	2670	15.73	20231031	1.82	N	010040	500	205 억	225169	N	N	43	N	N
42	20240115	120243	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3095	-5	5	-0.16	61482180	19930	28.75	3100	3105	3070	4030	2170	3100	3084.91	0.55	1880	3180	3140	3105	3065	3030	3122	3047	205	930	500	1980	5	1	41067062	1271	154.75	0.51	12	0.05	20.00	6028.00	4970	20230503	-37.73	2670	20231031	15.92	3160	-2.06	20240110	3005	3.00	20240108	4970	-37.73	20230503	2670	15.92	20231031	1.82	N	010040	500	205 억	225169	N	N	43	N	N
43	20240115	110242	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3080	-20	5	-0.65	49659695	16098	23.23	3100	3105	3070	4030	2170	3100	3084.84	0.55	858	3180	3140	3105	3065	3030	3122	3047	205	930	500	1980	5	1	41067062	1265	154.00	0.51	12	0.04	20.00	6028.00	4970	20230503	-38.03	2670	20231031	15.36	3160	-2.53	20240110	3005	2.50	20240108	4970	-38.03	20230503	2670	15.36	20231031	1.82	N	010040	500	205 억	225169	N	N	43	N	N
44	20240115	100242	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3105	5	2	0.16	33353635	10804	15.59	3100	3105	3070	4030	2170	3100	3087.16	0.55	1429	3180	3140	3105	3065	3030	3122	3047	205	930	500	1980	5	1	41067062	1275	155.25	0.52	12	0.03	20.00	6028.00	4970	20230503	-37.53	2670	20231031	16.29	3160	-1.74	20240110	3005	3.33	20240108	4970	-37.53	20230503	2670	16.29	20231031	1.82	N	010040	500	205 억	225169	N	N	43	N	N
45	20240115	090243	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3100	0	3	0.00	1599600	516	0.74	3100	3100	3100	4030	2170	3100	3100.00	0.55	-131	3180	3140	3105	3065	3030	3122	3047	205	930	500	1980	5	1	41067062	1273	155.00	0.51	12	0.00	20.00	6028.00	4970	20230503	-37.63	2670	20231031	16.10	3160	-1.90	20240110	3005	3.16	20240108	4970	-37.63	20230503	2670	16.10	20231031	1.82	N	010040	500	205 억	225169	N	N	43	N	N
46	20240112	160242	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3100	-35	5	-1.12	214293670	69179	130.83	3130	3145	3070	4075	2195	3135	3097.67	0.57	-6450	3175	3155	3115	3095	3055	3165	3105	205	940	500	2000	5	1	41067062	1273	155.00	0.51	12	0.17	20.00	6028.00	4970	20230503	-37.63	2670	20231031	16.10	3160	-1.90	20240110	3005	3.16	20240108	4970	-37.63	20230503	2670	16.10	20231031	1.77	N	010040	500	205 억	232046	N	N	43	N	N
47	20240112	150243	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3085	-50	5	-1.59	208098320	67180	127.05	3130	3145	3070	4075	2195	3135	3097.62	0.57	-6028	3175	3155	3115	3095	3055	3165	3105	205	940	500	2000	5	1	41067062	1267	154.25	0.51	12	0.16	20.00	6028.00	4970	20230503	-37.93	2670	20231031	15.54	3160	-2.37	20240110	3005	2.66	20240108	4970	-37.93	20230503	2670	15.54	20231031	1.77	N	010040	500	205 억	232046	N	N	62	N	N
48	20240112	140243	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3100	-35	5	-1.12	181508685	58557	110.74	3130	3145	3070	4075	2195	3135	3099.69	0.57	-6924	3175	3155	3115	3095	3055	3165	3105	205	940	500	2000	5	1	41067062	1273	155.00	0.51	12	0.14	20.00	6028.00	4970	20230503	-37.63	2670	20231031	16.10	3160	-1.90	20240110	3005	3.16	20240108	4970	-37.63	20230503	2670	16.10	20231031	1.77	N	010040	500	205 억	232046	N	N	62	N	N
49	20240112	130241	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3100	-35	5	-1.12	142568275	45971	86.94	3130	3145	3070	4075	2195	3135	3101.27	0.57	-4310	3175	3155	3115	3095	3055	3165	3105	205	940	500	2000	5	1	41067062	1273	155.00	0.51	12	0.11	20.00	6028.00	4970	20230503	-37.63	2670	20231031	16.10	3160	-1.90	20240110	3005	3.16	20240108	4970	-37.63	20230503	2670	16.10	20231031	1.77	N	010040	500	205 억	232046	N	N	62	N	N
50	20240112	120242	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3110	-25	5	-0.80	122365675	39456	74.62	3130	3145	3070	4075	2195	3135	3101.32	0.57	-1717	3175	3155	3115	3095	3055	3165	3105	205	940	500	2000	5	1	41067062	1277	155.50	0.52	12	0.10	20.00	6028.00	4970	20230503	-37.42	2670	20231031	16.48	3160	-1.58	20240110	3005	3.49	20240108	4970	-37.42	20230503	2670	16.48	20231031	1.77	N	010040	500	205 억	232046	N	N	62	N	N
51	20240112	110242	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3110	-25	5	-0.80	112000580	36121	68.31	3130	3145	3070	4075	2195	3135	3100.71	0.57	-1594	3175	3155	3115	3095	3055	3165	3105	205	940	500	2000	5	1	41067062	1277	155.50	0.52	12	0.09	20.00	6028.00	4970	20230503	-37.42	2670	20231031	16.48	3160	-1.58	20240110	3005	3.49	20240108	4970	-37.42	20230503	2670	16.48	20231031	1.77	N	010040	500	205 억	232046	N	N	62	N	N
52	20240112	100242	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3115	-20	5	-0.64	96621195	31157	58.92	3130	3145	3070	4075	2195	3135	3101.11	0.57	-1494	3175	3155	3115	3095	3055	3165	3105	205	940	500	2000	5	1	41067062	1279	155.75	0.52	12	0.08	20.00	6028.00	4970	20230503	-37.32	2670	20231031	16.67	3160	-1.42	20240110	3005	3.66	20240108	4970	-37.32	20230503	2670	16.67	20231031	1.77	N	010040	500	205 억	232046	N	N	62	N	N
53	20240112	090242	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3130	-5	5	-0.16	3067140	980	1.85	3130	3130	3125	4075	2195	3135	3129.73	0.57	-395	3175	3155	3115	3095	3055	3165	3105	205	940	500	2000	5	1	41067062	1285	156.50	0.52	12	0.00	20.00	6028.00	4970	20230503	-37.02	2670	20231031	17.23	3160	-0.95	20240110	3005	4.16	20240108	4970	-37.02	20230503	2670	17.23	20231031	1.77	N	010040	500	205 억	232046	N	N	62	N	N
54	20240111	160241	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3135	40	2	1.29	155952385	50094	31.83	3135	3135	3075	4020	2170	3095	3113.15	0.56	1169	3185	3140	3115	3070	3045	3130	3060	205	925	500	1980	5	1	41067062	1287	156.75	0.52	12	0.12	20.00	6028.00	4970	20230503	-36.92	2670	20231031	17.42	3160	-0.79	20240110	3005	4.33	20240108	4970	-36.92	20230503	2670	17.42	20231031	1.77	N	010040	500	205 억	230942	N	N	62	N	N
55	20240111	150243	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3125	30	2	0.97	127230400	40916	26.00	3135	3135	3075	4020	2170	3095	3109.55	0.56	247	3185	3140	3115	3070	3045	3130	3060	205	925	500	1980	5	1	41067062	1283	156.25	0.52	12	0.10	20.00	6028.00	4970	20230503	-37.12	2670	20231031	17.04	3160	-1.11	20240110	3005	3.99	20240108	4970	-37.12	20230503	2670	17.04	20231031	1.77	N	010040	500	205 억	230942	N	N	55	N	N
56	20240111	140242	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3120	25	2	0.81	103706565	33371	21.21	3135	3135	3075	4020	2170	3095	3107.69	0.56	351	3185	3140	3115	3070	3045	3130	3060	205	925	500	1980	5	1	41067062	1281	156.00	0.52	12	0.08	20.00	6028.00	4970	20230503	-37.22	2670	20231031	16.85	3160	-1.27	20240110	3005	3.83	20240108	4970	-37.22	20230503	2670	16.85	20231031	1.77	N	010040	500	205 억	230942	N	N	55	N	N
57	20240111	130241	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3120	25	2	0.81	92167510	29660	18.85	3135	3135	3075	4020	2170	3095	3107.47	0.56	-853	3185	3140	3115	3070	3045	3130	3060	205	925	500	1980	5	1	41067062	1281	156.00	0.52	12	0.07	20.00	6028.00	4970	20230503	-37.22	2670	20231031	16.85	3160	-1.27	20240110	3005	3.83	20240108	4970	-37.22	20230503	2670	16.85	20231031	1.77	N	010040	500	205 억	230942	N	N	55	N	N
58	20240111	120242	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3120	25	2	0.81	82129470	26440	16.80	3135	3135	3075	4020	2170	3095	3106.26	0.56	-852	3185	3140	3115	3070	3045	3130	3060	205	925	500	1980	5	1	41067062	1281	156.00	0.52	12	0.06	20.00	6028.00	4970	20230503	-37.22	2670	20231031	16.85	3160	-1.27	20240110	3005	3.83	20240108	4970	-37.22	20230503	2670	16.85	20231031	1.77	N	010040	500	205 억	230942	N	N	55	N	N
59	20240111	110242	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3115	20	2	0.65	69083355	22250	14.14	3135	3135	3075	4020	2170	3095	3104.87	0.56	-2434	3185	3140	3115	3070	3045	3130	3060	205	925	500	1980	5	1	41067062	1279	155.75	0.52	12	0.05	20.00	6028.00	4970	20230503	-37.32	2670	20231031	16.67	3160	-1.42	20240110	3005	3.66	20240108	4970	-37.32	20230503	2670	16.67	20231031	1.77	N	010040	500	205 억	230942	N	N	55	N	N
60	20240111	100242	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3105	10	2	0.32	57129345	18396	11.69	3135	3135	3075	4020	2170	3095	3105.53	0.56	-3014	3185	3140	3115	3070	3045	3130	3060	205	925	500	1980	5	1	41067062	1275	155.25	0.52	12	0.04	20.00	6028.00	4970	20230503	-37.53	2670	20231031	16.29	3160	-1.74	20240110	3005	3.33	20240108	4970	-37.53	20230503	2670	16.29	20231031	1.77	N	010040	500	205 억	230942	N	N	55	N	N
61	20240111	090241	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3130	35	2	1.13	5284070	1688	1.07	3135	3135	3115	4020	2170	3095	3130.39	0.56	-958	3185	3140	3115	3070	3045	3130	3060	205	925	500	1980	5	1	41067062	1285	156.50	0.52	12	0.00	20.00	6028.00	4970	20230503	-37.02	2670	20231031	17.23	3160	-0.95	20240110	3005	4.16	20240108	4970	-37.02	20230503	2670	17.23	20231031	1.77	N	010040	500	205 억	230942	N	N	55	N	N
62	20240110	160241	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3095	15	2	0.49	484519755	155316	164.67	3095	3160	3090	4000	2160	3080	3119.73	0.65	-34313	3113	3096	3073	3056	3033	3100	3060	205	920	500	1970	5	1	41067062	1271	154.75	0.51	12	0.38	20.00	6028.00	4970	20230503	-37.73	2670	20231031	15.92	3160	-2.06	20240110	3005	3.00	20240108	4970	-37.73	20230503	2670	15.92	20231031	1.73	N	010040	500	205 억	265255	N	N	55	N	N
63	20240110	150241	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3105	25	2	0.81	453542640	145338	154.09	3095	3160	3090	4000	2160	3080	3120.61	0.65	-33574	3113	3096	3073	3056	3033	3100	3060	205	920	500	1970	5	1	41067062	1275	155.25	0.52	12	0.35	20.00	6028.00	4970	20230503	-37.53	2670	20231031	16.29	3160	-1.74	20240110	3005	3.33	20240108	4970	-37.53	20230503	2670	16.29	20231031	1.73	N	010040	500	205 억	265255	N	N	59	N	N
64	20240110	140242	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3100	20	2	0.65	430686560	137970	146.28	3095	3160	3090	4000	2160	3080	3121.60	0.65	-30976	3113	3096	3073	3056	3033	3100	3060	205	920	500	1970	5	1	41067062	1273	155.00	0.51	12	0.34	20.00	6028.00	4970	20230503	-37.63	2670	20231031	16.10	3160	-1.90	20240110	3005	3.16	20240108	4970	-37.63	20230503	2670	16.10	20231031	1.73	N	010040	500	205 억	265255	N	N	59	N	N
65	20240110	130241	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3100	20	2	0.65	403755385	129295	137.08	3095	3160	3090	4000	2160	3080	3122.75	0.65	-27756	3113	3096	3073	3056	3033	3100	3060	205	920	500	1970	5	1	41067062	1273	155.00	0.51	12	0.31	20.00	6028.00	4970	20230503	-37.63	2670	20231031	16.10	3160	-1.90	20240110	3005	3.16	20240108	4970	-37.63	20230503	2670	16.10	20231031	1.73	N	010040	500	205 억	265255	N	N	59	N	N
66	20240110	120241	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3130	50	2	1.62	378682490	121230	128.53	3095	3160	3090	4000	2160	3080	3123.67	0.65	-27149	3113	3096	3073	3056	3033	3100	3060	205	920	500	1970	5	1	41067062	1285	156.50	0.52	12	0.30	20.00	6028.00	4970	20230503	-37.02	2670	20231031	17.23	3160	-0.95	20240110	3005	4.16	20240108	4970	-37.02	20230503	2670	17.23	20231031	1.73	N	010040	500	205 억	265255	N	N	59	N	N
67	20240110	110241	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3125	45	2	1.46	340059320	108882	115.44	3095	3160	3090	4000	2160	3080	3123.19	0.65	-26086	3113	3096	3073	3056	3033	3100	3060	205	920	500	1970	5	1	41067062	1283	156.25	0.52	12	0.27	20.00	6028.00	4970	20230503	-37.12	2670	20231031	17.04	3160	-1.11	20240110	3005	3.99	20240108	4970	-37.12	20230503	2670	17.04	20231031	1.73	N	010040	500	205 억	265255	N	N	59	N	N
68	20240110	100241	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3125	45	2	1.46	284639850	91102	96.59	3095	3160	3090	4000	2160	3080	3124.41	0.65	-23654	3113	3096	3073	3056	3033	3100	3060	205	920	500	1970	5	1	41067062	1283	156.25	0.52	12	0.22	20.00	6028.00	4970	20230503	-37.12	2670	20231031	17.04	3160	-1.11	20240110	3005	3.99	20240108	4970	-37.12	20230503	2670	17.04	20231031	1.73	N	010040	500	205 억	265255	N	N	59	N	N
69	20240110	090241	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3100	20	2	0.65	11122480	3592	3.81	3095	3105	3090	4000	2160	3080	3096.46	0.65	-327	3113	3096	3073	3056	3033	3100	3060	205	920	500	1970	5	1	41067062	1273	155.00	0.51	12	0.01	20.00	6028.00	4970	20230503	-37.63	2670	20231031	16.10	3105	-0.16	20240110	3005	3.16	20240108	4970	-37.63	20230503	2670	16.10	20231031	1.73	N	010040	500	205 억	265255	N	N	59	N	N
70	20240109	160240	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3080	20	2	0.65	280433890	91259	103.51	3080	3090	3050	3975	2145	3060	3072.94	0.57	27937	3116	3087	3046	3017	2976	3102	3032	205	915	500	1950	5	1	41067062	1265	154.00	0.51	12	0.22	20.00	6028.00	4970	20230503	-38.03	2670	20231031	15.36	3090	0.00	20240103	3005	2.50	20240108	4970	-38.03	20230503	2670	15.36	20231031	1.76	N	010040	500	205 억	235427	N	N	59	N	N
71	20240109	150241	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3080	20	2	0.65	264714255	86147	97.71	3080	3090	3050	3975	2145	3060	3072.82	0.57	27581	3116	3087	3046	3017	2976	3102	3032	205	915	500	1950	5	1	41067062	1265	154.00	0.51	12	0.21	20.00	6028.00	4970	20230503	-38.03	2670	20231031	15.36	3090	0.00	20240103	3005	2.50	20240108	4970	-38.03	20230503	2670	15.36	20231031	1.76	N	010040	500	205 억	235427	N	N	87	N	N
72	20240109	140240	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3075	15	2	0.49	236337575	76916	87.24	3080	3090	3050	3975	2145	3060	3072.67	0.57	25655	3116	3087	3046	3017	2976	3102	3032	205	915	500	1950	5	1	41067062	1263	153.75	0.51	12	0.19	20.00	6028.00	4970	20230503	-38.13	2670	20231031	15.17	3090	0.00	20240103	3005	2.33	20240108	4970	-38.13	20230503	2670	15.17	20231031	1.76	N	010040	500	205 억	235427	N	N	87	N	N
73	20240109	130240	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3085	25	2	0.82	230210640	74924	84.98	3080	3090	3050	3975	2145	3060	3072.59	0.57	25844	3116	3087	3046	3017	2976	3102	3032	205	915	500	1950	5	1	41067062	1267	154.25	0.51	12	0.18	20.00	6028.00	4970	20230503	-37.93	2670	20231031	15.54	3090	0.00	20240103	3005	2.66	20240108	4970	-37.93	20230503	2670	15.54	20231031	1.76	N	010040	500	205 억	235427	N	N	87	N	N
74	20240109	120242	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3080	20	2	0.65	200881280	65399	74.18	3080	3090	3050	3975	2145	3060	3071.63	0.57	24610	3116	3087	3046	3017	2976	3102	3032	205	915	500	1950	5	1	41067062	1265	154.00	0.51	12	0.16	20.00	6028.00	4970	20230503	-38.03	2670	20231031	15.36	3090	0.00	20240103	3005	2.50	20240108	4970	-38.03	20230503	2670	15.36	20231031	1.76	N	010040	500	205 억	235427	N	N	87	N	N
75	20240109	110240	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3080	20	2	0.65	122107725	39713	45.04	3080	3090	3050	3975	2145	3060	3074.75	0.57	11437	3116	3087	3046	3017	2976	3102	3032	205	915	500	1950	5	1	41067062	1265	154.00	0.51	12	0.10	20.00	6028.00	4970	20230503	-38.03	2670	20231031	15.36	3090	0.00	20240103	3005	2.50	20240108	4970	-38.03	20230503	2670	15.36	20231031	1.76	N	010040	500	205 억	235427	N	N	87	N	N
76	20240109	100240	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3075	15	2	0.49	55082180	17958	20.37	3080	3085	3050	3975	2145	3060	3067.28	0.57	4394	3116	3087	3046	3017	2976	3102	3032	205	915	500	1950	5	1	41067062	1263	153.75	0.51	12	0.04	20.00	6028.00	4970	20230503	-38.13	2670	20231031	15.17	3090	-0.49	20240103	3005	2.33	20240108	4970	-38.13	20230503	2670	15.17	20231031	1.76	N	010040	500	205 억	235427	N	N	87	N	N
77	20240109	090240	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3075	15	2	0.49	4235795	1377	1.56	3080	3080	3070	3975	2145	3060	3076.10	0.57	-298	3116	3087	3046	3017	2976	3102	3032	205	915	500	1950	5	1	41067062	1263	153.75	0.51	12	0.00	20.00	6028.00	4970	20230503	-38.13	2670	20231031	15.17	3090	-0.49	20240103	3005	2.33	20240108	4970	-38.13	20230503	2670	15.17	20231031	1.76	N	010040	500	205 억	235427	N	N	87	N	N
78	20240108	160240	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3060	45	2	1.49	268153810	88072	166.23	3040	3075	3005	3915	2115	3015	3044.70	0.50	27492	3068	3041	3028	3001	2988	3035	2995	205	900	500	1920	5	1	41067062	1257	153.00	0.51	12	0.21	20.00	6028.00	4970	20230503	-38.43	2670	20231031	14.61	3090	-0.97	20240103	3005	1.83	20240108	4970	-38.43	20230503	2670	14.61	20231031	1.78	N	010040	500	205 억	203954	N	N	87	N	N
79	20240108	150241	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3065	50	2	1.66	260912120	85703	161.76	3040	3075	3005	3915	2115	3015	3044.38	0.50	26533	3068	3041	3028	3001	2988	3035	2995	205	900	500	1920	5	1	41067062	1259	153.25	0.51	12	0.21	20.00	6028.00	4970	20230503	-38.33	2670	20231031	14.79	3090	-0.81	20240103	3005	2.00	20240108	4970	-38.33	20230503	2670	14.79	20231031	1.78	N	010040	500	205 억	203954	N	N	175	N	N
80	20240108	140240	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3055	40	2	1.33	236621150	77731	146.71	3040	3075	3005	3915	2115	3015	3044.10	0.50	24878	3068	3041	3028	3001	2988	3035	2995	205	900	500	1920	5	1	41067062	1255	152.75	0.51	12	0.19	20.00	6028.00	4970	20230503	-38.53	2670	20231031	14.42	3090	-1.13	20240103	3005	1.66	20240108	4970	-38.53	20230503	2670	14.42	20231031	1.78	N	010040	500	205 억	203954	N	N	175	N	N
81	20240108	130239	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3050	35	2	1.16	222021990	72954	137.69	3040	3075	3005	3915	2115	3015	3043.32	0.50	24646	3068	3041	3028	3001	2988	3035	2995	205	900	500	1920	5	1	41067062	1253	152.50	0.51	12	0.18	20.00	6028.00	4970	20230503	-38.63	2670	20231031	14.23	3090	-1.29	20240103	3005	1.50	20240108	4970	-38.63	20230503	2670	14.23	20231031	1.78	N	010040	500	205 억	203954	N	N	175	N	N
82	20240108	120241	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3050	35	2	1.16	151088400	49664	93.74	3040	3075	3005	3915	2115	3015	3042.21	0.50	16784	3068	3041	3028	3001	2988	3035	2995	205	900	500	1920	5	1	41067062	1253	152.50	0.51	12	0.12	20.00	6028.00	4970	20230503	-38.63	2670	20231031	14.23	3090	-1.29	20240103	3005	1.50	20240108	4970	-38.63	20230503	2670	14.23	20231031	1.78	N	010040	500	205 억	203954	N	N	175	N	N
83	20240108	110241	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3060	45	2	1.49	124757025	41050	77.48	3040	3065	3005	3915	2115	3015	3039.15	0.50	15173	3068	3041	3028	3001	2988	3035	2995	205	900	500	1920	5	1	41067062	1257	153.00	0.51	12	0.10	20.00	6028.00	4970	20230503	-38.43	2670	20231031	14.61	3090	-0.97	20240103	3005	1.83	20240108	4970	-38.43	20230503	2670	14.61	20231031	1.78	N	010040	500	205 억	203954	N	N	175	N	N
84	20240108	100242	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3040	25	2	0.83	88685160	29237	55.18	3040	3055	3005	3915	2115	3015	3033.32	0.50	7472	3068	3041	3028	3001	2988	3035	2995	205	900	500	1920	5	1	41067062	1248	152.00	0.50	12	0.07	20.00	6028.00	4970	20230503	-38.83	2670	20231031	13.86	3090	-1.62	20240103	3005	1.16	20240108	4970	-38.83	20230503	2670	13.86	20231031	1.78	N	010040	500	205 억	203954	N	N	175	N	N
85	20240108	090240	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3020	5	2	0.17	3601605	1190	2.25	3040	3040	3020	3915	2115	3015	3026.57	0.50	239	3068	3041	3028	3001	2988	3035	2995	205	900	500	1920	5	1	41067062	1240	151.00	0.50	12	0.00	20.00	6028.00	4970	20230503	-39.24	2670	20231031	13.11	3090	-2.27	20240103	3010	0.33	20240104	4970	-39.24	20230503	2670	13.11	20231031	1.78	N	010040	500	205 억	203954	N	N	175	N	N
86	20240105	160240	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3015	-5	5	-0.17	160213370	52864	138.93	3045	3055	3015	3925	2115	3020	3030.67	0.49	1445	3106	3062	3036	2992	2966	3050	2980	205	905	500	1930	5	1	41067062	1238	150.75	0.50	12	0.13	20.00	6028.00	4970	20230503	-39.34	2670	20231031	12.92	3090	-2.43	20240103	3010	0.17	20240104	4970	-39.34	20230503	2670	12.92	20231031	1.80	N	010040	500	205 억	202534	N	N	175	N	N
87	20240105	150240	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3020	0	3	0.00	141306855	46596	122.46	3045	3055	3020	3925	2115	3020	3032.60	0.49	1529	3106	3062	3036	2992	2966	3050	2980	205	905	500	1930	5	1	41067062	1240	151.00	0.50	12	0.11	20.00	6028.00	4970	20230503	-39.24	2670	20231031	13.11	3090	-2.27	20240103	3010	0.33	20240104	4970	-39.24	20230503	2670	13.11	20231031	1.80	N	010040	500	205 억	202534	N	N	313	N	N
88	20240105	140240	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3020	0	3	0.00	134717030	44414	116.73	3045	3055	3020	3925	2115	3020	3033.21	0.49	1608	3106	3062	3036	2992	2966	3050	2980	205	905	500	1930	5	1	41067062	1240	151.00	0.50	12	0.11	20.00	6028.00	4970	20230503	-39.24	2670	20231031	13.11	3090	-2.27	20240103	3010	0.33	20240104	4970	-39.24	20230503	2670	13.11	20231031	1.80	N	010040	500	205 억	202534	N	N	313	N	N
89	20240105	130240	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3045	25	2	0.83	113207725	37302	98.03	3045	3055	3020	3925	2115	3020	3034.90	0.49	1387	3106	3062	3036	2992	2966	3050	2980	205	905	500	1930	5	1	41067062	1250	152.25	0.51	12	0.09	20.00	6028.00	4970	20230503	-38.73	2670	20231031	14.04	3090	-1.46	20240103	3010	1.16	20240104	4970	-38.73	20230503	2670	14.04	20231031	1.80	N	010040	500	205 억	202534	N	N	313	N	N
90	20240105	120240	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3045	25	2	0.83	91133545	30010	78.87	3045	3055	3020	3925	2115	3020	3036.77	0.49	891	3106	3062	3036	2992	2966	3050	2980	205	905	500	1930	5	1	41067062	1250	152.25	0.51	12	0.07	20.00	6028.00	4970	20230503	-38.73	2670	20231031	14.04	3090	-1.46	20240103	3010	1.16	20240104	4970	-38.73	20230503	2670	14.04	20231031	1.80	N	010040	500	205 억	202534	N	N	313	N	N
91	20240105	110239	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3050	30	2	0.99	44211590	14524	38.17	3045	3055	3020	3925	2115	3020	3044.04	0.49	86	3106	3062	3036	2992	2966	3050	2980	205	905	500	1930	5	1	41067062	1253	152.50	0.51	12	0.04	20.00	6028.00	4970	20230503	-38.63	2670	20231031	14.23	3090	-1.29	20240103	3010	1.33	20240104	4970	-38.63	20230503	2670	14.23	20231031	1.80	N	010040	500	205 억	202534	N	N	313	N	N
92	20240105	100240	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3050	30	2	0.99	38107775	12516	32.89	3045	3055	3020	3925	2115	3020	3044.72	0.49	-132	3106	3062	3036	2992	2966	3050	2980	205	905	500	1930	5	1	41067062	1253	152.50	0.51	12	0.03	20.00	6028.00	4970	20230503	-38.63	2670	20231031	14.23	3090	-1.29	20240103	3010	1.33	20240104	4970	-38.63	20230503	2670	14.23	20231031	1.80	N	010040	500	205 억	202534	N	N	313	N	N
93	20240105	090240	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3035	15	2	0.50	2313220	761	2.00	3045	3045	3035	3925	2115	3020	3039.71	0.49	-230	3106	3062	3036	2992	2966	3050	2980	205	905	500	1930	5	1	41067062	1246	151.75	0.50	12	0.00	20.00	6028.00	4970	20230503	-38.93	2670	20231031	13.67	3090	-1.78	20240103	3010	0.83	20240104	4970	-38.93	20230503	2670	13.67	20231031	1.80	N	010040	500	205 억	202534	N	N	313	N	N
94	20240104	160238	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3020	-35	5	-1.15	114985225	37933	52.17	3080	3080	3010	3970	2140	3055	3031.27	0.54	-18731	3121	3087	3056	3022	2991	3105	3040	205	915	500	1950	5	1	41067062	1240	151.00	0.50	12	0.09	20.00	6028.00	4970	20230503	-39.24	2670	20231031	13.11	3090	-2.27	20240103	3010	0.33	20240104	4970	-39.24	20230503	2670	13.11	20231031	1.80	N	010040	500	205 억	221586	N	N	313	N	N
95	20240104	150240	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3020	-35	5	-1.15	110563385	36469	50.15	3080	3080	3010	3970	2140	3055	3031.71	0.54	-18485	3121	3087	3056	3022	2991	3105	3040	205	915	500	1950	5	1	41067062	1240	151.00	0.50	12	0.09	20.00	6028.00	4970	20230503	-39.24	2670	20231031	13.11	3090	-2.27	20240103	3010	0.33	20240104	4970	-39.24	20230503	2670	13.11	20231031	1.80	N	010040	500	205 억	221586	N	N	455	N	N
96	20240104	140239	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3035	-20	5	-0.65	93057710	30677	42.19	3080	3080	3010	3970	2140	3055	3033.47	0.54	-15337	3121	3087	3056	3022	2991	3105	3040	205	915	500	1950	5	1	41067062	1246	151.75	0.50	12	0.07	20.00	6028.00	4970	20230503	-38.93	2670	20231031	13.67	3090	-1.78	20240103	3010	0.83	20240104	4970	-38.93	20230503	2670	13.67	20231031	1.80	N	010040	500	205 억	221586	N	N	455	N	N
97	20240104	130239	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3020	-35	5	-1.15	88036565	29016	39.90	3080	3080	3010	3970	2140	3055	3034.07	0.54	-15222	3121	3087	3056	3022	2991	3105	3040	205	915	500	1950	5	1	41067062	1240	151.00	0.50	12	0.07	20.00	6028.00	4970	20230503	-39.24	2670	20231031	13.11	3090	-2.27	20240103	3010	0.33	20240104	4970	-39.24	20230503	2670	13.11	20231031	1.80	N	010040	500	205 억	221586	N	N	455	N	N
98	20240104	120239	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3035	-20	5	-0.65	80159405	26412	36.32	3080	3080	3010	3970	2140	3055	3034.96	0.54	-14231	3121	3087	3056	3022	2991	3105	3040	205	915	500	1950	5	1	41067062	1246	151.75	0.50	12	0.06	20.00	6028.00	4970	20230503	-38.93	2670	20231031	13.67	3090	-1.78	20240103	3010	0.83	20240104	4970	-38.93	20230503	2670	13.67	20231031	1.80	N	010040	500	205 억	221586	N	N	455	N	N
99	20240104	110238	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3025	-30	5	-0.98	57655100	18960	26.07	3080	3080	3025	3970	2140	3055	3040.88	0.54	-12554	3121	3087	3056	3022	2991	3105	3040	205	915	500	1950	5	1	41067062	1242	151.25	0.50	12	0.05	20.00	6028.00	4970	20230503	-39.13	2670	20231031	13.30	3090	-2.10	20240103	3015	0.33	20240102	4970	-39.13	20230503	2670	13.30	20231031	1.80	N	010040	500	205 억	221586	N	N	455	N	N
100	20240104	100238	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3055	0	3	0.00	23951690	7848	10.79	3080	3080	3035	3970	2140	3055	3051.95	0.54	-3161	3121	3087	3056	3022	2991	3105	3040	205	915	500	1950	5	1	41067062	1255	152.75	0.51	12	0.02	20.00	6028.00	4970	20230503	-38.53	2670	20231031	14.42	3090	-1.13	20240103	3015	1.33	20240102	4970	-38.53	20230503	2670	14.42	20231031	1.80	N	010040	500	205 억	221586	N	N	455	N	N
101	20240104	090240	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3045	-10	5	-0.33	2868975	932	1.28	3080	3080	3045	3970	2140	3055	3078.30	0.54	-100	3121	3087	3056	3022	2991	3105	3040	205	915	500	1950	5	1	41067062	1250	152.25	0.51	12	0.00	20.00	6028.00	4970	20230503	-38.73	2670	20231031	14.04	3090	-1.46	20240103	3015	1.00	20240102	4970	-38.73	20230503	2670	14.04	20231031	1.80	N	010040	500	205 억	221586	N	N	455	N	N
102	20240103	160238	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3055	5	2	0.16	220594745	72343	180.33	3040	3090	3025	3965	2135	3050	3049.29	0.52	7647	3080	3065	3040	3025	3000	3072	3032	205	915	500	1950	5	1	41067062	1255	152.75	0.51	12	0.18	20.00	6028.00	4970	20230503	-38.53	2670	20231031	14.42	3090	-1.13	20240103	3015	1.33	20240102	4970	-38.53	20230503	2670	14.42	20231031	1.80	N	010040	500	205 억	212057	N	N	455	N	N
103	20240103	150238	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3055	5	2	0.16	199548350	65432	163.10	3040	3090	3025	3965	2135	3050	3049.71	0.52	7691	3080	3065	3040	3025	3000	3072	3032	205	915	500	1950	5	1	41067062	1255	152.75	0.51	12	0.16	20.00	6028.00	4970	20230503	-38.53	2670	20231031	14.42	3090	-1.13	20240103	3015	1.33	20240102	4970	-38.53	20230503	2670	14.42	20231031	1.80	N	010040	500	205 억	212057	N	N	1	N	N
104	20240103	140236	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3055	5	2	0.16	184542525	60519	150.85	3040	3090	3025	3965	2135	3050	3049.33	0.52	7739	3080	3065	3040	3025	3000	3072	3032	205	915	500	1950	5	1	41067062	1255	152.75	0.51	12	0.15	20.00	6028.00	4970	20230503	-38.53	2670	20231031	14.42	3090	-1.13	20240103	3015	1.33	20240102	4970	-38.53	20230503	2670	14.42	20231031	1.80	N	010040	500	205 억	212057	N	N	1	N	N
105	20240103	130238	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3055	5	2	0.16	173755195	56977	142.02	3040	3090	3025	3965	2135	3050	3049.57	0.52	7871	3080	3065	3040	3025	3000	3072	3032	205	915	500	1950	5	1	41067062	1255	152.75	0.51	12	0.14	20.00	6028.00	4970	20230503	-38.53	2670	20231031	14.42	3090	-1.13	20240103	3015	1.33	20240102	4970	-38.53	20230503	2670	14.42	20231031	1.80	N	010040	500	205 억	212057	N	N	1	N	N
106	20240103	120240	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3065	15	2	0.49	167889110	55058	137.24	3040	3090	3025	3965	2135	3050	3049.31	0.52	7464	3080	3065	3040	3025	3000	3072	3032	205	915	500	1950	5	1	41067062	1259	153.25	0.51	12	0.13	20.00	6028.00	4970	20230503	-38.33	2670	20231031	14.79	3090	-0.81	20240103	3015	1.66	20240102	4970	-38.33	20230503	2670	14.79	20231031	1.80	N	010040	500	205 억	212057	N	N	1	N	N
107	20240103	110238	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3085	35	2	1.15	128957895	42373	105.62	3040	3085	3025	3965	2135	3050	3043.40	0.52	8964	3080	3065	3040	3025	3000	3072	3032	205	915	500	1950	5	1	41067062	1267	154.25	0.51	12	0.10	20.00	6028.00	4970	20230503	-37.93	2670	20231031	15.54	3085	0.00	20240103	3015	2.32	20240102	4970	-37.93	20230503	2670	15.54	20231031	1.80	N	010040	500	205 억	212057	N	N	1	N	N
108	20240103	100238	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3045	-5	5	-0.16	58503680	19273	48.04	3040	3050	3025	3965	2135	3050	3035.53	0.52	-1801	3080	3065	3040	3025	3000	3072	3032	205	915	500	1950	5	1	41067062	1250	152.25	0.51	12	0.05	20.00	6028.00	4970	20230503	-38.73	2670	20231031	14.04	3055	-0.33	20240102	3015	1.00	20240102	4970	-38.73	20230503	2670	14.04	20231031	1.80	N	010040	500	205 억	212057	N	N	1	N	N
109	20240103	090238	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3050	0	3	0.00	9327485	3068	7.65	3040	3050	3035	3965	2135	3050	3040.25	0.52	-486	3080	3065	3040	3025	3000	3072	3032	205	915	500	1950	5	1	41067062	1253	152.50	0.51	12	0.01	20.00	6028.00	4970	20230503	-38.63	2670	20231031	14.23	3055	-0.16	20240102	3015	1.16	20240102	4970	-38.63	20230503	2670	14.23	20231031	1.80	N	010040	500	205 억	212057	N	N	1	N	N
110	20240102	160237	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3050	30	2	0.99	119701925	39380	57.97	3020	3055	3015	3925	2115	3020	3039.63	0.48	14107	3056	3037	3016	2997	2976	3027	2987	205	905	500	1930	5	1	41067062	1253	152.50	0.51	12	0.10	20.00	6028.00	4970	20230503	-38.63	2670	20231031	14.23	3055	-0.16	20240102	3015	1.16	20240102	4970	-38.63	20230503	2670	14.23	20231031	1.81	N	010040	500	205 억	197988	N	N	1	N	N
111	20240102	150237	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3050	30	2	0.99	107990815	35533	52.30	3020	3055	3015	3925	2115	3020	3039.17	0.48	12606	3056	3037	3016	2997	2976	3027	2987	205	905	500	1930	5	1	41067062	1253	152.50	0.51	12	0.09	20.00	6028.00	4970	20230503	-38.63	2670	20231031	14.23	3055	-0.16	20240102	3015	1.16	20240102	4970	-38.63	20230503	2670	14.23	20231031	1.81	N	010040	500	205 억	197988	N	N	10	N	N
112	20240102	140238	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3055	35	2	1.16	76177340	25085	36.92	3020	3055	3015	3925	2115	3020	3036.77	0.48	9546	3056	3037	3016	2997	2976	3027	2987	205	905	500	1930	5	1	41067062	1255	152.75	0.51	12	0.06	20.00	6028.00	4970	20230503	-38.53	2670	20231031	14.42	3055	0.00	20240102	3015	1.33	20240102	4970	-38.53	20230503	2670	14.42	20231031	1.81	N	010040	500	205 억	197988	N	N	10	N	N
113	20240102	130237	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3045	25	2	0.83	63750350	21010	30.93	3020	3050	3015	3925	2115	3020	3034.29	0.48	9287	3056	3037	3016	2997	2976	3027	2987	205	905	500	1930	5	1	41067062	1250	152.25	0.51	12	0.05	20.00	6028.00	4970	20230503	-38.73	2670	20231031	14.04	3050	-0.16	20240102	3015	1.00	20240102	4970	-38.73	20230503	2670	14.04	20231031	1.81	N	010040	500	205 억	197988	N	N	10	N	N
114	20240102	120238	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3040	20	2	0.66	49158020	16213	23.86	3020	3050	3015	3925	2115	3020	3032.01	0.48	7012	3056	3037	3016	2997	2976	3027	2987	205	905	500	1930	5	1	41067062	1248	152.00	0.50	12	0.04	20.00	6028.00	4970	20230503	-38.83	2670	20231031	13.86	3050	-0.33	20240102	3015	0.83	20240102	4970	-38.83	20230503	2670	13.86	20231031	1.81	N	010040	500	205 억	197988	N	N	10	N	N
115	20240102	110238	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3040	20	2	0.66	34634680	11424	16.82	3020	3050	3015	3925	2115	3020	3031.75	0.48	4328	3056	3037	3016	2997	2976	3027	2987	205	905	500	1930	5	1	41067062	1248	152.00	0.50	12	0.03	20.00	6028.00	4970	20230503	-38.83	2670	20231031	13.86	3050	-0.33	20240102	3015	0.83	20240102	4970	-38.83	20230503	2670	13.86	20231031	1.81	N	010040	500	205 억	197988	N	N	10	N	N
116	20240102	100234	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3030	10	2	0.33	4263195	1411	2.08	3020	3035	3020	3925	2115	3020	3021.40	0.48	-7	3056	3037	3016	2997	2976	3027	2987	205	905	500	1930	5	1	41067062	1244	151.50	0.50	12	0.00	20.00	6028.00	4970	20230503	-39.03	2670	20231031	13.48	3035	-0.16	20240102	3020	0.33	20240102	4970	-39.03	20230503	2670	13.48	20231031	1.81	N	010040	500	205 억	197988	N	N	10	N	N
117	20240102	090232	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3020	0	3	0.00	0	0	0.00	0	0	0	3925	2115	3020	0.00	0.48	0	3056	3037	3016	2997	2976	3027	2987	205	905	500	1930	5	1	41067062	1240	151.00	0.50	12	0.00	20.00	6028.00	4970	20230503	-39.24	2670	20231031	13.11	0	0.00	0	0	0.00	0	4970	-39.24	20230503	2670	13.11	20231031	1.81	N	010040	500	205 억	197988	N	N	10	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History