KissMeData/344820/price/prices-20240201.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

46 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	20240229	161125	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41050	-150	5	-0.36	916568200	22308	86.92	41150	41500	40900	53500	28850	41200	41086.97	10.02	2565	41966	41582	41266	40882	40566	41425	40725	160	12300	1000	31310	50	1	15970512	6556	6.98	0.45	12	0.14	5884.00	90399.00	49200	20230504	-16.57	37150	20230316	10.50	43800	-6.28	20240220	38600	6.35	20240125	49200	-16.57	20230504	37150	10.50	20230316	0.30	N	344820	1000	159 억	1600456	N	Y	236	N	N
3	20240229	151130	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41250	50	2	0.12	809142100	19693	76.73	41150	41500	40900	53500	28850	41200	41087.80	10.02	3036	41966	41582	41266	40882	40566	41425	40725	160	12300	1000	31310	50	1	15970512	6588	7.01	0.46	12	0.12	5884.00	90399.00	49200	20230504	-16.16	37150	20230316	11.04	43800	-5.82	20240220	38600	6.87	20240125	49200	-16.16	20230504	37150	11.04	20230316	0.30	N	344820	1000	159 억	1600456	N	N	164	N	N
4	20240229	141130	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41150	-50	5	-0.12	693204550	16878	65.76	41150	41500	40900	53500	28850	41200	41071.49	10.02	2434	41966	41582	41266	40882	40566	41425	40725	160	12300	1000	31310	50	1	15970512	6572	6.99	0.46	12	0.11	5884.00	90399.00	49200	20230504	-16.36	37150	20230316	10.77	43800	-6.05	20240220	38600	6.61	20240125	49200	-16.36	20230504	37150	10.77	20230316	0.30	N	344820	1000	159 억	1600456	N	N	164	N	N
5	20240229	131129	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41100	-100	5	-0.24	589769200	14360	55.95	41150	41500	40900	53500	28850	41200	41070.28	10.02	1646	41966	41582	41266	40882	40566	41425	40725	160	12300	1000	31310	50	1	15970512	6564	6.99	0.45	12	0.09	5884.00	90399.00	49200	20230504	-16.46	37150	20230316	10.63	43800	-6.16	20240220	38600	6.48	20240125	49200	-16.46	20230504	37150	10.63	20230316	0.30	N	344820	1000	159 억	1600456	N	N	164	N	N
6	20240229	121128	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41050	-150	5	-0.36	491257100	11960	46.60	41150	41500	40900	53500	28850	41200	41075.01	10.02	754	41966	41582	41266	40882	40566	41425	40725	160	12300	1000	31310	50	1	15970512	6556	6.98	0.45	12	0.07	5884.00	90399.00	49200	20230504	-16.57	37150	20230316	10.50	43800	-6.28	20240220	38600	6.35	20240125	49200	-16.57	20230504	37150	10.50	20230316	0.30	N	344820	1000	159 억	1600456	N	N	164	N	N
7	20240229	111132	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40950	-250	5	-0.61	355894100	8654	33.72	41150	41500	40900	53500	28850	41200	41124.81	10.02	404	41966	41582	41266	40882	40566	41425	40725	160	12300	1000	31310	50	1	15970512	6540	6.96	0.45	12	0.05	5884.00	90399.00	49200	20230504	-16.77	37150	20230316	10.23	43800	-6.51	20240220	38600	6.09	20240125	49200	-16.77	20230504	37150	10.23	20230316	0.30	N	344820	1000	159 억	1600456	N	N	164	N	N
8	20240229	101133	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41450	250	2	0.61	172373750	4182	16.29	41150	41500	40900	53500	28850	41200	41218.02	10.02	521	41966	41582	41266	40882	40566	41425	40725	160	12300	1000	31310	50	1	15970512	6620	7.04	0.46	12	0.03	5884.00	90399.00	49200	20230504	-15.75	37150	20230316	11.57	43800	-5.37	20240220	38600	7.38	20240125	49200	-15.75	20230504	37150	11.57	20230316	0.30	N	344820	1000	159 억	1600456	N	N	164	N	N
9	20240229	091130	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41100	-100	5	-0.24	30735700	750	2.92	41150	41150	40900	53500	28850	41200	40980.93	10.02	12	41966	41582	41266	40882	40566	41425	40725	160	12300	1000	31310	50	1	15970512	6564	6.99	0.45	12	0.00	5884.00	90399.00	49200	20230504	-16.46	37150	20230316	10.63	43800	-6.16	20240220	38600	6.48	20240125	49200	-16.46	20230504	37150	10.63	20230316	0.30	N	344820	1000	159 억	1600456	N	N	164	N	N
10	20240228	161024	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41200	-1100	5	-2.60	1051684850	25538	103.25	41650	41650	40950	54900	29650	42300	41181.17	10.05	-4291	42866	42582	42416	42132	41966	42500	42050	160	12600	1000	32140	50	1	15970512	6580	7.00	0.46	12	0.16	5884.00	90399.00	49200	20230504	-16.26	37150	20230316	10.90	43800	-5.94	20240220	38600	6.74	20240125	49200	-16.26	20230504	37150	10.90	20230316	0.30	N	344820	1000	159 억	1604327	N	N	164	N	N
11	20240228	151023	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41200	-1100	5	-2.60	1026550450	24928	100.78	41650	41650	40950	54900	29650	42300	41180.62	10.05	-4223	42866	42582	42416	42132	41966	42500	42050	160	12600	1000	32140	50	1	15970512	6580	7.00	0.46	12	0.16	5884.00	90399.00	49200	20230504	-16.26	37150	20230316	10.90	43800	-5.94	20240220	38600	6.74	20240125	49200	-16.26	20230504	37150	10.90	20230316	0.30	N	344820	1000	159 억	1604327	N	N	0	N	N
12	20240228	141128	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41200	-1100	5	-2.60	962016350	23363	94.45	41650	41650	40950	54900	29650	42300	41176.92	10.05	-4140	42866	42582	42416	42132	41966	42500	42050	160	12600	1000	32140	50	1	15970512	6580	7.00	0.46	12	0.15	5884.00	90399.00	49200	20230504	-16.26	37150	20230316	10.90	43800	-5.94	20240220	38600	6.74	20240125	49200	-16.26	20230504	37150	10.90	20230316	0.30	N	344820	1000	159 억	1604327	N	N	0	N	N
13	20240228	131120	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41150	-1150	5	-2.72	821887350	19963	80.71	41650	41650	40950	54900	29650	42300	41170.53	10.05	-5202	42866	42582	42416	42132	41966	42500	42050	160	12600	1000	32140	50	1	15970512	6572	6.99	0.46	12	0.12	5884.00	90399.00	49200	20230504	-16.36	37150	20230316	10.77	43800	-6.05	20240220	38600	6.61	20240125	49200	-16.36	20230504	37150	10.77	20230316	0.30	N	344820	1000	159 억	1604327	N	N	0	N	N
14	20240228	121133	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41200	-1100	5	-2.60	729894100	17726	71.66	41650	41650	40950	54900	29650	42300	41176.47	10.05	-5035	42866	42582	42416	42132	41966	42500	42050	160	12600	1000	32140	50	1	15970512	6580	7.00	0.46	12	0.11	5884.00	90399.00	49200	20230504	-16.26	37150	20230316	10.90	43800	-5.94	20240220	38600	6.74	20240125	49200	-16.26	20230504	37150	10.90	20230316	0.30	N	344820	1000	159 억	1604327	N	N	0	N	N
15	20240228	111048	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41200	-1100	5	-2.60	647969800	15738	63.63	41650	41650	40950	54900	29650	42300	41172.31	10.05	-4535	42866	42582	42416	42132	41966	42500	42050	160	12600	1000	32140	50	1	15970512	6580	7.00	0.46	12	0.10	5884.00	90399.00	49200	20230504	-16.26	37150	20230316	10.90	43800	-5.94	20240220	38600	6.74	20240125	49200	-16.26	20230504	37150	10.90	20230316	0.30	N	344820	1000	159 억	1604327	N	N	0	N	N
16	20240228	101129	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41100	-1200	5	-2.84	489300750	11881	48.03	41650	41650	40950	54900	29650	42300	41183.47	10.05	-4570	42866	42582	42416	42132	41966	42500	42050	160	12600	1000	32140	50	1	15970512	6564	6.99	0.45	12	0.07	5884.00	90399.00	49200	20230504	-16.46	37150	20230316	10.63	43800	-6.16	20240220	38600	6.48	20240125	49200	-16.46	20230504	37150	10.63	20230316	0.30	N	344820	1000	159 억	1604327	N	N	0	N	N
17	20240228	091133	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41100	-1200	5	-2.84	228057850	5519	22.31	41650	41650	41050	54900	29650	42300	41322.31	10.05	-2784	42866	42582	42416	42132	41966	42500	42050	160	12600	1000	32140	50	1	15970512	6564	6.99	0.45	12	0.03	5884.00	90399.00	49200	20230504	-16.46	37150	20230316	10.63	43800	-6.16	20240220	38600	6.48	20240125	49200	-16.46	20230504	37150	10.63	20230316	0.30	N	344820	1000	159 억	1604327	N	N	0	N	N
18	20240227	161127	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42300	-150	5	-0.35	1049140650	24717	113.56	42650	42700	42250	55100	29750	42450	42454.43	10.09	-7324	42850	42650	42500	42300	42150	42750	42400	160	12650	1000	32260	50	1	15970512	6756	7.19	0.47	12	0.15	5884.00	90399.00	49200	20230504	-14.02	37150	20230316	13.86	43800	-3.42	20240220	38600	9.59	20240125	49200	-14.02	20230504	37150	13.86	20230316	0.29	N	344820	1000	159 억	1611582	N	N	318	N	N
19	20240227	151128	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42350	-100	5	-0.24	820009250	19302	88.68	42650	42700	42350	55100	29750	42450	42483.12	10.09	-5943	42850	42650	42500	42300	42150	42750	42400	160	12650	1000	32260	50	1	15970512	6764	7.20	0.47	12	0.12	5884.00	90399.00	49200	20230504	-13.92	37150	20230316	14.00	43800	-3.31	20240220	38600	9.72	20240125	49200	-13.92	20230504	37150	14.00	20230316	0.29	N	344820	1000	159 억	1611582	N	N	318	N	N
20	20240227	141125	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42500	50	2	0.12	694361050	16341	75.08	42650	42700	42350	55100	29750	42450	42491.96	10.09	-4951	42850	42650	42500	42300	42150	42750	42400	160	12650	1000	32260	50	1	15970512	6787	7.22	0.47	12	0.10	5884.00	90399.00	49200	20230504	-13.62	37150	20230316	14.40	43800	-2.97	20240220	38600	10.10	20240125	49200	-13.62	20230504	37150	14.40	20230316	0.29	N	344820	1000	159 억	1611582	N	N	318	N	N
21	20240227	131047	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42450	0	3	0.00	519103550	12210	56.10	42650	42700	42350	55100	29750	42450	42514.62	10.09	-3343	42850	42650	42500	42300	42150	42750	42400	160	12650	1000	32260	50	1	15970512	6779	7.21	0.47	12	0.08	5884.00	90399.00	49200	20230504	-13.72	37150	20230316	14.27	43800	-3.08	20240220	38600	9.97	20240125	49200	-13.72	20230504	37150	14.27	20230316	0.29	N	344820	1000	159 억	1611582	N	N	318	N	N
22	20240227	121128	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42500	50	2	0.12	393622200	9256	42.53	42650	42700	42350	55100	29750	42450	42526.17	10.09	-1158	42850	42650	42500	42300	42150	42750	42400	160	12650	1000	32260	50	1	15970512	6787	7.22	0.47	12	0.06	5884.00	90399.00	49200	20230504	-13.62	37150	20230316	14.40	43800	-2.97	20240220	38600	10.10	20240125	49200	-13.62	20230504	37150	14.40	20230316	0.29	N	344820	1000	159 억	1611582	N	N	318	N	N
23	20240227	111129	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42650	200	2	0.47	308557650	7257	33.34	42650	42700	42350	55100	29750	42450	42518.62	10.09	-672	42850	42650	42500	42300	42150	42750	42400	160	12650	1000	32260	50	1	15970512	6811	7.25	0.47	12	0.05	5884.00	90399.00	49200	20230504	-13.31	37150	20230316	14.80	43800	-2.63	20240220	38600	10.49	20240125	49200	-13.31	20230504	37150	14.80	20230316	0.29	N	344820	1000	159 억	1611582	N	N	318	N	N
24	20240227	101123	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42650	200	2	0.47	234963250	5531	25.41	42650	42650	42350	55100	29750	42450	42481.15	10.09	-1045	42850	42650	42500	42300	42150	42750	42400	160	12650	1000	32260	50	1	15970512	6811	7.25	0.47	12	0.03	5884.00	90399.00	49200	20230504	-13.31	37150	20230316	14.80	43800	-2.63	20240220	38600	10.49	20240125	49200	-13.31	20230504	37150	14.80	20230316	0.29	N	344820	1000	159 억	1611582	N	N	318	N	N
25	20240227	091128	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42450	0	3	0.00	27210450	641	2.94	42650	42650	42400	55100	29750	42450	42450.00	10.09	-393	42850	42650	42500	42300	42150	42750	42400	160	12650	1000	32260	50	1	15970512	6779	7.21	0.47	12	0.00	5884.00	90399.00	49200	20230504	-13.72	37150	20230316	14.27	43800	-3.08	20240220	38600	9.97	20240125	49200	-13.72	20230504	37150	14.27	20230316	0.29	N	344820	1000	159 억	1611582	N	N	318	N	N
26	20240226	161123	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42450	-150	5	-0.35	925023050	21763	96.57	42400	42700	42350	55300	29850	42600	42504.37	10.12	-5677	43133	42866	42583	42316	42033	43000	42450	160	12700	1000	32370	50	1	15970512	6779	7.21	0.47	12	0.14	5884.00	90399.00	49200	20230504	-13.72	37150	20230316	14.27	43800	-3.08	20240220	38600	9.97	20240125	49200	-13.72	20230504	37150	14.27	20230316	0.31	N	344820	1000	159 억	1616503	N	N	318	N	N
27	20240226	151115	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42500	-100	5	-0.23	825795600	19426	86.20	42400	42700	42350	55300	29850	42600	42509.76	10.12	-4401	43133	42866	42583	42316	42033	43000	42450	160	12700	1000	32370	50	1	15970512	6787	7.22	0.47	12	0.12	5884.00	90399.00	49200	20230504	-13.62	37150	20230316	14.40	43800	-2.97	20240220	38600	10.10	20240125	49200	-13.62	20230504	37150	14.40	20230316	0.31	N	344820	1000	159 억	1616503	N	N	95	N	N
28	20240226	141121	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42450	-150	5	-0.35	727457850	17111	75.93	42400	42700	42350	55300	29850	42600	42513.99	10.12	-2923	43133	42866	42583	42316	42033	43000	42450	160	12700	1000	32370	50	1	15970512	6779	7.21	0.47	12	0.11	5884.00	90399.00	49200	20230504	-13.72	37150	20230316	14.27	43800	-3.08	20240220	38600	9.97	20240125	49200	-13.72	20230504	37150	14.27	20230316	0.31	N	344820	1000	159 억	1616503	N	N	95	N	N
29	20240226	131113	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42500	-100	5	-0.23	587938550	13823	61.34	42400	42700	42350	55300	29850	42600	42533.30	10.12	-1837	43133	42866	42583	42316	42033	43000	42450	160	12700	1000	32370	50	1	15970512	6787	7.22	0.47	12	0.09	5884.00	90399.00	49200	20230504	-13.62	37150	20230316	14.40	43800	-2.97	20240220	38600	10.10	20240125	49200	-13.62	20230504	37150	14.40	20230316	0.31	N	344820	1000	159 억	1616503	N	N	95	N	N
30	20240226	121113	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42550	-50	5	-0.12	527214150	12396	55.01	42400	42700	42350	55300	29850	42600	42530.92	10.12	-1258	43133	42866	42583	42316	42033	43000	42450	160	12700	1000	32370	50	1	15970512	6795	7.23	0.47	12	0.08	5884.00	90399.00	49200	20230504	-13.52	37150	20230316	14.54	43800	-2.85	20240220	38600	10.23	20240125	49200	-13.52	20230504	37150	14.54	20230316	0.31	N	344820	1000	159 억	1616503	N	N	95	N	N
31	20240226	111111	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42550	-50	5	-0.12	438048450	10303	45.72	42400	42700	42350	55300	29850	42600	42516.49	10.12	-1095	43133	42866	42583	42316	42033	43000	42450	160	12700	1000	32370	50	1	15970512	6795	7.23	0.47	12	0.06	5884.00	90399.00	49200	20230504	-13.52	37150	20230316	14.54	43800	-2.85	20240220	38600	10.23	20240125	49200	-13.52	20230504	37150	14.54	20230316	0.31	N	344820	1000	159 억	1616503	N	N	95	N	N
32	20240226	101108	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42500	-100	5	-0.23	285272750	6711	29.78	42400	42700	42400	55300	29850	42600	42508.07	10.12	-1369	43133	42866	42583	42316	42033	43000	42450	160	12700	1000	32370	50	1	15970512	6787	7.22	0.47	12	0.04	5884.00	90399.00	49200	20230504	-13.62	37150	20230316	14.40	43800	-2.97	20240220	38600	10.10	20240125	49200	-13.62	20230504	37150	14.40	20230316	0.31	N	344820	1000	159 억	1616503	N	N	95	N	N
33	20240226	091106	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42600	0	3	0.00	23037600	541	2.40	42400	42700	42400	55300	29850	42600	42582.99	10.12	-123	43133	42866	42583	42316	42033	43000	42450	160	12700	1000	32370	50	1	15970512	6803	7.24	0.47	12	0.00	5884.00	90399.00	49200	20230504	-13.41	37150	20230316	14.67	43800	-2.74	20240220	38600	10.36	20240125	49200	-13.41	20230504	37150	14.67	20230316	0.31	N	344820	1000	159 억	1616503	N	N	95	N	N
34	20240223	161108	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42600	150	2	0.35	956175500	22511	132.18	42450	42850	42300	55100	29750	42450	42475.91	10.09	5064	43150	42800	42400	42050	41650	42975	42225	160	12650	1000	32260	50	1	15970512	6803	7.24	0.47	12	0.14	5884.00	90399.00	49200	20230504	-13.41	37150	20230316	14.67	43800	-2.74	20240220	38600	10.36	20240125	49200	-13.41	20230504	37150	14.67	20230316	0.30	N	344820	1000	159 억	1611499	N	N	95	N	N
35	20240223	151100	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42600	150	2	0.35	927845700	21846	128.28	42450	42850	42300	55100	29750	42450	42472.11	10.09	5069	43150	42800	42400	42050	41650	42975	42225	160	12650	1000	32260	50	1	15970512	6803	7.24	0.47	12	0.14	5884.00	90399.00	49200	20230504	-13.41	37150	20230316	14.67	43800	-2.74	20240220	38600	10.36	20240125	49200	-13.41	20230504	37150	14.67	20230316	0.30	N	344820	1000	159 억	1611499	N	N	145	N	N
36	20240223	141101	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42500	50	2	0.12	883650250	20808	122.18	42450	42850	42300	55100	29750	42450	42466.85	10.09	4690	43150	42800	42400	42050	41650	42975	42225	160	12650	1000	32260	50	1	15970512	6787	7.22	0.47	12	0.13	5884.00	90399.00	49200	20230504	-13.62	37150	20230316	14.40	43800	-2.97	20240220	38600	10.10	20240125	49200	-13.62	20230504	37150	14.40	20230316	0.30	N	344820	1000	159 억	1611499	N	N	145	N	N
37	20240223	131100	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42600	150	2	0.35	504285300	11862	69.65	42450	42850	42300	55100	29750	42450	42512.67	10.09	3080	43150	42800	42400	42050	41650	42975	42225	160	12650	1000	32260	50	1	15970512	6803	7.24	0.47	12	0.07	5884.00	90399.00	49200	20230504	-13.41	37150	20230316	14.67	43800	-2.74	20240220	38600	10.36	20240125	49200	-13.41	20230504	37150	14.67	20230316	0.30	N	344820	1000	159 억	1611499	N	N	145	N	N
38	20240223	121103	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42500	50	2	0.12	456076500	10729	63.00	42450	42850	42300	55100	29750	42450	42508.76	10.09	2905	43150	42800	42400	42050	41650	42975	42225	160	12650	1000	32260	50	1	15970512	6787	7.22	0.47	12	0.07	5884.00	90399.00	49200	20230504	-13.62	37150	20230316	14.40	43800	-2.97	20240220	38600	10.10	20240125	49200	-13.62	20230504	37150	14.40	20230316	0.30	N	344820	1000	159 억	1611499	N	N	145	N	N
39	20240223	111049	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42550	100	2	0.24	406044750	9553	56.10	42450	42850	42300	55100	29750	42450	42504.42	10.09	2810	43150	42800	42400	42050	41650	42975	42225	160	12650	1000	32260	50	1	15970512	6795	7.23	0.47	12	0.06	5884.00	90399.00	49200	20230504	-13.52	37150	20230316	14.54	43800	-2.85	20240220	38600	10.23	20240125	49200	-13.52	20230504	37150	14.54	20230316	0.30	N	344820	1000	159 억	1611499	N	N	145	N	N
40	20240223	101057	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42550	100	2	0.24	304779900	7167	42.08	42450	42850	42300	55100	29750	42450	42525.45	10.09	2535	43150	42800	42400	42050	41650	42975	42225	160	12650	1000	32260	50	1	15970512	6795	7.23	0.47	12	0.04	5884.00	90399.00	49200	20230504	-13.52	37150	20230316	14.54	43800	-2.85	20240220	38600	10.23	20240125	49200	-13.52	20230504	37150	14.54	20230316	0.30	N	344820	1000	159 억	1611499	N	N	145	N	N
41	20240223	091059	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42350	-100	5	-0.24	14535750	343	2.01	42450	42550	42300	55100	29750	42450	42378.28	10.09	174	43150	42800	42400	42050	41650	42975	42225	160	12650	1000	32260	50	1	15970512	6764	7.20	0.47	12	0.00	5884.00	90399.00	49200	20230504	-13.92	37150	20230316	14.00	43800	-3.31	20240220	38600	9.72	20240125	49200	-13.92	20230504	37150	14.00	20230316	0.30	N	344820	1000	159 억	1611499	N	N	145	N	N
42	20240222	161045	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42450	-100	5	-0.24	719211000	17010	92.83	42350	42750	42000	55300	29800	42550	42281.24	10.09	655	43750	43150	42700	42100	41650	42925	41875	160	12750	1000	32330	50	1	15970512	6779	7.21	0.47	12	0.11	5884.00	90399.00	49200	20230504	-13.72	37150	20230316	14.27	43800	-3.08	20240220	38600	9.97	20240125	49200	-13.72	20230504	37150	14.27	20230316	0.31	N	344820	1000	159 억	1610696	N	N	145	N	N
43	20240222	151055	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42450	-100	5	-0.24	588164350	13920	75.97	42350	42750	42000	55300	29800	42550	42253.19	10.09	778	43750	43150	42700	42100	41650	42925	41875	160	12750	1000	32330	50	1	15970512	6779	7.21	0.47	12	0.09	5884.00	90399.00	49200	20230504	-13.72	37150	20230316	14.27	43800	-3.08	20240220	38600	9.97	20240125	49200	-13.72	20230504	37150	14.27	20230316	0.31	N	344820	1000	159 억	1610696	N	N	1	N	N
44	20240222	141052	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42500	-50	5	-0.12	559833400	13253	72.33	42350	42750	42000	55300	29800	42550	42242.01	10.09	876	43750	43150	42700	42100	41650	42925	41875	160	12750	1000	32330	50	1	15970512	6787	7.22	0.47	12	0.08	5884.00	90399.00	49200	20230504	-13.62	37150	20230316	14.40	43800	-2.97	20240220	38600	10.10	20240125	49200	-13.62	20230504	37150	14.40	20230316	0.31	N	344820	1000	159 억	1610696	N	N	1	N	N
45	20240222	131037	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42300	-250	5	-0.59	499990250	11845	64.65	42350	42750	42000	55300	29800	42550	42211.08	10.09	504	43750	43150	42700	42100	41650	42925	41875	160	12750	1000	32330	50	1	15970512	6756	7.19	0.47	12	0.07	5884.00	90399.00	49200	20230504	-14.02	37150	20230316	13.86	43800	-3.42	20240220	38600	9.59	20240125	49200	-14.02	20230504	37150	13.86	20230316	0.31	N	344820	1000	159 억	1610696	N	N	1	N	N
46	20240222	121048	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42200	-350	5	-0.82	461740550	10941	59.71	42350	42750	42000	55300	29800	42550	42202.77	10.09	425	43750	43150	42700	42100	41650	42925	41875	160	12750	1000	32330	50	1	15970512	6740	7.17	0.47	12	0.07	5884.00	90399.00	49200	20230504	-14.23	37150	20230316	13.59	43800	-3.65	20240220	38600	9.33	20240125	49200	-14.23	20230504	37150	13.59	20230316	0.31	N	344820	1000	159 억	1610696	N	N	1	N	N
47	20240222	111048	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42250	-300	5	-0.71	347172600	8223	44.88	42350	42750	42000	55300	29800	42550	42219.70	10.09	206	43750	43150	42700	42100	41650	42925	41875	160	12750	1000	32330	50	1	15970512	6748	7.18	0.47	12	0.05	5884.00	90399.00	49200	20230504	-14.13	37150	20230316	13.73	43800	-3.54	20240220	38600	9.46	20240125	49200	-14.13	20230504	37150	13.73	20230316	0.31	N	344820	1000	159 억	1610696	N	N	1	N	N
48	20240222	101037	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42450	-100	5	-0.24	69043050	1626	8.87	42350	42750	42350	55300	29800	42550	42461.90	10.09	96	43750	43150	42700	42100	41650	42925	41875	160	12750	1000	32330	50	1	15970512	6779	7.21	0.47	12	0.01	5884.00	90399.00	49200	20230504	-13.72	37150	20230316	14.27	43800	-3.08	20240220	38600	9.97	20240125	49200	-13.72	20230504	37150	14.27	20230316	0.31	N	344820	1000	159 억	1610696	N	N	1	N	N
49	20240222	091056	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42500	-50	5	-0.12	12784100	301	1.64	42350	42750	42350	55300	29800	42550	42472.09	10.09	23	43750	43150	42700	42100	41650	42925	41875	160	12750	1000	32330	50	1	15970512	6787	7.22	0.47	12	0.00	5884.00	90399.00	49200	20230504	-13.62	37150	20230316	14.40	43800	-2.97	20240220	38600	10.10	20240125	49200	-13.62	20230504	37150	14.40	20230316	0.31	N	344820	1000	159 억	1610696	N	N	1	N	N
50	20240221	161042	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42550	-500	5	-1.16	776600150	18256	79.04	43050	43300	42250	55900	30150	43050	42539.45	10.09	-641	44083	43566	43283	42766	42483	43425	42625	160	12850	1000	32710	50	1	15970512	6795	7.23	0.47	12	0.11	5884.00	90399.00	49200	20230504	-13.52	37150	20230316	14.54	43800	-2.85	20240220	38600	10.23	20240125	49200	-13.52	20230504	37150	14.54	20230316	0.32	N	344820	1000	159 억	1611287	N	N	1	N	N
51	20240221	151033	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42550	-500	5	-1.16	725385000	17053	73.84	43050	43300	42250	55900	30150	43050	42537.09	10.09	-881	44083	43566	43283	42766	42483	43425	42625	160	12850	1000	32710	50	1	15970512	6795	7.23	0.47	12	0.11	5884.00	90399.00	49200	20230504	-13.52	37150	20230316	14.54	43800	-2.85	20240220	38600	10.23	20240125	49200	-13.52	20230504	37150	14.54	20230316	0.32	N	344820	1000	159 억	1611287	N	N	32	N	N
52	20240221	141033	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42450	-600	5	-1.39	489958250	11516	49.86	43050	43300	42250	55900	30150	43050	42545.87	10.09	-1250	44083	43566	43283	42766	42483	43425	42625	160	12850	1000	32710	50	1	15970512	6779	7.21	0.47	12	0.07	5884.00	90399.00	49200	20230504	-13.72	37150	20230316	14.27	43800	-3.08	20240220	38600	9.97	20240125	49200	-13.72	20230504	37150	14.27	20230316	0.32	N	344820	1000	159 억	1611287	N	N	32	N	N
53	20240221	131033	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42450	-600	5	-1.39	438639200	10308	44.63	43050	43300	42250	55900	30150	43050	42553.28	10.09	-1123	44083	43566	43283	42766	42483	43425	42625	160	12850	1000	32710	50	1	15970512	6779	7.21	0.47	12	0.06	5884.00	90399.00	49200	20230504	-13.72	37150	20230316	14.27	43800	-3.08	20240220	38600	9.97	20240125	49200	-13.72	20230504	37150	14.27	20230316	0.32	N	344820	1000	159 억	1611287	N	N	32	N	N
54	20240221	121037	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42500	-550	5	-1.28	356863200	8383	36.30	43050	43300	42250	55900	30150	43050	42569.87	10.09	-456	44083	43566	43283	42766	42483	43425	42625	160	12850	1000	32710	50	1	15970512	6787	7.22	0.47	12	0.05	5884.00	90399.00	49200	20230504	-13.62	37150	20230316	14.40	43800	-2.97	20240220	38600	10.10	20240125	49200	-13.62	20230504	37150	14.40	20230316	0.32	N	344820	1000	159 억	1611287	N	N	32	N	N
55	20240221	111042	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42500	-550	5	-1.28	288596750	6778	29.35	43050	43300	42250	55900	30150	43050	42578.45	10.09	-241	44083	43566	43283	42766	42483	43425	42625	160	12850	1000	32710	50	1	15970512	6787	7.22	0.47	12	0.04	5884.00	90399.00	49200	20230504	-13.62	37150	20230316	14.40	43800	-2.97	20240220	38600	10.10	20240125	49200	-13.62	20230504	37150	14.40	20230316	0.32	N	344820	1000	159 억	1611287	N	N	32	N	N
56	20240221	101032	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42450	-600	5	-1.39	201604800	4729	20.48	43050	43300	42250	55900	30150	43050	42631.59	10.09	-130	44083	43566	43283	42766	42483	43425	42625	160	12850	1000	32710	50	1	15970512	6779	7.21	0.47	12	0.03	5884.00	90399.00	49200	20230504	-13.72	37150	20230316	14.27	43800	-3.08	20240220	38600	9.97	20240125	49200	-13.72	20230504	37150	14.27	20230316	0.32	N	344820	1000	159 억	1611287	N	N	32	N	N
57	20240221	091034	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	43150	100	2	0.23	17915000	417	1.81	43050	43300	42850	55900	30150	43050	42961.63	10.09	-52	44083	43566	43283	42766	42483	43425	42625	160	12850	1000	32710	50	1	15970512	6891	7.33	0.48	12	0.00	5884.00	90399.00	49200	20230504	-12.30	37150	20230316	16.15	43800	-1.48	20240220	38600	11.79	20240125	49200	-12.30	20230504	37150	16.15	20230316	0.32	N	344820	1000	159 억	1611287	N	N	32	N	N
58	20240220	161028	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	43050	-450	5	-1.03	1001445650	23094	83.16	43800	43800	43000	56500	30450	43500	43365.24	10.11	-1223	44166	43832	43316	42982	42466	44000	43150	160	13000	1000	33060	50	1	15970512	6875	7.32	0.48	12	0.14	5884.00	90399.00	49200	20230504	-12.50	37150	20230316	15.88	43800	-1.71	20240220	38600	11.53	20240125	49200	-12.50	20230504	37150	15.88	20230316	0.35	N	344820	1000	159 억	1614874	N	N	32	N	N
59	20240220	151026	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	43050	-450	5	-1.03	965555350	22260	80.15	43800	43800	43000	56500	30450	43500	43376.25	10.11	-1121	44166	43832	43316	42982	42466	44000	43150	160	13000	1000	33060	50	1	15970512	6875	7.32	0.48	12	0.14	5884.00	90399.00	49200	20230504	-12.50	37150	20230316	15.88	43800	-1.71	20240220	38600	11.53	20240125	49200	-12.50	20230504	37150	15.88	20230316	0.35	N	344820	1000	159 억	1614874	N	N	4	N	N
60	20240220	141022	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	43300	-200	5	-0.46	733178050	16872	60.75	43800	43800	43150	56500	30450	43500	43455.31	10.11	29	44166	43832	43316	42982	42466	44000	43150	160	13000	1000	33060	50	1	15970512	6915	7.36	0.48	12	0.11	5884.00	90399.00	49200	20230504	-11.99	37150	20230316	16.55	43800	-1.14	20240220	38600	12.18	20240125	49200	-11.99	20230504	37150	16.55	20230316	0.35	N	344820	1000	159 억	1614874	N	N	4	N	N
61	20240220	131027	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	43300	-200	5	-0.46	592830150	13628	49.07	43800	43800	43150	56500	30450	43500	43500.89	10.11	336	44166	43832	43316	42982	42466	44000	43150	160	13000	1000	33060	50	1	15970512	6915	7.36	0.48	12	0.09	5884.00	90399.00	49200	20230504	-11.99	37150	20230316	16.55	43800	-1.14	20240220	38600	12.18	20240125	49200	-11.99	20230504	37150	16.55	20230316	0.35	N	344820	1000	159 억	1614874	N	N	4	N	N
62	20240220	121018	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	43550	50	2	0.11	429292150	9856	35.49	43800	43800	43250	56500	30450	43500	43556.43	10.11	333	44166	43832	43316	42982	42466	44000	43150	160	13000	1000	33060	50	1	15970512	6955	7.40	0.48	12	0.06	5884.00	90399.00	49200	20230504	-11.48	37150	20230316	17.23	43800	-0.57	20240220	38600	12.82	20240125	49200	-11.48	20230504	37150	17.23	20230316	0.35	N	344820	1000	159 억	1614874	N	N	4	N	N
63	20240220	111022	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	43500	0	3	0.00	398953400	9159	32.98	43800	43800	43250	56500	30450	43500	43558.62	10.11	100	44166	43832	43316	42982	42466	44000	43150	160	13000	1000	33060	50	1	15970512	6947	7.39	0.48	12	0.06	5884.00	90399.00	49200	20230504	-11.59	37150	20230316	17.09	43800	-0.68	20240220	38600	12.69	20240125	49200	-11.59	20230504	37150	17.09	20230316	0.35	N	344820	1000	159 억	1614874	N	N	4	N	N
64	20240220	101015	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	43550	50	2	0.11	275973800	6338	22.82	43800	43800	43250	56500	30450	43500	43542.73	10.11	607	44166	43832	43316	42982	42466	44000	43150	160	13000	1000	33060	50	1	15970512	6955	7.40	0.48	12	0.04	5884.00	90399.00	49200	20230504	-11.48	37150	20230316	17.23	43800	-0.57	20240220	38600	12.82	20240125	49200	-11.48	20230504	37150	17.23	20230316	0.35	N	344820	1000	159 억	1614874	N	N	4	N	N
65	20240220	091034	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	43600	100	2	0.23	74110450	1698	6.11	43800	43800	43300	56500	30450	43500	43645.73	10.11	-339	44166	43832	43316	42982	42466	44000	43150	160	13000	1000	33060	50	1	15970512	6963	7.41	0.48	12	0.01	5884.00	90399.00	49200	20230504	-11.38	37150	20230316	17.36	43800	-0.46	20240220	38600	12.95	20240125	49200	-11.38	20230504	37150	17.36	20230316	0.35	N	344820	1000	159 억	1614874	N	N	4	N	N
66	20240219	161029	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	43500	700	2	1.64	1197768150	27705	93.75	42850	43650	42800	55600	30000	42800	43232.42	10.09	4012	43600	43200	42700	42300	41800	43400	42500	160	12800	1000	32520	50	1	15970512	6947	7.39	0.48	12	0.17	5884.00	90399.00	49200	20230504	-11.59	37150	20230316	17.09	43650	-0.34	20240219	38600	12.69	20240125	49200	-11.59	20230504	37150	17.09	20230316	0.35	N	344820	1000	159 억	1610793	N	N	4	N	N
67	20240219	151032	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	43300	500	2	1.17	1161360300	26865	90.91	42850	43650	42800	55600	30000	42800	43229.49	10.09	3871	43600	43200	42700	42300	41800	43400	42500	160	12800	1000	32520	50	1	15970512	6915	7.36	0.48	12	0.17	5884.00	90399.00	49200	20230504	-11.99	37150	20230316	16.55	43650	-0.80	20240219	38600	12.18	20240125	49200	-11.99	20230504	37150	16.55	20230316	0.35	N	344820	1000	159 억	1610793	N	N	78	N	N
68	20240219	141031	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	43450	650	2	1.52	960559700	22243	75.27	42850	43650	42800	55600	30000	42800	43184.81	10.09	4186	43600	43200	42700	42300	41800	43400	42500	160	12800	1000	32520	50	1	15970512	6939	7.38	0.48	12	0.14	5884.00	90399.00	49200	20230504	-11.69	37150	20230316	16.96	43650	-0.46	20240219	38600	12.56	20240125	49200	-11.69	20230504	37150	16.96	20230316	0.35	N	344820	1000	159 억	1610793	N	N	78	N	N
69	20240219	131029	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	43050	250	2	0.58	602769800	14000	47.37	42850	43500	42800	55600	30000	42800	43054.99	10.09	749	43600	43200	42700	42300	41800	43400	42500	160	12800	1000	32520	50	1	15970512	6875	7.32	0.48	12	0.09	5884.00	90399.00	49200	20230504	-12.50	37150	20230316	15.88	43500	0.00	20240213	38600	11.53	20240125	49200	-12.50	20230504	37150	15.88	20230316	0.35	N	344820	1000	159 억	1610793	N	N	78	N	N
70	20240219	121028	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42950	150	2	0.35	491691500	11416	38.63	42850	43500	42800	55600	30000	42800	43070.38	10.09	592	43600	43200	42700	42300	41800	43400	42500	160	12800	1000	32520	50	1	15970512	6859	7.30	0.48	12	0.07	5884.00	90399.00	49200	20230504	-12.70	37150	20230316	15.61	43500	0.00	20240213	38600	11.27	20240125	49200	-12.70	20230504	37150	15.61	20230316	0.35	N	344820	1000	159 억	1610793	N	N	78	N	N
71	20240219	111025	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42900	100	2	0.23	408288300	9476	32.07	42850	43500	42800	55600	30000	42800	43086.57	10.09	569	43600	43200	42700	42300	41800	43400	42500	160	12800	1000	32520	50	1	15970512	6851	7.29	0.47	12	0.06	5884.00	90399.00	49200	20230504	-12.80	37150	20230316	15.48	43500	0.00	20240213	38600	11.14	20240125	49200	-12.80	20230504	37150	15.48	20230316	0.35	N	344820	1000	159 억	1610793	N	N	78	N	N
72	20240219	101021	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42900	100	2	0.23	317022550	7349	24.87	42850	43500	42850	55600	30000	42800	43138.19	10.09	622	43600	43200	42700	42300	41800	43400	42500	160	12800	1000	32520	50	1	15970512	6851	7.29	0.47	12	0.05	5884.00	90399.00	49200	20230504	-12.80	37150	20230316	15.48	43500	0.00	20240213	38600	11.14	20240125	49200	-12.80	20230504	37150	15.48	20230316	0.35	N	344820	1000	159 억	1610793	N	N	78	N	N
73	20240219	091023	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	43450	650	2	1.52	121195300	2807	9.50	42850	43500	42850	55600	30000	42800	43176.10	10.09	469	43600	43200	42700	42300	41800	43400	42500	160	12800	1000	32520	50	1	15970512	6939	7.38	0.48	12	0.02	5884.00	90399.00	49200	20230504	-11.69	37150	20230316	16.96	43500	0.00	20240213	38600	12.56	20240125	49200	-11.69	20230504	37150	16.96	20230316	0.35	N	344820	1000	159 억	1610793	N	N	78	N	N
74	20240216	161013	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42800	450	2	1.06	1262682050	29518	194.81	42400	43100	42200	55000	29650	42350	42776.65	10.02	9490	43083	42716	42533	42166	41983	42625	42075	160	12650	1000	32180	50	1	15970512	6835	7.27	0.47	12	0.18	5884.00	90399.00	49200	20230504	-13.01	37150	20230316	15.21	43500	-1.61	20240213	38600	10.88	20240125	49200	-13.01	20230504	37150	15.21	20230316	0.33	N	344820	1000	159 억	1600840	N	N	78	N	N
75	20240216	151023	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42850	500	2	1.18	1186253950	27733	183.03	42400	43100	42200	55000	29650	42350	42774.09	10.02	8795	43083	42716	42533	42166	41983	42625	42075	160	12650	1000	32180	50	1	15970512	6843	7.28	0.47	12	0.17	5884.00	90399.00	49200	20230504	-12.91	37150	20230316	15.34	43500	-1.49	20240213	38600	11.01	20240125	49200	-12.91	20230504	37150	15.34	20230316	0.33	N	344820	1000	159 억	1600840	N	N	98	N	N
76	20240216	141026	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42700	350	2	0.83	1051310700	24581	162.23	42400	43100	42200	55000	29650	42350	42769.24	10.02	7145	43083	42716	42533	42166	41983	42625	42075	160	12650	1000	32180	50	1	15970512	6819	7.26	0.47	12	0.15	5884.00	90399.00	49200	20230504	-13.21	37150	20230316	14.94	43500	-1.84	20240213	38600	10.62	20240125	49200	-13.21	20230504	37150	14.94	20230316	0.33	N	344820	1000	159 억	1600840	N	N	98	N	N
77	20240216	131020	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	43000	650	2	1.53	555396500	13003	85.82	42400	43000	42200	55000	29650	42350	42712.95	10.02	1301	43083	42716	42533	42166	41983	42625	42075	160	12650	1000	32180	50	1	15970512	6867	7.31	0.48	12	0.08	5884.00	90399.00	49200	20230504	-12.60	37150	20230316	15.75	43500	-1.15	20240213	38600	11.40	20240125	49200	-12.60	20230504	37150	15.75	20230316	0.33	N	344820	1000	159 억	1600840	N	N	98	N	N
78	20240216	121024	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42750	400	2	0.94	390962900	9169	60.51	42400	42900	42200	55000	29650	42350	42639.64	10.02	118	43083	42716	42533	42166	41983	42625	42075	160	12650	1000	32180	50	1	15970512	6827	7.27	0.47	12	0.06	5884.00	90399.00	49200	20230504	-13.11	37150	20230316	15.07	43500	-1.72	20240213	38600	10.75	20240125	49200	-13.11	20230504	37150	15.07	20230316	0.33	N	344820	1000	159 억	1600840	N	N	98	N	N
79	20240216	111030	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42900	550	2	1.30	339447150	7966	52.57	42400	42900	42200	55000	29650	42350	42611.99	10.02	-61	43083	42716	42533	42166	41983	42625	42075	160	12650	1000	32180	50	1	15970512	6851	7.29	0.47	12	0.05	5884.00	90399.00	49200	20230504	-12.80	37150	20230316	15.48	43500	-1.38	20240213	38600	11.14	20240125	49200	-12.80	20230504	37150	15.48	20230316	0.33	N	344820	1000	159 억	1600840	N	N	98	N	N
80	20240216	091017	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42400	50	2	0.12	40920400	965	6.37	42400	42550	42200	55000	29650	42350	42404.56	10.02	-190	43083	42716	42533	42166	41983	42625	42075	160	12650	1000	32180	50	1	15970512	6771	7.21	0.47	12	0.01	5884.00	90399.00	49200	20230504	-13.82	37150	20230316	14.13	43500	-2.53	20240213	38600	9.84	20240125	49200	-13.82	20230504	37150	14.13	20230316	0.33	N	344820	1000	159 억	1600840	N	N	98	N	N
81	20240215	161012	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42350	-50	5	-0.12	641665800	15084	38.43	42450	42900	42350	55100	29700	42400	42539.56	10.03	-1742	43433	42916	42483	41966	41533	43175	42225	160	12700	1000	32220	50	1	15970512	6764	7.20	0.47	12	0.09	5884.00	90399.00	49200	20230504	-13.92	37150	20230316	14.00	43500	-2.64	20240213	38600	9.72	20240125	49200	-13.92	20230504	37150	14.00	20230316	0.31	N	344820	1000	159 억	1601847	N	N	98	N	N
82	20240215	151019	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42450	50	2	0.12	606575800	14256	36.32	42450	42900	42350	55100	29700	42400	42548.81	10.03	-1865	43433	42916	42483	41966	41533	43175	42225	160	12700	1000	32220	50	1	15970512	6779	7.21	0.47	12	0.09	5884.00	90399.00	49200	20230504	-13.72	37150	20230316	14.27	43500	-2.41	20240213	38600	9.97	20240125	49200	-13.72	20230504	37150	14.27	20230316	0.31	N	344820	1000	159 억	1601847	N	N	61	N	N
83	20240215	141013	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42550	150	2	0.35	473258500	11116	28.32	42450	42900	42350	55100	29700	42400	42574.53	10.03	-958	43433	42916	42483	41966	41533	43175	42225	160	12700	1000	32220	50	1	15970512	6795	7.23	0.47	12	0.07	5884.00	90399.00	49200	20230504	-13.52	37150	20230316	14.54	43500	-2.18	20240213	38600	10.23	20240125	49200	-13.52	20230504	37150	14.54	20230316	0.31	N	344820	1000	159 억	1601847	N	N	61	N	N
84	20240215	130943	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42500	100	2	0.24	360496050	8462	21.56	42450	42900	42350	55100	29700	42400	42601.75	10.03	-421	43433	42916	42483	41966	41533	43175	42225	160	12700	1000	32220	50	1	15970512	6787	7.22	0.47	12	0.05	5884.00	90399.00	49200	20230504	-13.62	37150	20230316	14.40	43500	-2.30	20240213	38600	10.10	20240125	49200	-13.62	20230504	37150	14.40	20230316	0.31	N	344820	1000	159 억	1601847	N	N	61	N	N
85	20240215	121013	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42650	250	2	0.59	271424350	6368	16.22	42450	42900	42350	55100	29700	42400	42623.17	10.03	-561	43433	42916	42483	41966	41533	43175	42225	160	12700	1000	32220	50	1	15970512	6811	7.25	0.47	12	0.04	5884.00	90399.00	49200	20230504	-13.31	37150	20230316	14.80	43500	-1.95	20240213	38600	10.49	20240125	49200	-13.31	20230504	37150	14.80	20230316	0.31	N	344820	1000	159 억	1601847	N	N	61	N	N
86	20240215	111005	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42600	200	2	0.47	240817600	5650	14.40	42450	42900	42350	55100	29700	42400	42622.58	10.03	-572	43433	42916	42483	41966	41533	43175	42225	160	12700	1000	32220	50	1	15970512	6803	7.24	0.47	12	0.04	5884.00	90399.00	49200	20230504	-13.41	37150	20230316	14.67	43500	-2.07	20240213	38600	10.36	20240125	49200	-13.41	20230504	37150	14.67	20230316	0.31	N	344820	1000	159 억	1601847	N	N	61	N	N
87	20240215	091009	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42450	50	2	0.12	33195500	782	1.99	42450	42550	42350	55100	29700	42400	42449.49	10.03	-375	43433	42916	42483	41966	41533	43175	42225	160	12700	1000	32220	50	1	15970512	6779	7.21	0.47	12	0.00	5884.00	90399.00	49200	20230504	-13.72	37150	20230316	14.27	43500	-2.41	20240213	38600	9.97	20240125	49200	-13.72	20230504	37150	14.27	20230316	0.31	N	344820	1000	159 억	1601847	N	N	61	N	N
88	20240214	161001	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42400	0	3	0.00	1666534500	39166	53.25	42150	43000	42050	55100	29700	42400	42550.55	9.97	7794	43933	43166	42733	41966	41533	42950	41750	160	12700	1000	32220	50	1	15970512	6771	7.21	0.47	12	0.25	5884.00	90399.00	49200	20230504	-13.82	37150	20230316	14.13	43500	-2.53	20240213	38600	9.84	20240125	49200	-13.82	20230504	37150	14.13	20230316	0.27	N	344820	1000	159 억	1592099	N	N	61	N	N
89	20240214	151003	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42400	0	3	0.00	1616734050	37992	51.66	42150	43000	42050	55100	29700	42400	42554.59	9.97	7325	43933	43166	42733	41966	41533	42950	41750	160	12700	1000	32220	50	1	15970512	6771	7.21	0.47	12	0.24	5884.00	90399.00	49200	20230504	-13.82	37150	20230316	14.13	43500	-2.53	20240213	38600	9.84	20240125	49200	-13.82	20230504	37150	14.13	20230316	0.27	N	344820	1000	159 억	1592099	N	N	198	N	N
90	20240214	141000	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42550	150	2	0.35	1419310500	33348	45.34	42150	43000	42050	55100	29700	42400	42560.59	9.97	7798	43933	43166	42733	41966	41533	42950	41750	160	12700	1000	32220	50	1	15970512	6795	7.23	0.47	12	0.21	5884.00	90399.00	49200	20230504	-13.52	37150	20230316	14.54	43500	-2.18	20240213	38600	10.23	20240125	49200	-13.52	20230504	37150	14.54	20230316	0.27	N	344820	1000	159 억	1592099	N	N	198	N	N
91	20240214	131002	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42600	200	2	0.47	1231434700	28922	39.32	42150	43000	42050	55100	29700	42400	42577.79	9.97	6590	43933	43166	42733	41966	41533	42950	41750	160	12700	1000	32220	50	1	15970512	6803	7.24	0.47	12	0.18	5884.00	90399.00	49200	20230504	-13.41	37150	20230316	14.67	43500	-2.07	20240213	38600	10.36	20240125	49200	-13.41	20230504	37150	14.67	20230316	0.27	N	344820	1000	159 억	1592099	N	N	198	N	N
92	20240214	120953	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42800	400	2	0.94	685101000	16057	21.83	42150	43000	42050	55100	29700	42400	42666.81	9.97	266	43933	43166	42733	41966	41533	42950	41750	160	12700	1000	32220	50	1	15970512	6835	7.27	0.47	12	0.10	5884.00	90399.00	49200	20230504	-13.01	37150	20230316	15.21	43500	-1.61	20240213	38600	10.88	20240125	49200	-13.01	20230504	37150	15.21	20230316	0.27	N	344820	1000	159 억	1592099	N	N	198	N	N
93	20240214	111000	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42800	400	2	0.94	610399300	14309	19.46	42150	43000	42050	55100	29700	42400	42658.42	9.97	-199	43933	43166	42733	41966	41533	42950	41750	160	12700	1000	32220	50	1	15970512	6835	7.27	0.47	12	0.09	5884.00	90399.00	49200	20230504	-13.01	37150	20230316	15.21	43500	-1.61	20240213	38600	10.88	20240125	49200	-13.01	20230504	37150	15.21	20230316	0.27	N	344820	1000	159 억	1592099	N	N	198	N	N
94	20240214	090952	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42250	-150	5	-0.35	53673900	1273	1.73	42150	42300	42050	55100	29700	42400	42163.32	9.97	148	43933	43166	42733	41966	41533	42950	41750	160	12700	1000	32220	50	1	15970512	6748	7.18	0.47	12	0.01	5884.00	90399.00	49200	20230504	-14.13	37150	20230316	13.73	43500	-2.87	20240213	38600	9.46	20240125	49200	-14.13	20230504	37150	13.73	20230316	0.27	N	344820	1000	159 억	1592099	N	N	198	N	N
95	20240213	160949	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42400	-950	5	-2.19	3125367950	73303	59.23	43350	43500	42300	56300	30350	43350	42636.29	9.99	-3114	44983	44166	42533	41716	40083	44575	42125	160	12950	1000	32940	50	1	15970512	6771	7.21	0.47	12	0.46	5884.00	90399.00	49200	20230504	-13.82	37150	20230316	14.13	43500	-2.53	20240213	38600	9.84	20240125	49200	-13.82	20230504	37150	14.13	20230316	0.29	N	344820	1000	159 억	1595003	N	N	198	N	N
96	20240213	150949	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42500	-850	5	-1.96	2754140300	64568	52.17	43350	43500	42300	56300	30350	43350	42654.88	9.99	-1562	44983	44166	42533	41716	40083	44575	42125	160	12950	1000	32940	50	1	15970512	6787	7.22	0.47	12	0.40	5884.00	90399.00	49200	20230504	-13.62	37150	20230316	14.40	43500	-2.30	20240213	38600	10.10	20240125	49200	-13.62	20230504	37150	14.40	20230316	0.29	N	344820	1000	159 억	1595003	N	N	56	N	N
97	20240213	140958	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42600	-750	5	-1.73	2449698850	57411	46.39	43350	43500	42300	56300	30350	43350	42669.50	9.99	-1024	44983	44166	42533	41716	40083	44575	42125	160	12950	1000	32940	50	1	15970512	6803	7.24	0.47	12	0.36	5884.00	90399.00	49200	20230504	-13.41	37150	20230316	14.67	43500	-2.07	20240213	38600	10.36	20240125	49200	-13.41	20230504	37150	14.67	20230316	0.29	N	344820	1000	159 억	1595003	N	N	56	N	N
98	20240213	130945	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42700	-650	5	-1.50	2262434100	53027	42.85	43350	43500	42300	56300	30350	43350	42665.70	9.99	-558	44983	44166	42533	41716	40083	44575	42125	160	12950	1000	32940	50	1	15970512	6819	7.26	0.47	12	0.33	5884.00	90399.00	49200	20230504	-13.21	37150	20230316	14.94	43500	-1.84	20240213	38600	10.62	20240125	49200	-13.21	20230504	37150	14.94	20230316	0.29	N	344820	1000	159 억	1595003	N	N	56	N	N
99	20240213	120955	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42350	-1000	5	-2.31	2059028900	48243	38.98	43350	43500	42300	56300	30350	43350	42680.37	9.99	272	44983	44166	42533	41716	40083	44575	42125	160	12950	1000	32940	50	1	15970512	6764	7.20	0.47	12	0.30	5884.00	90399.00	49200	20230504	-13.92	37150	20230316	14.00	43500	-2.64	20240213	38600	9.72	20240125	49200	-13.92	20230504	37150	14.00	20230316	0.29	N	344820	1000	159 억	1595003	N	N	56	N	N
100	20240213	111020	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42550	-800	5	-1.85	1486561300	34753	28.08	43350	43500	42400	56300	30350	43350	42775.05	9.99	1102	44983	44166	42533	41716	40083	44575	42125	160	12950	1000	32940	50	1	15970512	6795	7.23	0.47	12	0.22	5884.00	90399.00	49200	20230504	-13.52	37150	20230316	14.54	43500	-2.18	20240213	38600	10.23	20240125	49200	-13.52	20230504	37150	14.54	20230316	0.29	N	344820	1000	159 억	1595003	N	N	56	N	N
101	20240213	100842	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42500	-850	5	-1.96	1203145800	28093	22.70	43350	43500	42400	56300	30350	43350	42827.25	9.99	2438	44983	44166	42533	41716	40083	44575	42125	160	12950	1000	32940	50	1	15970512	6787	7.22	0.47	12	0.18	5884.00	90399.00	49200	20230504	-13.62	37150	20230316	14.40	43500	-2.30	20240213	38600	10.10	20240125	49200	-13.62	20230504	37150	14.40	20230316	0.29	N	344820	1000	159 억	1595003	N	N	56	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History