KissMeData/001520/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

48 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	foreignNetBuyingQuantity	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	120122	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	914	3	2	0.33	79411543	86974	18.86	910	926	908	1184	638	911	913.07	4.61	0	-14910	947	929	917	899	887	923	893	1193	273	500	650	1	1	238684063	2182	-50.78	0.24	12	0.04	-18.00	3847.00	1211	20230221	-24.53	896	20230726	2.01	1003	-8.87	20240102	905	0.99	20240122	1211	-24.53	20230221	896	2.01	20230726	0.88	N	001520	500	1193 억	11014925	N	N	173	N	N
3	20240123	110122	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	916	5	2	0.55	67070941	73487	15.94	910	926	908	1184	638	911	912.71	4.61	0	-7404	947	929	917	899	887	923	893	1193	273	500	650	1	1	238684063	2186	-50.89	0.24	12	0.03	-18.00	3847.00	1211	20230221	-24.36	896	20230726	2.23	1003	-8.67	20240102	905	1.22	20240122	1211	-24.36	20230221	896	2.23	20230726	0.88	N	001520	500	1193 억	11014925	N	N	173	N	N
4	20240123	100122	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	916	5	2	0.55	49722333	54448	11.81	910	926	908	1184	638	911	913.24	4.61	0	-3367	947	929	917	899	887	923	893	1193	273	500	650	1	1	238684063	2186	-50.89	0.24	12	0.02	-18.00	3847.00	1211	20230221	-24.36	896	20230726	2.23	1003	-8.67	20240102	905	1.22	20240122	1211	-24.36	20230221	896	2.23	20230726	0.88	N	001520	500	1193 억	11014925	N	N	173	N	N
5	20240123	090122	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	915	4	2	0.44	2663299	2925	0.63	910	915	910	1184	638	911	910.36	4.61	0	-354	947	929	917	899	887	923	893	1193	273	500	650	1	1	238684063	2184	-50.83	0.24	12	0.00	-18.00	3847.00	1211	20230221	-24.44	896	20230726	2.12	1003	-8.77	20240102	905	1.10	20240122	1211	-24.44	20230221	896	2.12	20230726	0.88	N	001520	500	1193 억	11014925	N	N	173	N	N
6	20240119	160122	57	100.00	KOSPI	비금속광물	N	N	N	N		N	932	-9	5	-0.96	265548134	282968	199.46	942	951	927	1223	659	941	938.44	4.58	0	41916	956	948	941	933	926	952	937	1193	282	500	670	1	1	238684063	2225	-51.78	0.24	12	0.12	-18.00	3847.00	1211	20230221	-23.04	896	20230726	4.02	1003	-7.08	20240102	927	0.54	20240119	1211	-23.04	20230221	896	4.02	20230726	0.89	N	001520	500	1193 억	10927236	N	N	123	N	N
7	20240119	150122	57	100.00	KOSPI	비금속광물	N	N	N	N		N	938	-3	5	-0.32	158241679	167877	118.33	942	951	937	1223	659	941	942.60	4.58	0	17473	956	948	941	933	926	952	937	1193	282	500	670	1	1	238684063	2239	-52.11	0.24	12	0.07	-18.00	3847.00	1211	20230221	-22.54	896	20230726	4.69	1003	-6.48	20240102	934	0.43	20240118	1211	-22.54	20230221	896	4.69	20230726	0.89	N	001520	500	1193 억	10927236	N	N	86	N	N
8	20240119	140121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	943	2	2	0.21	97963948	103703	73.10	942	951	941	1223	659	941	944.66	4.58	0	8651	956	948	941	933	926	952	937	1193	282	500	670	1	1	238684063	2251	-52.39	0.25	12	0.04	-18.00	3847.00	1211	20230221	-22.13	896	20230726	5.25	1003	-5.98	20240102	934	0.96	20240118	1211	-22.13	20230221	896	5.25	20230726	0.89	N	001520	500	1193 억	10927236	N	N	86	N	N
9	20240119	130122	57	100.00	KOSPI	비금속광물	N	N	N	N		N	943	2	2	0.21	96372375	102014	71.91	942	951	941	1223	659	941	944.70	4.58	0	9729	956	948	941	933	926	952	937	1193	282	500	670	1	1	238684063	2251	-52.39	0.25	12	0.04	-18.00	3847.00	1211	20230221	-22.13	896	20230726	5.25	1003	-5.98	20240102	934	0.96	20240118	1211	-22.13	20230221	896	5.25	20230726	0.89	N	001520	500	1193 억	10927236	N	N	86	N	N
10	20240119	120122	57	100.00	KOSPI	비금속광물	N	N	N	N		N	942	1	2	0.11	83262134	88095	62.10	942	951	941	1223	659	941	945.14	4.58	0	7949	956	948	941	933	926	952	937	1193	282	500	670	1	1	238684063	2248	-52.33	0.24	12	0.04	-18.00	3847.00	1211	20230221	-22.21	896	20230726	5.13	1003	-6.08	20240102	934	0.86	20240118	1211	-22.21	20230221	896	5.13	20230726	0.89	N	001520	500	1193 억	10927236	N	N	86	N	N
11	20240119	110122	57	100.00	KOSPI	비금속광물	N	N	N	N		N	945	4	2	0.43	60549875	64002	45.11	942	951	941	1223	659	941	946.06	4.58	0	8919	956	948	941	933	926	952	937	1193	282	500	670	1	1	238684063	2256	-52.50	0.25	12	0.03	-18.00	3847.00	1211	20230221	-21.97	896	20230726	5.47	1003	-5.78	20240102	934	1.18	20240118	1211	-21.97	20230221	896	5.47	20230726	0.89	N	001520	500	1193 억	10927236	N	N	86	N	N
12	20240119	100122	57	100.00	KOSPI	비금속광물	N	N	N	N		N	950	9	2	0.96	32735855	34594	24.38	942	951	941	1223	659	941	946.29	4.58	0	2311	956	948	941	933	926	952	937	1193	282	500	670	1	1	238684063	2267	-52.78	0.25	12	0.01	-18.00	3847.00	1211	20230221	-21.55	896	20230726	6.03	1003	-5.28	20240102	934	1.71	20240118	1211	-21.55	20230221	896	6.03	20230726	0.89	N	001520	500	1193 억	10927236	N	N	86	N	N
13	20240119	090121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	942	1	2	0.11	405060	430	0.30	942	942	942	1223	659	941	942.00	4.58	0	-43	956	948	941	933	926	952	937	1193	282	500	670	1	1	238684063	2248	-52.33	0.24	12	0.00	-18.00	3847.00	1211	20230221	-22.21	896	20230726	5.13	1003	-6.08	20240102	934	0.86	20240118	1211	-22.21	20230221	896	5.13	20230726	0.89	N	001520	500	1193 억	10927236	N	N	86	N	N
14	20240118	160121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	941	0	3	0.00	133045372	141644	41.93	934	949	934	1223	659	941	939.29	4.58	0	-14039	979	959	948	928	917	954	923	1193	282	500	670	1	1	238684063	2246	-52.28	0.24	12	0.06	-18.00	3847.00	1211	20230221	-22.30	896	20230726	5.02	1003	-6.18	20240102	934	0.75	20240118	1211	-22.30	20230221	896	5.02	20230726	0.90	N	001520	500	1193 억	10940671	N	N	86	N	N
15	20240118	150121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	939	-2	5	-0.21	121235510	129061	38.20	934	949	934	1223	659	941	939.37	4.58	0	-14032	979	959	948	928	917	954	923	1193	282	500	670	1	1	238684063	2241	-52.17	0.24	12	0.05	-18.00	3847.00	1211	20230221	-22.46	896	20230726	4.80	1003	-6.38	20240102	934	0.54	20240118	1211	-22.46	20230221	896	4.80	20230726	0.90	N	001520	500	1193 억	10940671	N	N	104	N	N
16	20240118	140122	57	100.00	KOSPI	비금속광물	N	N	N	N		N	939	-2	5	-0.21	107550244	114483	33.89	934	949	934	1223	659	941	939.44	4.58	0	-12786	979	959	948	928	917	954	923	1193	282	500	670	1	1	238684063	2241	-52.17	0.24	12	0.05	-18.00	3847.00	1211	20230221	-22.46	896	20230726	4.80	1003	-6.38	20240102	934	0.54	20240118	1211	-22.46	20230221	896	4.80	20230726	0.90	N	001520	500	1193 억	10940671	N	N	104	N	N
17	20240118	130121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	939	-2	5	-0.21	79727167	84837	25.11	934	949	934	1223	659	941	939.77	4.58	0	-2442	979	959	948	928	917	954	923	1193	282	500	670	1	1	238684063	2241	-52.17	0.24	12	0.04	-18.00	3847.00	1211	20230221	-22.46	896	20230726	4.80	1003	-6.38	20240102	934	0.54	20240118	1211	-22.46	20230221	896	4.80	20230726	0.90	N	001520	500	1193 억	10940671	N	N	104	N	N
18	20240118	120122	57	100.00	KOSPI	비금속광물	N	N	N	N		N	938	-3	5	-0.32	74362833	79126	23.42	934	949	934	1223	659	941	939.80	4.58	0	-1662	979	959	948	928	917	954	923	1193	282	500	670	1	1	238684063	2239	-52.11	0.24	12	0.03	-18.00	3847.00	1211	20230221	-22.54	896	20230726	4.69	1003	-6.48	20240102	934	0.43	20240118	1211	-22.54	20230221	896	4.69	20230726	0.90	N	001520	500	1193 억	10940671	N	N	104	N	N
19	20240118	110122	57	100.00	KOSPI	비금속광물	N	N	N	N		N	940	-1	5	-0.11	67604516	71929	21.29	934	949	934	1223	659	941	939.88	4.58	0	-26	979	959	948	928	917	954	923	1193	282	500	670	1	1	238684063	2244	-52.22	0.24	12	0.03	-18.00	3847.00	1211	20230221	-22.38	896	20230726	4.91	1003	-6.28	20240102	934	0.64	20240118	1211	-22.38	20230221	896	4.91	20230726	0.90	N	001520	500	1193 억	10940671	N	N	104	N	N
20	20240118	100121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	940	-1	5	-0.11	53488640	56916	16.85	934	949	934	1223	659	941	939.78	4.58	0	137	979	959	948	928	917	954	923	1193	282	500	670	1	1	238684063	2244	-52.22	0.24	12	0.02	-18.00	3847.00	1211	20230221	-22.38	896	20230726	4.91	1003	-6.28	20240102	934	0.64	20240118	1211	-22.38	20230221	896	4.91	20230726	0.90	N	001520	500	1193 억	10940671	N	N	104	N	N
21	20240118	090121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	945	4	2	0.43	9400420	10037	2.97	934	945	934	1223	659	941	936.58	4.58	0	-1118	979	959	948	928	917	954	923	1193	282	500	670	1	1	238684063	2256	-52.50	0.25	12	0.00	-18.00	3847.00	1211	20230221	-21.97	896	20230726	5.47	1003	-5.78	20240102	934	1.18	20240118	1211	-21.97	20230221	896	5.47	20230726	0.90	N	001520	500	1193 억	10940671	N	N	104	N	N
22	20240117	160121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	941	-27	5	-2.79	320010137	337674	328.49	963	968	937	1258	678	968	947.79	4.61	0	-64084	979	973	968	962	957	971	960	1193	290	500	690	1	1	238684063	2246	-52.28	0.24	12	0.14	-18.00	3847.00	1211	20230221	-22.30	896	20230726	5.02	1003	-6.18	20240102	937	0.43	20240117	1211	-22.30	20230221	896	5.02	20230726	0.88	N	001520	500	1193 억	11011292	N	N	104	N	N
23	20240117	150122	57	100.00	KOSPI	비금속광물	N	N	N	N		N	942	-26	5	-2.69	264369344	278513	270.94	963	968	941	1258	678	968	949.22	4.61	0	-55772	979	973	968	962	957	971	960	1193	290	500	690	1	1	238684063	2248	-52.33	0.24	12	0.12	-18.00	3847.00	1211	20230221	-22.21	896	20230726	5.13	1003	-6.08	20240102	941	0.11	20240117	1211	-22.21	20230221	896	5.13	20230726	0.88	N	001520	500	1193 억	11011292	N	N	237	N	N
24	20240117	140121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	942	-26	5	-2.69	227417347	239325	232.82	963	968	941	1258	678	968	950.24	4.61	0	-35075	979	973	968	962	957	971	960	1193	290	500	690	1	1	238684063	2248	-52.33	0.24	12	0.10	-18.00	3847.00	1211	20230221	-22.21	896	20230726	5.13	1003	-6.08	20240102	941	0.11	20240117	1211	-22.21	20230221	896	5.13	20230726	0.88	N	001520	500	1193 억	11011292	N	N	237	N	N
25	20240117	130121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	942	-26	5	-2.69	214789978	225911	219.77	963	968	941	1258	678	968	950.77	4.61	0	-34536	979	973	968	962	957	971	960	1193	290	500	690	1	1	238684063	2248	-52.33	0.24	12	0.09	-18.00	3847.00	1211	20230221	-22.21	896	20230726	5.13	1003	-6.08	20240102	941	0.11	20240117	1211	-22.21	20230221	896	5.13	20230726	0.88	N	001520	500	1193 억	11011292	N	N	237	N	N
26	20240117	120122	57	100.00	KOSPI	비금속광물	N	N	N	N		N	949	-19	5	-1.96	188659594	198217	192.83	963	968	944	1258	678	968	951.78	4.61	0	-21521	979	973	968	962	957	971	960	1193	290	500	690	1	1	238684063	2265	-52.72	0.25	12	0.08	-18.00	3847.00	1211	20230221	-21.64	896	20230726	5.92	1003	-5.38	20240102	944	0.53	20240117	1211	-21.64	20230221	896	5.92	20230726	0.88	N	001520	500	1193 억	11011292	N	N	237	N	N
27	20240117	110122	57	100.00	KOSPI	비금속광물	N	N	N	N		N	952	-16	5	-1.65	136217370	142829	138.94	963	968	947	1258	678	968	953.71	4.61	0	3824	979	973	968	962	957	971	960	1193	290	500	690	1	1	238684063	2272	-52.89	0.25	12	0.06	-18.00	3847.00	1211	20230221	-21.39	896	20230726	6.25	1003	-5.08	20240102	947	0.53	20240117	1211	-21.39	20230221	896	6.25	20230726	0.88	N	001520	500	1193 억	11011292	N	N	237	N	N
28	20240117	100121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	950	-18	5	-1.86	116267509	121814	118.50	963	968	947	1258	678	968	954.47	4.61	0	5541	979	973	968	962	957	971	960	1193	290	500	690	1	1	238684063	2267	-52.78	0.25	12	0.05	-18.00	3847.00	1211	20230221	-21.55	896	20230726	6.03	1003	-5.28	20240102	947	0.32	20240117	1211	-21.55	20230221	896	6.03	20230726	0.88	N	001520	500	1193 억	11011292	N	N	237	N	N
29	20240117	090121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	963	-5	5	-0.52	3527469	3663	3.56	963	963	963	1258	678	968	963.00	4.61	0	-477	979	973	968	962	957	971	960	1193	290	500	690	1	1	238684063	2299	-53.50	0.25	12	0.00	-18.00	3847.00	1211	20230221	-20.48	896	20230726	7.48	1003	-3.99	20240102	959	0.42	20240104	1211	-20.48	20230221	896	7.48	20230726	0.88	N	001520	500	1193 억	11011292	N	N	237	N	N
30	20240116	160121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	968	-3	5	-0.31	99406261	102793	115.66	971	974	963	1262	680	971	967.05	4.62	0	-7307	980	975	971	966	962	978	969	1193	291	500	690	1	1	238684063	2310	-53.78	0.25	12	0.04	-18.00	3847.00	1211	20230221	-20.07	896	20230726	8.04	1003	-3.49	20240102	959	0.94	20240104	1211	-20.07	20230221	896	8.04	20230726	0.89	N	001520	500	1193 억	11033213	N	N	237	N	N
31	20240116	150121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	967	-4	5	-0.41	95236291	98483	110.81	971	974	963	1262	680	971	967.03	4.62	0	-7840	980	975	971	966	962	978	969	1193	291	500	690	1	1	238684063	2308	-53.72	0.25	12	0.04	-18.00	3847.00	1211	20230221	-20.15	896	20230726	7.92	1003	-3.59	20240102	959	0.83	20240104	1211	-20.15	20230221	896	7.92	20230726	0.89	N	001520	500	1193 억	11033213	N	N	225	N	N
32	20240116	140121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	968	-3	5	-0.31	85938751	88867	99.99	971	974	963	1262	680	971	967.05	4.62	0	-5269	980	975	971	966	962	978	969	1193	291	500	690	1	1	238684063	2310	-53.78	0.25	12	0.04	-18.00	3847.00	1211	20230221	-20.07	896	20230726	8.04	1003	-3.49	20240102	959	0.94	20240104	1211	-20.07	20230221	896	8.04	20230726	0.89	N	001520	500	1193 억	11033213	N	N	225	N	N
33	20240116	130121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	970	-1	5	-0.10	66762644	69030	77.67	971	974	963	1262	680	971	967.15	4.62	0	-5513	980	975	971	966	962	978	969	1193	291	500	690	1	1	238684063	2315	-53.89	0.25	12	0.03	-18.00	3847.00	1211	20230221	-19.90	896	20230726	8.26	1003	-3.29	20240102	959	1.15	20240104	1211	-19.90	20230221	896	8.26	20230726	0.89	N	001520	500	1193 억	11033213	N	N	225	N	N
34	20240116	120121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	969	-2	5	-0.21	61492558	63589	71.55	971	974	963	1262	680	971	967.03	4.62	0	-5977	980	975	971	966	962	978	969	1193	291	500	690	1	1	238684063	2313	-53.83	0.25	12	0.03	-18.00	3847.00	1211	20230221	-19.98	896	20230726	8.15	1003	-3.39	20240102	959	1.04	20240104	1211	-19.98	20230221	896	8.15	20230726	0.89	N	001520	500	1193 억	11033213	N	N	225	N	N
35	20240116	110121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	968	-3	5	-0.31	54438079	56299	63.35	971	974	963	1262	680	971	966.95	4.62	0	-7601	980	975	971	966	962	978	969	1193	291	500	690	1	1	238684063	2310	-53.78	0.25	12	0.02	-18.00	3847.00	1211	20230221	-20.07	896	20230726	8.04	1003	-3.49	20240102	959	0.94	20240104	1211	-20.07	20230221	896	8.04	20230726	0.89	N	001520	500	1193 억	11033213	N	N	225	N	N
36	20240116	100121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	971	0	3	0.00	23221435	23983	26.98	971	974	965	1262	680	971	968.25	4.62	0	-4946	980	975	971	966	962	978	969	1193	291	500	690	1	1	238684063	2318	-53.94	0.25	12	0.01	-18.00	3847.00	1211	20230221	-19.82	896	20230726	8.37	1003	-3.19	20240102	959	1.25	20240104	1211	-19.82	20230221	896	8.37	20230726	0.89	N	001520	500	1193 억	11033213	N	N	225	N	N
37	20240116	090121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	969	-2	5	-0.21	434796	448	0.50	971	971	969	1262	680	971	970.53	4.62	0	19	980	975	971	966	962	978	969	1193	291	500	690	1	1	238684063	2313	-53.83	0.25	12	0.00	-18.00	3847.00	1211	20230221	-19.98	896	20230726	8.15	1003	-3.39	20240102	959	1.04	20240104	1211	-19.98	20230221	896	8.15	20230726	0.89	N	001520	500	1193 억	11033213	N	N	225	N	N
38	20240115	160121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	971	-1	5	-0.10	86146681	88666	57.42	967	976	967	1263	681	972	971.59	4.63	0	-13248	990	981	973	964	956	977	960	1193	291	500	690	1	1	238684063	2318	-53.94	0.25	12	0.04	-18.00	3847.00	1211	20230221	-19.82	896	20230726	8.37	1003	-3.19	20240102	959	1.25	20240104	1211	-19.82	20230221	896	8.37	20230726	0.89	N	001520	500	1193 억	11044043	N	N	225	N	N
39	20240115	150121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	970	-2	5	-0.21	83484721	85925	55.64	967	976	967	1263	681	972	971.60	4.63	0	-13230	990	981	973	964	956	977	960	1193	291	500	690	1	1	238684063	2315	-53.89	0.25	12	0.04	-18.00	3847.00	1211	20230221	-19.90	896	20230726	8.26	1003	-3.29	20240102	959	1.15	20240104	1211	-19.90	20230221	896	8.26	20230726	0.89	N	001520	500	1193 억	11044043	N	N	161	N	N
40	20240115	140121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	974	2	2	0.21	63195594	65028	42.11	967	976	967	1263	681	972	971.82	4.63	0	-11980	990	981	973	964	956	977	960	1193	291	500	690	1	1	238684063	2325	-54.11	0.25	12	0.03	-18.00	3847.00	1211	20230221	-19.57	896	20230726	8.71	1003	-2.89	20240102	959	1.56	20240104	1211	-19.57	20230221	896	8.71	20230726	0.89	N	001520	500	1193 억	11044043	N	N	161	N	N
41	20240115	130120	57	100.00	KOSPI	비금속광물	N	N	N	N		N	974	2	2	0.21	52420196	53949	34.94	967	976	967	1263	681	972	971.66	4.63	0	-10927	990	981	973	964	956	977	960	1193	291	500	690	1	1	238684063	2325	-54.11	0.25	12	0.02	-18.00	3847.00	1211	20230221	-19.57	896	20230726	8.71	1003	-2.89	20240102	959	1.56	20240104	1211	-19.57	20230221	896	8.71	20230726	0.89	N	001520	500	1193 억	11044043	N	N	161	N	N
42	20240115	120121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	968	-4	5	-0.41	44478320	45785	29.65	967	976	967	1263	681	972	971.46	4.63	0	-8391	990	981	973	964	956	977	960	1193	291	500	690	1	1	238684063	2310	-53.78	0.25	12	0.02	-18.00	3847.00	1211	20230221	-20.07	896	20230726	8.04	1003	-3.49	20240102	959	0.94	20240104	1211	-20.07	20230221	896	8.04	20230726	0.89	N	001520	500	1193 억	11044043	N	N	161	N	N
43	20240115	110121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	971	-1	5	-0.10	34630749	35632	23.08	967	976	967	1263	681	972	971.90	4.63	0	-3274	990	981	973	964	956	977	960	1193	291	500	690	1	1	238684063	2318	-53.94	0.25	12	0.01	-18.00	3847.00	1211	20230221	-19.82	896	20230726	8.37	1003	-3.19	20240102	959	1.25	20240104	1211	-19.82	20230221	896	8.37	20230726	0.89	N	001520	500	1193 억	11044043	N	N	161	N	N
44	20240115	100120	57	100.00	KOSPI	비금속광물	N	N	N	N		N	973	1	2	0.10	13073629	13471	8.72	967	975	967	1263	681	972	970.50	4.63	0	-1900	990	981	973	964	956	977	960	1193	291	500	690	1	1	238684063	2322	-54.06	0.25	12	0.01	-18.00	3847.00	1211	20230221	-19.65	896	20230726	8.59	1003	-2.99	20240102	959	1.46	20240104	1211	-19.65	20230221	896	8.59	20230726	0.89	N	001520	500	1193 억	11044043	N	N	161	N	N
45	20240115	090121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	967	-5	5	-0.51	4103948	4244	2.75	967	967	967	1263	681	972	967.00	4.63	0	-543	990	981	973	964	956	977	960	1193	291	500	690	1	1	238684063	2308	-53.72	0.25	12	0.00	-18.00	3847.00	1211	20230221	-20.15	896	20230726	7.92	1003	-3.59	20240102	959	0.83	20240104	1211	-20.15	20230221	896	7.92	20230726	0.89	N	001520	500	1193 억	11044043	N	N	161	N	N
46	20240112	160121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	972	-7	5	-0.72	150060271	154389	220.18	980	982	965	1272	686	979	971.96	4.64	0	-25775	985	981	975	971	965	984	974	1193	293	500	700	1	1	238684063	2320	-54.00	0.25	12	0.06	-18.00	3847.00	1211	20230221	-19.74	896	20230726	8.48	1003	-3.09	20240102	959	1.36	20240104	1211	-19.74	20230221	896	8.48	20230726	0.88	N	001520	500	1193 억	11071027	N	N	161	N	N
47	20240112	150121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	967	-12	5	-1.23	130771057	134469	191.78	980	982	965	1272	686	979	972.50	4.64	0	-24693	985	981	975	971	965	984	974	1193	293	500	700	1	1	238684063	2308	-53.72	0.25	12	0.06	-18.00	3847.00	1211	20230221	-20.15	896	20230726	7.92	1003	-3.59	20240102	959	0.83	20240104	1211	-20.15	20230221	896	7.92	20230726	0.88	N	001520	500	1193 억	11071027	N	N	230	N	N
48	20240112	140121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	967	-12	5	-1.23	124194150	127664	182.07	980	982	965	1272	686	979	972.82	4.64	0	-23873	985	981	975	971	965	984	974	1193	293	500	700	1	1	238684063	2308	-53.72	0.25	12	0.05	-18.00	3847.00	1211	20230221	-20.15	896	20230726	7.92	1003	-3.59	20240102	959	0.83	20240104	1211	-20.15	20230221	896	7.92	20230726	0.88	N	001520	500	1193 억	11071027	N	N	230	N	N
49	20240112	130121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	971	-8	5	-0.82	102959810	105738	150.80	980	982	970	1272	686	979	973.73	4.64	0	-6606	985	981	975	971	965	984	974	1193	293	500	700	1	1	238684063	2318	-53.94	0.25	12	0.04	-18.00	3847.00	1211	20230221	-19.82	896	20230726	8.37	1003	-3.19	20240102	959	1.25	20240104	1211	-19.82	20230221	896	8.37	20230726	0.88	N	001520	500	1193 억	11071027	N	N	230	N	N
50	20240112	120121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	975	-4	5	-0.41	80608416	82746	118.01	980	982	970	1272	686	979	974.17	4.64	0	-2418	985	981	975	971	965	984	974	1193	293	500	700	1	1	238684063	2327	-54.17	0.25	12	0.03	-18.00	3847.00	1211	20230221	-19.49	896	20230726	8.82	1003	-2.79	20240102	959	1.67	20240104	1211	-19.49	20230221	896	8.82	20230726	0.88	N	001520	500	1193 억	11071027	N	N	230	N	N
51	20240112	110121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	974	-5	5	-0.51	66608651	68371	97.51	980	982	970	1272	686	979	974.22	4.64	0	-2680	985	981	975	971	965	984	974	1193	293	500	700	1	1	238684063	2325	-54.11	0.25	12	0.03	-18.00	3847.00	1211	20230221	-19.57	896	20230726	8.71	1003	-2.89	20240102	959	1.56	20240104	1211	-19.57	20230221	896	8.71	20230726	0.88	N	001520	500	1193 억	11071027	N	N	230	N	N
52	20240112	100121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	976	-3	5	-0.31	19404030	19846	28.30	980	982	975	1272	686	979	977.73	4.64	0	-2789	985	981	975	971	965	984	974	1193	293	500	700	1	1	238684063	2330	-54.22	0.25	12	0.01	-18.00	3847.00	1211	20230221	-19.41	896	20230726	8.93	1003	-2.69	20240102	959	1.77	20240104	1211	-19.41	20230221	896	8.93	20230726	0.88	N	001520	500	1193 억	11071027	N	N	230	N	N
53	20240112	090121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	980	1	2	0.10	5195883	5317	7.58	980	980	976	1272	686	979	977.22	4.64	0	1794	985	981	975	971	965	984	974	1193	293	500	700	1	1	238684063	2339	-54.44	0.25	12	0.00	-18.00	3847.00	1211	20230221	-19.08	896	20230726	9.38	1003	-2.29	20240102	959	2.19	20240104	1211	-19.08	20230221	896	9.38	20230726	0.88	N	001520	500	1193 억	11071027	N	N	230	N	N
54	20240111	160121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	979	8	2	0.82	67286051	69081	86.26	972	979	969	1262	680	971	974.02	4.64	0	-9592	985	977	973	965	961	976	964	1193	291	500	690	1	1	238684063	2337	-54.39	0.25	12	0.03	-18.00	3847.00	1211	20230221	-19.16	896	20230726	9.26	1003	-2.39	20240102	959	2.09	20240104	1211	-19.16	20230221	896	9.26	20230726	0.89	N	001520	500	1193 억	11081000	N	N	230	N	N
55	20240111	150121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	975	4	2	0.41	59377433	60998	76.16	972	978	969	1262	680	971	973.43	4.64	0	-7316	985	977	973	965	961	976	964	1193	291	500	690	1	1	238684063	2327	-54.17	0.25	12	0.03	-18.00	3847.00	1211	20230221	-19.49	896	20230726	8.82	1003	-2.79	20240102	959	1.67	20240104	1211	-19.49	20230221	896	8.82	20230726	0.89	N	001520	500	1193 억	11081000	N	N	121	N	N
56	20240111	140121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	978	7	2	0.72	53014092	54474	68.02	972	978	969	1262	680	971	973.20	4.64	0	-7193	985	977	973	965	961	976	964	1193	291	500	690	1	1	238684063	2334	-54.33	0.25	12	0.02	-18.00	3847.00	1211	20230221	-19.24	896	20230726	9.15	1003	-2.49	20240102	959	1.98	20240104	1211	-19.24	20230221	896	9.15	20230726	0.89	N	001520	500	1193 억	11081000	N	N	121	N	N
57	20240111	130120	57	100.00	KOSPI	비금속광물	N	N	N	N		N	975	4	2	0.41	44228034	45483	56.79	972	978	969	1262	680	971	972.41	4.64	0	-3381	985	977	973	965	961	976	964	1193	291	500	690	1	1	238684063	2327	-54.17	0.25	12	0.02	-18.00	3847.00	1211	20230221	-19.49	896	20230726	8.82	1003	-2.79	20240102	959	1.67	20240104	1211	-19.49	20230221	896	8.82	20230726	0.89	N	001520	500	1193 억	11081000	N	N	121	N	N
58	20240111	120121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	976	5	2	0.51	42783996	44002	54.94	972	978	969	1262	680	971	972.32	4.64	0	-3787	985	977	973	965	961	976	964	1193	291	500	690	1	1	238684063	2330	-54.22	0.25	12	0.02	-18.00	3847.00	1211	20230221	-19.41	896	20230726	8.93	1003	-2.69	20240102	959	1.77	20240104	1211	-19.41	20230221	896	8.93	20230726	0.89	N	001520	500	1193 억	11081000	N	N	121	N	N
59	20240111	110121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	975	4	2	0.41	34381509	35388	44.19	972	977	969	1262	680	971	971.56	4.64	0	-3198	985	977	973	965	961	976	964	1193	291	500	690	1	1	238684063	2327	-54.17	0.25	12	0.01	-18.00	3847.00	1211	20230221	-19.49	896	20230726	8.82	1003	-2.79	20240102	959	1.67	20240104	1211	-19.49	20230221	896	8.82	20230726	0.89	N	001520	500	1193 억	11081000	N	N	121	N	N
60	20240111	100121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	973	2	2	0.21	13401325	13786	17.21	972	977	969	1262	680	971	972.10	4.64	0	-2847	985	977	973	965	961	976	964	1193	291	500	690	1	1	238684063	2322	-54.06	0.25	12	0.01	-18.00	3847.00	1211	20230221	-19.65	896	20230726	8.59	1003	-2.99	20240102	959	1.46	20240104	1211	-19.65	20230221	896	8.59	20230726	0.89	N	001520	500	1193 억	11081000	N	N	121	N	N
61	20240111	090121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	974	3	2	0.31	1042199	1072	1.34	972	974	971	1262	680	971	972.20	4.64	0	-344	985	977	973	965	961	976	964	1193	291	500	690	1	1	238684063	2325	-54.11	0.25	12	0.00	-18.00	3847.00	1211	20230221	-19.57	896	20230726	8.71	1003	-2.89	20240102	959	1.56	20240104	1211	-19.57	20230221	896	8.71	20230726	0.89	N	001520	500	1193 억	11081000	N	N	121	N	N
62	20240110	160120	57	100.00	KOSPI	비금속광물	N	N	N	N		N	971	-8	5	-0.82	77917749	80084	80.22	980	981	969	1272	686	979	972.93	4.66	0	-31850	987	982	976	971	965	980	969	1193	293	500	700	1	1	238684063	2318	-53.94	0.25	12	0.03	-18.00	3847.00	1211	20230221	-19.82	896	20230726	8.37	1003	-3.19	20240102	959	1.25	20240104	1211	-19.82	20230221	896	8.37	20230726	0.88	N	001520	500	1193 억	11112542	N	N	121	N	N
63	20240110	150120	57	100.00	KOSPI	비금속광물	N	N	N	N		N	972	-7	5	-0.72	57379464	58922	59.02	980	981	971	1272	686	979	973.80	4.66	0	-24415	987	982	976	971	965	980	969	1193	293	500	700	1	1	238684063	2320	-54.00	0.25	12	0.02	-18.00	3847.00	1211	20230221	-19.74	896	20230726	8.48	1003	-3.09	20240102	959	1.36	20240104	1211	-19.74	20230221	896	8.48	20230726	0.88	N	001520	500	1193 억	11112542	N	N	49	N	N
64	20240110	140121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	972	-7	5	-0.72	53554603	54986	55.08	980	981	971	1272	686	979	973.95	4.66	0	-23685	987	982	976	971	965	980	969	1193	293	500	700	1	1	238684063	2320	-54.00	0.25	12	0.02	-18.00	3847.00	1211	20230221	-19.74	896	20230726	8.48	1003	-3.09	20240102	959	1.36	20240104	1211	-19.74	20230221	896	8.48	20230726	0.88	N	001520	500	1193 억	11112542	N	N	49	N	N
65	20240110	130121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	973	-6	5	-0.61	50152532	51487	51.57	980	981	971	1272	686	979	974.06	4.66	0	-22780	987	982	976	971	965	980	969	1193	293	500	700	1	1	238684063	2322	-54.06	0.25	12	0.02	-18.00	3847.00	1211	20230221	-19.65	896	20230726	8.59	1003	-2.99	20240102	959	1.46	20240104	1211	-19.65	20230221	896	8.59	20230726	0.88	N	001520	500	1193 억	11112542	N	N	49	N	N
66	20240110	120121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	972	-7	5	-0.72	41558163	42665	42.74	980	981	971	1272	686	979	974.03	4.66	0	-21098	987	982	976	971	965	980	969	1193	293	500	700	1	1	238684063	2320	-54.00	0.25	12	0.02	-18.00	3847.00	1211	20230221	-19.74	896	20230726	8.48	1003	-3.09	20240102	959	1.36	20240104	1211	-19.74	20230221	896	8.48	20230726	0.88	N	001520	500	1193 억	11112542	N	N	49	N	N
67	20240110	110121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	976	-3	5	-0.31	30148244	30937	30.99	980	981	972	1272	686	979	974.47	4.66	0	-15668	987	982	976	971	965	980	969	1193	293	500	700	1	1	238684063	2330	-54.22	0.25	12	0.01	-18.00	3847.00	1211	20230221	-19.41	896	20230726	8.93	1003	-2.69	20240102	959	1.77	20240104	1211	-19.41	20230221	896	8.93	20230726	0.88	N	001520	500	1193 억	11112542	N	N	49	N	N
68	20240110	100121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	977	-2	5	-0.20	9594103	9832	9.85	980	981	975	1272	686	979	975.72	4.66	0	-6412	987	982	976	971	965	980	969	1193	293	500	700	1	1	238684063	2332	-54.28	0.25	12	0.00	-18.00	3847.00	1211	20230221	-19.32	896	20230726	9.04	1003	-2.59	20240102	959	1.88	20240104	1211	-19.32	20230221	896	9.04	20230726	0.88	N	001520	500	1193 억	11112542	N	N	49	N	N
69	20240110	090121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	979	0	3	0.00	497409	508	0.51	980	980	979	1272	686	979	979.29	4.66	0	-8	987	982	976	971	965	980	969	1193	293	500	700	1	1	238684063	2337	-54.39	0.25	12	0.00	-18.00	3847.00	1211	20230221	-19.16	896	20230726	9.26	1003	-2.39	20240102	959	2.09	20240104	1211	-19.16	20230221	896	9.26	20230726	0.88	N	001520	500	1193 억	11112542	N	N	49	N	N
70	20240109	160120	57	100.00	KOSPI	비금속광물	N	N	N	N		N	979	7	2	0.72	97189731	99835	108.72	981	981	970	1263	681	972	973.50	4.67	-23574	-25799	990	980	976	966	962	979	965	1193	291	500	690	1	1	238684063	2337	-54.39	0.25	12	0.04	-18.00	3847.00	1211	20230221	-19.16	896	20230726	9.26	1003	-2.39	20240102	959	2.09	20240104	1211	-19.16	20230221	896	9.26	20230726	0.88	N	001520	500	1193 억	11135569	N	N	49	N	N
71	20240109	150121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	973	1	2	0.10	83111072	85438	93.04	981	981	970	1263	681	972	972.76	4.67	-23574	-23196	990	980	976	966	962	979	965	1193	291	500	690	1	1	238684063	2322	-54.06	0.25	12	0.04	-18.00	3847.00	1211	20230221	-19.65	896	20230726	8.59	1003	-2.99	20240102	959	1.46	20240104	1211	-19.65	20230221	896	8.59	20230726	0.88	N	001520	500	1193 억	11135569	N	N	912	N	N
72	20240109	140120	57	100.00	KOSPI	비금속광물	N	N	N	N		N	974	2	2	0.21	68143116	70056	76.29	981	981	970	1263	681	972	972.69	4.67	-23574	-12658	990	980	976	966	962	979	965	1193	291	500	690	1	1	238684063	2325	-54.11	0.25	12	0.03	-18.00	3847.00	1211	20230221	-19.57	896	20230726	8.71	1003	-2.89	20240102	959	1.56	20240104	1211	-19.57	20230221	896	8.71	20230726	0.88	N	001520	500	1193 억	11135569	N	N	912	N	N
73	20240109	130121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	974	2	2	0.21	64453267	66265	72.16	981	981	970	1263	681	972	972.66	4.67	-23574	-11505	990	980	976	966	962	979	965	1193	291	500	690	1	1	238684063	2325	-54.11	0.25	12	0.03	-18.00	3847.00	1211	20230221	-19.57	896	20230726	8.71	1003	-2.89	20240102	959	1.56	20240104	1211	-19.57	20230221	896	8.71	20230726	0.88	N	001520	500	1193 억	11135569	N	N	912	N	N
74	20240109	120121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	974	2	2	0.21	54540949	56087	61.08	981	981	970	1263	681	972	972.43	4.67	-23574	-9900	990	980	976	966	962	979	965	1193	291	500	690	1	1	238684063	2325	-54.11	0.25	12	0.02	-18.00	3847.00	1211	20230221	-19.57	896	20230726	8.71	1003	-2.89	20240102	959	1.56	20240104	1211	-19.57	20230221	896	8.71	20230726	0.88	N	001520	500	1193 억	11135569	N	N	912	N	N
75	20240109	110121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	974	2	2	0.21	50029750	51449	56.03	981	981	970	1263	681	972	972.41	4.67	-23574	-9835	990	980	976	966	962	979	965	1193	291	500	690	1	1	238684063	2325	-54.11	0.25	12	0.02	-18.00	3847.00	1211	20230221	-19.57	896	20230726	8.71	1003	-2.89	20240102	959	1.56	20240104	1211	-19.57	20230221	896	8.71	20230726	0.88	N	001520	500	1193 억	11135569	N	N	912	N	N
76	20240109	100120	57	100.00	KOSPI	비금속광물	N	N	N	N		N	975	3	2	0.31	25416726	26135	28.46	981	981	970	1263	681	972	972.52	4.67	-23574	-4359	990	980	976	966	962	979	965	1193	291	500	690	1	1	238684063	2327	-54.17	0.25	12	0.01	-18.00	3847.00	1211	20230221	-19.49	896	20230726	8.82	1003	-2.79	20240102	959	1.67	20240104	1211	-19.49	20230221	896	8.82	20230726	0.88	N	001520	500	1193 억	11135569	N	N	912	N	N
77	20240109	090120	57	100.00	KOSPI	비금속광물	N	N	N	N		N	981	9	2	0.93	1682415	1715	1.87	981	981	981	1263	681	972	981.00	4.67	-23574	-308	990	980	976	966	962	979	965	1193	291	500	690	1	1	238684063	2341	-54.50	0.26	12	0.00	-18.00	3847.00	1211	20230221	-18.99	896	20230726	9.49	1003	-2.19	20240102	959	2.29	20240104	1211	-18.99	20230221	896	9.49	20230726	0.88	N	001520	500	1193 억	11135569	N	N	912	N	N
78	20240108	160120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	972	-3	5	-0.31	89568514	91807	43.49	985	986	972	1267	683	975	975.62	4.69	0	-36148	995	984	975	964	955	990	970	1193	292	500	700	1	1	238684063	2320	-54.00	0.25	12	0.04	-18.00	3847.00	1211	20230221	-19.74	896	20230726	8.48	1003	-3.09	20240102	959	1.36	20240104	1211	-19.74	20230221	896	8.48	20230726	0.87	N	001520	500	1193 억	11201356	N	N	912	N	N
79	20240108	150121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	972	-3	5	-0.31	85260168	87375	41.39	985	986	972	1267	683	975	975.80	4.69	0	-36290	995	984	975	964	955	990	970	1193	292	500	700	1	1	238684063	2320	-54.00	0.25	12	0.04	-18.00	3847.00	1211	20230221	-19.74	896	20230726	8.48	1003	-3.09	20240102	959	1.36	20240104	1211	-19.74	20230221	896	8.48	20230726	0.87	N	001520	500	1193 억	11201356	N	N	1037	N	N
80	20240108	140120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	975	0	3	0.00	71254926	73002	34.58	985	986	972	1267	683	975	976.07	4.69	0	-33157	995	984	975	964	955	990	970	1193	292	500	700	1	1	238684063	2327	-54.17	0.25	12	0.03	-18.00	3847.00	1211	20230221	-19.49	896	20230726	8.82	1003	-2.79	20240102	959	1.67	20240104	1211	-19.49	20230221	896	8.82	20230726	0.87	N	001520	500	1193 억	11201356	N	N	1037	N	N
81	20240108	130120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	974	-1	5	-0.10	56623884	57969	27.46	985	986	972	1267	683	975	976.80	4.69	0	-29500	995	984	975	964	955	990	970	1193	292	500	700	1	1	238684063	2325	-54.11	0.25	12	0.02	-18.00	3847.00	1211	20230221	-19.57	896	20230726	8.71	1003	-2.89	20240102	959	1.56	20240104	1211	-19.57	20230221	896	8.71	20230726	0.87	N	001520	500	1193 억	11201356	N	N	1037	N	N
82	20240108	120121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	974	-1	5	-0.10	45221069	46259	21.91	985	986	973	1267	683	975	977.56	4.69	0	-21164	995	984	975	964	955	990	970	1193	292	500	700	1	1	238684063	2325	-54.11	0.25	12	0.02	-18.00	3847.00	1211	20230221	-19.57	896	20230726	8.71	1003	-2.89	20240102	959	1.56	20240104	1211	-19.57	20230221	896	8.71	20230726	0.87	N	001520	500	1193 억	11201356	N	N	1037	N	N
83	20240108	110120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	975	0	3	0.00	38190985	39039	18.49	985	986	974	1267	683	975	978.28	4.69	0	-18270	995	984	975	964	955	990	970	1193	292	500	700	1	1	238684063	2327	-54.17	0.25	12	0.02	-18.00	3847.00	1211	20230221	-19.49	896	20230726	8.82	1003	-2.79	20240102	959	1.67	20240104	1211	-19.49	20230221	896	8.82	20230726	0.87	N	001520	500	1193 억	11201356	N	N	1037	N	N
84	20240108	100122	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	977	2	2	0.21	14932304	15221	7.21	985	986	974	1267	683	975	981.03	4.69	0	-6265	995	984	975	964	955	990	970	1193	292	500	700	1	1	238684063	2332	-54.28	0.25	12	0.01	-18.00	3847.00	1211	20230221	-19.32	896	20230726	9.04	1003	-2.59	20240102	959	1.88	20240104	1211	-19.32	20230221	896	9.04	20230726	0.87	N	001520	500	1193 억	11201356	N	N	1037	N	N
85	20240108	090120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	984	9	2	0.92	10204959	10383	4.92	985	986	980	1267	683	975	982.85	4.69	0	-4407	995	984	975	964	955	990	970	1193	292	500	700	1	1	238684063	2349	-54.67	0.26	12	0.00	-18.00	3847.00	1211	20230221	-18.74	896	20230726	9.82	1003	-1.89	20240102	959	2.61	20240104	1211	-18.74	20230221	896	9.82	20230726	0.87	N	001520	500	1193 억	11201356	N	N	1037	N	N
86	20240105	160120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	975	9	2	0.93	206171235	211087	120.67	966	986	966	1255	677	966	976.71	4.69	0	-7371	981	973	966	958	951	977	962	1193	289	500	690	1	1	238684063	2327	-54.17	0.25	12	0.09	-18.00	3847.00	1211	20230221	-19.49	896	20230726	8.82	1003	-2.79	20240102	959	1.67	20240104	1211	-19.49	20230221	896	8.82	20230726	0.87	N	001520	500	1193 억	11187378	N	N	1037	N	N
87	20240105	150120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	975	9	2	0.93	199640186	204386	116.83	966	986	966	1255	677	966	976.78	4.69	0	-6935	981	973	966	958	951	977	962	1193	289	500	690	1	1	238684063	2327	-54.17	0.25	12	0.09	-18.00	3847.00	1211	20230221	-19.49	896	20230726	8.82	1003	-2.79	20240102	959	1.67	20240104	1211	-19.49	20230221	896	8.82	20230726	0.87	N	001520	500	1193 억	11187378	N	N	1207	N	N
88	20240105	140120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	979	13	2	1.35	182172224	186471	106.59	966	986	966	1255	677	966	976.95	4.69	0	-7018	981	973	966	958	951	977	962	1193	289	500	690	1	1	238684063	2337	-54.39	0.25	12	0.08	-18.00	3847.00	1211	20230221	-19.16	896	20230726	9.26	1003	-2.39	20240102	959	2.09	20240104	1211	-19.16	20230221	896	9.26	20230726	0.87	N	001520	500	1193 억	11187378	N	N	1207	N	N
89	20240105	130120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	980	14	2	1.45	163068714	166926	95.42	966	986	966	1255	677	966	976.89	4.69	0	-4354	981	973	966	958	951	977	962	1193	289	500	690	1	1	238684063	2339	-54.44	0.25	12	0.07	-18.00	3847.00	1211	20230221	-19.08	896	20230726	9.38	1003	-2.29	20240102	959	2.19	20240104	1211	-19.08	20230221	896	9.38	20230726	0.87	N	001520	500	1193 억	11187378	N	N	1207	N	N
90	20240105	120121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	981	15	2	1.55	156212558	159922	91.42	966	986	966	1255	677	966	976.80	4.69	0	-4290	981	973	966	958	951	977	962	1193	289	500	690	1	1	238684063	2341	-54.50	0.26	12	0.07	-18.00	3847.00	1211	20230221	-18.99	896	20230726	9.49	1003	-2.19	20240102	959	2.29	20240104	1211	-18.99	20230221	896	9.49	20230726	0.87	N	001520	500	1193 억	11187378	N	N	1207	N	N
91	20240105	110120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	983	17	2	1.76	120887929	123889	70.82	966	986	966	1255	677	966	975.78	4.69	0	-4897	981	973	966	958	951	977	962	1193	289	500	690	1	1	238684063	2346	-54.61	0.26	12	0.05	-18.00	3847.00	1211	20230221	-18.83	896	20230726	9.71	1003	-1.99	20240102	959	2.50	20240104	1211	-18.83	20230221	896	9.71	20230726	0.87	N	001520	500	1193 억	11187378	N	N	1207	N	N
92	20240105	100120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	979	13	2	1.35	88102335	90493	51.73	966	979	966	1255	677	966	973.58	4.69	0	253	981	973	966	958	951	977	962	1193	289	500	690	1	1	238684063	2337	-54.39	0.25	12	0.04	-18.00	3847.00	1211	20230221	-19.16	896	20230726	9.26	1003	-2.39	20240102	959	2.09	20240104	1211	-19.16	20230221	896	9.26	20230726	0.87	N	001520	500	1193 억	11187378	N	N	1207	N	N
93	20240105	090120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	966	0	3	0.00	457884	474	0.27	966	966	966	1255	677	966	966.00	4.69	0	-87	981	973	966	958	951	977	962	1193	289	500	690	1	1	238684063	2306	-53.67	0.25	12	0.00	-18.00	3847.00	1211	20230221	-20.23	896	20230726	7.81	1003	-3.69	20240102	959	0.73	20240104	1211	-20.23	20230221	896	7.81	20230726	0.87	N	001520	500	1193 억	11187378	N	N	1207	N	N
94	20240104	160120	00	60.00	KOSPI	비금속광물	N	N	N	N	60	N	966	-4	5	-0.41	168665728	174916	49.79	960	974	959	1261	679	970	964.27	4.70	0	-31048	988	978	973	963	958	976	961	1193	291	500	690	1	1	238684063	2306	-53.67	0.25	12	0.07	-18.00	3847.00	1211	20230221	-20.23	896	20230726	7.81	1003	-3.69	20240102	959	0.73	20240104	1211	-20.23	20230221	896	7.81	20230726	0.87	N	001520	500	1193 억	11217482	N	N	1207	N	N
95	20240104	150121	00	60.00	KOSPI	비금속광물	N	N	N	N	60	N	964	-6	5	-0.62	162314646	168341	47.92	960	974	959	1261	679	970	964.20	4.70	0	-29059	988	978	973	963	958	976	961	1193	291	500	690	1	1	238684063	2301	-53.56	0.25	12	0.07	-18.00	3847.00	1211	20230221	-20.40	896	20230726	7.59	1003	-3.89	20240102	959	0.52	20240104	1211	-20.40	20230221	896	7.59	20230726	0.87	N	001520	500	1193 억	11217482	N	N	3408	N	N
96	20240104	140121	00	60.00	KOSPI	비금속광물	N	N	N	N	60	N	963	-7	5	-0.72	143665518	149000	42.41	960	974	959	1261	679	970	964.20	4.70	0	-26117	988	978	973	963	958	976	961	1193	291	500	690	1	1	238684063	2299	-53.50	0.25	12	0.06	-18.00	3847.00	1211	20230221	-20.48	896	20230726	7.48	1003	-3.99	20240102	959	0.42	20240104	1211	-20.48	20230221	896	7.48	20230726	0.87	N	001520	500	1193 억	11217482	N	N	3408	N	N
97	20240104	130120	00	60.00	KOSPI	비금속광물	N	N	N	N	60	N	964	-6	5	-0.62	134006202	138979	39.56	960	974	959	1261	679	970	964.22	4.70	0	-24574	988	978	973	963	958	976	961	1193	291	500	690	1	1	238684063	2301	-53.56	0.25	12	0.06	-18.00	3847.00	1211	20230221	-20.40	896	20230726	7.59	1003	-3.89	20240102	959	0.52	20240104	1211	-20.40	20230221	896	7.59	20230726	0.87	N	001520	500	1193 억	11217482	N	N	3408	N	N
98	20240104	120120	00	60.00	KOSPI	비금속광물	N	N	N	N	60	N	965	-5	5	-0.52	127772671	132513	37.72	960	974	959	1261	679	970	964.23	4.70	0	-21205	988	978	973	963	958	976	961	1193	291	500	690	1	1	238684063	2303	-53.61	0.25	12	0.06	-18.00	3847.00	1211	20230221	-20.31	896	20230726	7.70	1003	-3.79	20240102	959	0.63	20240104	1211	-20.31	20230221	896	7.70	20230726	0.87	N	001520	500	1193 억	11217482	N	N	3408	N	N
99	20240104	110120	00	60.00	KOSPI	비금속광물	N	N	N	N	60	N	966	-4	5	-0.41	109592868	113644	32.35	960	974	959	1261	679	970	964.35	4.70	0	-16941	988	978	973	963	958	976	961	1193	291	500	690	1	1	238684063	2306	-53.67	0.25	12	0.05	-18.00	3847.00	1211	20230221	-20.23	896	20230726	7.81	1003	-3.69	20240102	959	0.73	20240104	1211	-20.23	20230221	896	7.81	20230726	0.87	N	001520	500	1193 억	11217482	N	N	3408	N	N
100	20240104	100120	00	60.00	KOSPI	비금속광물	N	N	N	N	60	N	965	-5	5	-0.52	87379132	90599	25.79	960	974	959	1261	679	970	964.46	4.70	0	-11610	988	978	973	963	958	976	961	1193	291	500	690	1	1	238684063	2303	-53.61	0.25	12	0.04	-18.00	3847.00	1211	20230221	-20.31	896	20230726	7.70	1003	-3.79	20240102	959	0.63	20240104	1211	-20.31	20230221	896	7.70	20230726	0.87	N	001520	500	1193 억	11217482	N	N	3408	N	N
101	20240104	090121	00	60.00	KOSPI	비금속광물	N	N	N	N	60	N	967	-3	5	-0.31	21634854	22528	6.41	960	970	959	1261	679	970	960.35	4.70	0	114	988	978	973	963	958	976	961	1193	291	500	690	1	1	238684063	2308	-53.72	0.25	12	0.01	-18.00	3847.00	1211	20230221	-20.15	896	20230726	7.92	1003	-3.59	20240102	959	0.83	20240104	1211	-20.15	20230221	896	7.92	20230726	0.87	N	001520	500	1193 억	11217482	N	N	3408	N	N
102	20240103	160120	00	60.00	KOSPI	비금속광물	N	N	N	N	60	N	970	-10	5	-1.02	338173790	347681	69.61	981	983	968	1274	686	980	972.66	4.71	0	-22586	1012	995	986	969	960	991	965	1193	294	500	700	1	1	238684063	2315	-53.89	0.25	12	0.15	-18.00	3847.00	1211	20230221	-19.90	896	20230726	8.26	1003	-3.29	20240102	968	0.21	20240103	1211	-19.90	20230221	896	8.26	20230726	0.88	N	001520	500	1193 억	11231598	N	N	3408	N	N
103	20240103	150119	00	60.00	KOSPI	비금속광물	N	N	N	N	60	N	969	-11	5	-1.12	326460683	335606	67.19	981	983	968	1274	686	980	972.75	4.71	0	-22220	1012	995	986	969	960	991	965	1193	294	500	700	1	1	238684063	2313	-53.83	0.25	12	0.14	-18.00	3847.00	1211	20230221	-19.98	896	20230726	8.15	1003	-3.39	20240102	968	0.10	20240103	1211	-19.98	20230221	896	8.15	20230726	0.88	N	001520	500	1193 억	11231598	N	N	33	N	N
104	20240103	140120	00	60.00	KOSPI	비금속광물	N	N	N	N	60	N	970	-10	5	-1.02	270711079	278093	55.68	981	983	969	1274	686	980	973.46	4.71	0	-22997	1012	995	986	969	960	991	965	1193	294	500	700	1	1	238684063	2315	-53.89	0.25	12	0.12	-18.00	3847.00	1211	20230221	-19.90	896	20230726	8.26	1003	-3.29	20240102	969	0.10	20240103	1211	-19.90	20230221	896	8.26	20230726	0.88	N	001520	500	1193 억	11231598	N	N	33	N	N
105	20240103	130120	00	60.00	KOSPI	비금속광물	N	N	N	N	60	N	971	-9	5	-0.92	237369598	243716	48.79	981	983	969	1274	686	980	973.96	4.71	0	-24896	1012	995	986	969	960	991	965	1193	294	500	700	1	1	238684063	2318	-53.94	0.25	12	0.10	-18.00	3847.00	1211	20230221	-19.82	896	20230726	8.37	1003	-3.19	20240102	969	0.21	20240103	1211	-19.82	20230221	896	8.37	20230726	0.88	N	001520	500	1193 억	11231598	N	N	33	N	N
106	20240103	120121	00	60.00	KOSPI	비금속광물	N	N	N	N	60	N	974	-6	5	-0.61	159337981	163318	32.70	981	983	971	1274	686	980	975.63	4.71	0	-45958	1012	995	986	969	960	991	965	1193	294	500	700	1	1	238684063	2325	-54.11	0.25	12	0.07	-18.00	3847.00	1211	20230221	-19.57	896	20230726	8.71	1003	-2.89	20240102	971	0.31	20240103	1211	-19.57	20230221	896	8.71	20230726	0.88	N	001520	500	1193 억	11231598	N	N	33	N	N
107	20240103	110120	00	60.00	KOSPI	비금속광물	N	N	N	N	60	N	973	-7	5	-0.71	137712846	141105	28.25	981	983	971	1274	686	980	975.96	4.71	0	-40110	1012	995	986	969	960	991	965	1193	294	500	700	1	1	238684063	2322	-54.06	0.25	12	0.06	-18.00	3847.00	1211	20230221	-19.65	896	20230726	8.59	1003	-2.99	20240102	971	0.21	20240103	1211	-19.65	20230221	896	8.59	20230726	0.88	N	001520	500	1193 억	11231598	N	N	33	N	N
108	20240103	100120	00	60.00	KOSPI	비금속광물	N	N	N	N	60	N	979	-1	5	-0.10	45224918	46182	9.25	981	983	974	1274	686	980	979.28	4.71	0	-28576	1012	995	986	969	960	991	965	1193	294	500	700	1	1	238684063	2337	-54.39	0.25	12	0.02	-18.00	3847.00	1211	20230221	-19.16	896	20230726	9.26	1003	-2.39	20240102	974	0.51	20240103	1211	-19.16	20230221	896	9.26	20230726	0.88	N	001520	500	1193 억	11231598	N	N	33	N	N
109	20240103	090121	00	60.00	KOSPI	비금속광물	N	N	N	N	60	N	977	-3	5	-0.31	9057171	9244	1.85	981	982	976	1274	686	980	979.79	4.71	0	-7119	1012	995	986	969	960	991	965	1193	294	500	700	1	1	238684063	2332	-54.28	0.25	12	0.00	-18.00	3847.00	1211	20230221	-19.32	896	20230726	9.04	1003	-2.59	20240102	976	0.10	20240103	1211	-19.32	20230221	896	9.04	20230726	0.88	N	001520	500	1193 억	11231598	N	N	33	N	N
110	20240102	160120	00	60.00	KOSPI	비금속광물	N	N	N	N	60	N	980	-19	5	-1.90	492182284	498868	181.02	1001	1003	977	1298	700	999	986.62	4.71	0	-22077	1018	1008	1003	993	988	1006	991	1193	299	500	710	1	1	238684063	2339	-54.44	0.25	12	0.21	-18.00	3847.00	1211	20230221	-19.08	896	20230726	9.38	1003	-2.29	20240102	977	0.31	20240102	1211	-19.08	20230221	896	9.38	20230726	0.89	N	001520	500	1193 억	11247739	N	N	33	N	N
111	20240102	150119	00	60.00	KOSPI	비금속광물	N	N	N	N	60	N	982	-17	5	-1.70	418743568	423921	153.82	1001	1003	979	1298	700	999	987.79	4.71	0	-22390	1018	1008	1003	993	988	1006	991	1193	299	500	710	1	1	238684063	2344	-54.56	0.26	12	0.18	-18.00	3847.00	1211	20230221	-18.91	896	20230726	9.60	1003	-2.09	20240102	979	0.31	20240102	1211	-18.91	20230221	896	9.60	20230726	0.89	N	001520	500	1193 억	11247739	N	N	164	N	N
112	20240102	140120	00	60.00	KOSPI	비금속광물	N	N	N	N	60	N	983	-16	5	-1.60	350471112	354303	128.56	1001	1003	980	1298	700	999	989.18	4.71	0	-22242	1018	1008	1003	993	988	1006	991	1193	299	500	710	1	1	238684063	2346	-54.61	0.26	12	0.15	-18.00	3847.00	1211	20230221	-18.83	896	20230726	9.71	1003	-1.99	20240102	980	0.31	20240102	1211	-18.83	20230221	896	9.71	20230726	0.89	N	001520	500	1193 억	11247739	N	N	164	N	N
113	20240102	130119	00	60.00	KOSPI	비금속광물	N	N	N	N	60	N	985	-14	5	-1.40	259447935	261667	94.95	1001	1003	981	1298	700	999	991.52	4.71	0	-16887	1018	1008	1003	993	988	1006	991	1193	299	500	710	1	1	238684063	2351	-54.72	0.26	12	0.11	-18.00	3847.00	1211	20230221	-18.66	896	20230726	9.93	1003	-1.79	20240102	981	0.41	20240102	1211	-18.66	20230221	896	9.93	20230726	0.89	N	001520	500	1193 억	11247739	N	N	164	N	N
114	20240102	120120	00	60.00	KOSPI	비금속광물	N	N	N	N	60	N	994	-5	5	-0.50	155752148	156492	56.78	1001	1003	990	1298	700	999	995.27	4.71	0	-13008	1018	1008	1003	993	988	1006	991	1193	299	500	710	1	1	238684063	2373	-55.22	0.26	12	0.07	-18.00	3847.00	1211	20230221	-17.92	896	20230726	10.94	1003	-0.90	20240102	990	0.40	20240102	1211	-17.92	20230221	896	10.94	20230726	0.89	N	001520	500	1193 억	11247739	N	N	164	N	N
115	20240102	110121	00	60.00	KOSPI	비금속광물	N	N	N	N	60	N	996	-3	5	-0.30	78487082	78616	28.53	1001	1003	995	1298	700	999	998.36	4.71	0	-10147	1018	1008	1003	993	988	1006	991	1193	299	500	710	1	1	238684063	2377	-55.33	0.26	12	0.03	-18.00	3847.00	1211	20230221	-17.75	896	20230726	11.16	1003	-0.70	20240102	995	0.10	20240102	1211	-17.75	20230221	896	11.16	20230726	0.89	N	001520	500	1193 억	11247739	N	N	164	N	N
116	20240102	100119	00	60.00	KOSPI	비금속광물	N	N	N	N	60	N	1001	2	2	0.20	2882880	2880	1.05	1001	1001	1001	1298	700	999	1001.00	4.71	0	-1973	1018	1008	1003	993	988	1006	991	1193	299	500	710	1	1	238684063	2389	-55.61	0.26	12	0.00	-18.00	3847.00	1211	20230221	-17.34	896	20230726	11.72	1001	0.00	20240102	1001	0.00	20240102	1211	-17.34	20230221	896	11.72	20230726	0.89	N	001520	500	1193 억	11247739	N	N	164	N	N
117	20240102	090119	00	60.00	KOSPI	비금속광물	N	N	N	N	60	N	999	0	3	0.00	0	0	0.00	0	0	0	1298	700	999	0.00	4.71	0	0	1018	1008	1003	993	988	1006	991	1193	299	500	710	1	1	238684063	2384	-55.50	0.26	12	0.00	-18.00	3847.00	1211	20230221	-17.51	896	20230726	11.50	0	0.00	0	0	0.00	0	1211	-17.51	20230221	896	11.50	20230726	0.89	N	001520	500	1193 억	11247739	N	N	164	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History