KissMeData/007210/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	120226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2450	15	2	0.62	137840770	56554	41.25	2435	2455	2420	3165	1705	2435	2437.33	7.80	0	-2065	2478	2456	2443	2421	2408	2450	2415	343	730	500	1750	5	1	68560000	1680	16.90	0.64	12	0.08	145.00	3854.00	4260	20230921	-42.49	2020	20230316	21.29	2910	-15.81	20240111	2405	1.87	20240118	4260	-42.49	20230921	2020	21.29	20230316	2.41	N	007210	500	342 억	5345032	N	N	59	N	N
3	20240123	110226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2455	20	2	0.82	112665270	46268	33.75	2435	2455	2420	3165	1705	2435	2435.06	7.80	0	-2506	2478	2456	2443	2421	2408	2450	2415	343	730	500	1750	5	1	68560000	1683	16.93	0.64	12	0.07	145.00	3854.00	4260	20230921	-42.37	2020	20230316	21.53	2910	-15.64	20240111	2405	2.08	20240118	4260	-42.37	20230921	2020	21.53	20230316	2.41	N	007210	500	342 억	5345032	N	N	59	N	N
4	20240123	100225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2445	10	2	0.41	85102245	34986	25.52	2435	2455	2420	3165	1705	2435	2432.47	7.80	0	-4135	2478	2456	2443	2421	2408	2450	2415	343	730	500	1750	5	1	68560000	1676	16.86	0.63	12	0.05	145.00	3854.00	4260	20230921	-42.61	2020	20230316	21.04	2910	-15.98	20240111	2405	1.66	20240118	4260	-42.61	20230921	2020	21.04	20230316	2.41	N	007210	500	342 억	5345032	N	N	59	N	N
5	20240123	090226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2420	-15	5	-0.62	16088965	6609	4.82	2435	2435	2420	3165	1705	2435	2434.40	7.80	0	-1776	2478	2456	2443	2421	2408	2450	2415	343	730	500	1750	5	1	68560000	1659	16.69	0.63	12	0.01	145.00	3854.00	4260	20230921	-43.19	2020	20230316	19.80	2910	-16.84	20240111	2405	0.62	20240118	4260	-43.19	20230921	2020	19.80	20230316	2.41	N	007210	500	342 억	5345032	N	N	59	N	N
6	20240119	160224	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2450	10	2	0.41	471951460	190624	76.40	2460	2510	2445	3170	1710	2440	2475.82	7.76	0	38385	2530	2485	2445	2400	2360	2507	2422	343	730	500	1750	5	1	68560000	1680	16.90	0.64	12	0.28	145.00	3854.00	4260	20230921	-42.49	2020	20230316	21.29	2910	-15.81	20240111	2405	1.87	20240118	4260	-42.49	20230921	2020	21.29	20230316	2.49	N	007210	500	342 억	5322483	N	N	35	N	N
7	20240119	150225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2450	10	2	0.41	445931845	180008	72.14	2460	2510	2445	3170	1710	2440	2477.29	7.76	0	36717	2530	2485	2445	2400	2360	2507	2422	343	730	500	1750	5	1	68560000	1680	16.90	0.64	12	0.26	145.00	3854.00	4260	20230921	-42.49	2020	20230316	21.29	2910	-15.81	20240111	2405	1.87	20240118	4260	-42.49	20230921	2020	21.29	20230316	2.49	N	007210	500	342 억	5322483	N	N	24	N	N
8	20240119	140223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2455	15	2	0.61	378908955	152665	61.18	2460	2510	2445	3170	1710	2440	2481.96	7.76	0	38773	2530	2485	2445	2400	2360	2507	2422	343	730	500	1750	5	1	68560000	1683	16.93	0.64	12	0.22	145.00	3854.00	4260	20230921	-42.37	2020	20230316	21.53	2910	-15.64	20240111	2405	2.08	20240118	4260	-42.37	20230921	2020	21.53	20230316	2.49	N	007210	500	342 억	5322483	N	N	24	N	N
9	20240119	130225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2460	20	2	0.82	336809335	135551	54.33	2460	2510	2445	3170	1710	2440	2484.74	7.76	0	44514	2530	2485	2445	2400	2360	2507	2422	343	730	500	1750	5	1	68560000	1687	16.97	0.64	12	0.20	145.00	3854.00	4260	20230921	-42.25	2020	20230316	21.78	2910	-15.46	20240111	2405	2.29	20240118	4260	-42.25	20230921	2020	21.78	20230316	2.49	N	007210	500	342 억	5322483	N	N	24	N	N
10	20240119	120226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2480	40	2	1.64	306441225	123243	49.39	2460	2510	2445	3170	1710	2440	2486.48	7.76	0	44748	2530	2485	2445	2400	2360	2507	2422	343	730	500	1750	5	1	68560000	1700	17.10	0.64	12	0.18	145.00	3854.00	4260	20230921	-41.78	2020	20230316	22.77	2910	-14.78	20240111	2405	3.12	20240118	4260	-41.78	20230921	2020	22.77	20230316	2.49	N	007210	500	342 억	5322483	N	N	24	N	N
11	20240119	110225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2490	50	2	2.05	267053700	107363	43.03	2460	2510	2445	3170	1710	2440	2487.39	7.76	0	42910	2530	2485	2445	2400	2360	2507	2422	343	730	500	1750	5	1	68560000	1707	17.17	0.65	12	0.16	145.00	3854.00	4260	20230921	-41.55	2020	20230316	23.27	2910	-14.43	20240111	2405	3.53	20240118	4260	-41.55	20230921	2020	23.27	20230316	2.49	N	007210	500	342 억	5322483	N	N	24	N	N
12	20240119	100228	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2505	65	2	2.66	201222090	80952	32.44	2460	2510	2445	3170	1710	2440	2485.70	7.76	0	41290	2530	2485	2445	2400	2360	2507	2422	343	730	500	1750	5	1	68560000	1717	17.28	0.65	12	0.12	145.00	3854.00	4260	20230921	-41.20	2020	20230316	24.01	2910	-13.92	20240111	2405	4.16	20240118	4260	-41.20	20230921	2020	24.01	20230316	2.49	N	007210	500	342 억	5322483	N	N	24	N	N
13	20240119	090224	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2485	45	2	1.84	38170360	15442	6.19	2460	2500	2460	3170	1710	2440	2471.85	7.76	0	7731	2530	2485	2445	2400	2360	2507	2422	343	730	500	1750	5	1	68560000	1704	17.14	0.64	12	0.02	145.00	3854.00	4260	20230921	-41.67	2020	20230316	23.02	2910	-14.60	20240111	2405	3.33	20240118	4260	-41.67	20230921	2020	23.02	20230316	2.49	N	007210	500	342 억	5322483	N	N	24	N	N
14	20240118	160224	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2440	-10	5	-0.41	604651280	247341	38.22	2430	2490	2405	3185	1715	2450	2444.61	7.71	0	36368	2650	2550	2485	2385	2320	2517	2352	343	735	500	1760	5	1	68560000	1673	16.83	0.63	12	0.36	145.00	3854.00	4260	20230921	-42.72	2020	20230316	20.79	2910	-16.15	20240111	2405	1.46	20240118	4260	-42.72	20230921	2020	20.79	20230316	2.55	N	007210	500	342 억	5284158	N	N	24	N	N
15	20240118	150224	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2455	5	2	0.20	580916060	237634	36.72	2430	2490	2405	3185	1715	2450	2444.58	7.71	0	34113	2650	2550	2485	2385	2320	2517	2352	343	735	500	1760	5	1	68560000	1683	16.93	0.64	12	0.35	145.00	3854.00	4260	20230921	-42.37	2020	20230316	21.53	2910	-15.64	20240111	2405	2.08	20240118	4260	-42.37	20230921	2020	21.53	20230316	2.55	N	007210	500	342 억	5284158	N	N	16	N	N
16	20240118	140225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2445	-5	5	-0.20	540308750	221025	34.15	2430	2490	2405	3185	1715	2450	2444.56	7.71	0	27471	2650	2550	2485	2385	2320	2517	2352	343	735	500	1760	5	1	68560000	1676	16.86	0.63	12	0.32	145.00	3854.00	4260	20230921	-42.61	2020	20230316	21.04	2910	-15.98	20240111	2405	1.66	20240118	4260	-42.61	20230921	2020	21.04	20230316	2.55	N	007210	500	342 억	5284158	N	N	16	N	N
17	20240118	130224	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2465	15	2	0.61	429513000	175669	27.15	2430	2490	2405	3185	1715	2450	2445.01	7.71	0	28305	2650	2550	2485	2385	2320	2517	2352	343	735	500	1760	5	1	68560000	1690	17.00	0.64	12	0.26	145.00	3854.00	4260	20230921	-42.14	2020	20230316	22.03	2910	-15.29	20240111	2405	2.49	20240118	4260	-42.14	20230921	2020	22.03	20230316	2.55	N	007210	500	342 억	5284158	N	N	16	N	N
18	20240118	120225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2455	5	2	0.20	409723655	167627	25.90	2430	2490	2405	3185	1715	2450	2444.26	7.71	0	25665	2650	2550	2485	2385	2320	2517	2352	343	735	500	1760	5	1	68560000	1683	16.93	0.64	12	0.24	145.00	3854.00	4260	20230921	-42.37	2020	20230316	21.53	2910	-15.64	20240111	2405	2.08	20240118	4260	-42.37	20230921	2020	21.53	20230316	2.55	N	007210	500	342 억	5284158	N	N	16	N	N
19	20240118	110225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2470	20	2	0.82	349039250	142985	22.09	2430	2490	2405	3185	1715	2450	2441.09	7.71	0	35463	2650	2550	2485	2385	2320	2517	2352	343	735	500	1760	5	1	68560000	1693	17.03	0.64	12	0.21	145.00	3854.00	4260	20230921	-42.02	2020	20230316	22.28	2910	-15.12	20240111	2405	2.70	20240118	4260	-42.02	20230921	2020	22.28	20230316	2.55	N	007210	500	342 억	5284158	N	N	16	N	N
20	20240118	100225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2455	5	2	0.20	206845955	84827	13.11	2430	2490	2405	3185	1715	2450	2438.44	7.71	0	8613	2650	2550	2485	2385	2320	2517	2352	343	735	500	1760	5	1	68560000	1683	16.93	0.64	12	0.12	145.00	3854.00	4260	20230921	-42.37	2020	20230316	21.53	2910	-15.64	20240111	2405	2.08	20240118	4260	-42.37	20230921	2020	21.53	20230316	2.55	N	007210	500	342 억	5284158	N	N	16	N	N
21	20240118	090224	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2450	0	3	0.00	10112120	4158	0.64	2430	2455	2430	3185	1715	2450	2431.88	7.71	0	-81	2650	2550	2485	2385	2320	2517	2352	343	735	500	1760	5	1	68560000	1680	16.90	0.64	12	0.01	145.00	3854.00	4260	20230921	-42.49	2020	20230316	21.29	2910	-15.81	20240111	2420	1.24	20240117	4260	-42.49	20230921	2020	21.29	20230316	2.55	N	007210	500	342 억	5284158	N	N	16	N	N
22	20240117	160223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2450	-135	5	-5.22	1590420740	642023	211.88	2585	2585	2420	3360	1810	2585	2477.20	7.89	0	-124102	2688	2636	2598	2546	2508	2617	2527	343	775	500	1860	5	1	68560000	1680	16.90	0.64	12	0.94	145.00	3854.00	4260	20230921	-42.49	2020	20230316	21.29	2910	-15.81	20240111	2420	1.24	20240117	4260	-42.49	20230921	2020	21.29	20230316	2.51	N	007210	500	342 억	5411902	N	N	16	N	N
23	20240117	150225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2440	-145	5	-5.61	1510065355	609155	201.03	2585	2585	2420	3360	1810	2585	2478.95	7.89	0	-128817	2688	2636	2598	2546	2508	2617	2527	343	775	500	1860	5	1	68560000	1673	16.83	0.63	12	0.89	145.00	3854.00	4260	20230921	-42.72	2020	20230316	20.79	2910	-16.15	20240111	2420	0.83	20240117	4260	-42.72	20230921	2020	20.79	20230316	2.51	N	007210	500	342 억	5411902	N	N	67	N	N
24	20240117	140223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2445	-140	5	-5.42	1339493950	539423	178.02	2585	2585	2420	3360	1810	2585	2483.20	7.89	0	-128447	2688	2636	2598	2546	2508	2617	2527	343	775	500	1860	5	1	68560000	1676	16.86	0.63	12	0.79	145.00	3854.00	4260	20230921	-42.61	2020	20230316	21.04	2910	-15.98	20240111	2420	1.03	20240117	4260	-42.61	20230921	2020	21.04	20230316	2.51	N	007210	500	342 억	5411902	N	N	67	N	N
25	20240117	130224	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2445	-140	5	-5.42	1129179655	453132	149.54	2585	2585	2445	3360	1810	2585	2491.94	7.89	0	-136092	2688	2636	2598	2546	2508	2617	2527	343	775	500	1860	5	1	68560000	1676	16.86	0.63	12	0.66	145.00	3854.00	4260	20230921	-42.61	2020	20230316	21.04	2910	-15.98	20240111	2445	0.00	20240117	4260	-42.61	20230921	2020	21.04	20230316	2.51	N	007210	500	342 억	5411902	N	N	67	N	N
26	20240117	120225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2460	-125	5	-4.84	959004155	383750	126.64	2585	2585	2450	3360	1810	2585	2499.03	7.89	0	-118149	2688	2636	2598	2546	2508	2617	2527	343	775	500	1860	5	1	68560000	1687	16.97	0.64	12	0.56	145.00	3854.00	4260	20230921	-42.25	2020	20230316	21.78	2910	-15.46	20240111	2450	0.41	20240117	4260	-42.25	20230921	2020	21.78	20230316	2.51	N	007210	500	342 억	5411902	N	N	67	N	N
27	20240117	110225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2455	-130	5	-5.03	809405575	322858	106.55	2585	2585	2455	3360	1810	2585	2507.00	7.89	0	-117955	2688	2636	2598	2546	2508	2617	2527	343	775	500	1860	5	1	68560000	1683	16.93	0.64	12	0.47	145.00	3854.00	4260	20230921	-42.37	2020	20230316	21.53	2910	-15.64	20240111	2455	0.00	20240117	4260	-42.37	20230921	2020	21.53	20230316	2.51	N	007210	500	342 억	5411902	N	N	67	N	N
28	20240117	100224	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2490	-95	5	-3.68	570633450	226494	74.75	2585	2585	2485	3360	1810	2585	2519.42	7.89	0	-71807	2688	2636	2598	2546	2508	2617	2527	343	775	500	1860	5	1	68560000	1707	17.17	0.65	12	0.33	145.00	3854.00	4260	20230921	-41.55	2020	20230316	23.27	2910	-14.43	20240111	2485	0.20	20240117	4260	-41.55	20230921	2020	23.27	20230316	2.51	N	007210	500	342 억	5411902	N	N	67	N	N
29	20240117	090224	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2550	-35	5	-1.35	34355370	13432	4.43	2585	2585	2550	3360	1810	2585	2557.73	7.89	0	1454	2688	2636	2598	2546	2508	2617	2527	343	775	500	1860	5	1	68560000	1748	17.59	0.66	12	0.02	145.00	3854.00	4260	20230921	-40.14	2020	20230316	26.24	2910	-12.37	20240111	2525	0.99	20240108	4260	-40.14	20230921	2020	26.24	20230316	2.51	N	007210	500	342 억	5411902	N	N	67	N	N
30	20240116	160223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2585	-55	5	-2.08	780272945	301260	91.53	2640	2650	2560	3430	1850	2640	2590.03	7.88	0	10660	2780	2710	2670	2600	2560	2690	2580	343	790	500	1900	5	1	68560000	1772	17.83	0.67	12	0.44	145.00	3854.00	4260	20230921	-39.32	2020	20230316	27.97	2910	-11.17	20240111	2525	2.38	20240108	4260	-39.32	20230921	2020	27.97	20230316	2.43	N	007210	500	342 억	5399223	N	N	67	N	N
31	20240116	150224	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2585	-55	5	-2.08	717060595	276736	84.08	2640	2650	2560	3430	1850	2640	2591.14	7.88	0	8677	2780	2710	2670	2600	2560	2690	2580	343	790	500	1900	5	1	68560000	1772	17.83	0.67	12	0.40	145.00	3854.00	4260	20230921	-39.32	2020	20230316	27.97	2910	-11.17	20240111	2525	2.38	20240108	4260	-39.32	20230921	2020	27.97	20230316	2.43	N	007210	500	342 억	5399223	N	N	180	N	N
32	20240116	140224	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2585	-55	5	-2.08	675728165	260733	79.22	2640	2650	2560	3430	1850	2640	2591.65	7.88	0	13274	2780	2710	2670	2600	2560	2690	2580	343	790	500	1900	5	1	68560000	1772	17.83	0.67	12	0.38	145.00	3854.00	4260	20230921	-39.32	2020	20230316	27.97	2910	-11.17	20240111	2525	2.38	20240108	4260	-39.32	20230921	2020	27.97	20230316	2.43	N	007210	500	342 억	5399223	N	N	180	N	N
33	20240116	130223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2600	-40	5	-1.52	575760415	222158	67.50	2640	2650	2560	3430	1850	2640	2591.67	7.88	0	17845	2780	2710	2670	2600	2560	2690	2580	343	790	500	1900	5	1	68560000	1783	17.93	0.67	12	0.32	145.00	3854.00	4260	20230921	-38.97	2020	20230316	28.71	2910	-10.65	20240111	2525	2.97	20240108	4260	-38.97	20230921	2020	28.71	20230316	2.43	N	007210	500	342 억	5399223	N	N	180	N	N
34	20240116	120223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2585	-55	5	-2.08	555977230	214550	65.19	2640	2650	2560	3430	1850	2640	2591.36	7.88	0	20679	2780	2710	2670	2600	2560	2690	2580	343	790	500	1900	5	1	68560000	1772	17.83	0.67	12	0.31	145.00	3854.00	4260	20230921	-39.32	2020	20230316	27.97	2910	-11.17	20240111	2525	2.38	20240108	4260	-39.32	20230921	2020	27.97	20230316	2.43	N	007210	500	342 억	5399223	N	N	180	N	N
35	20240116	110223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2595	-45	5	-1.70	514327110	198492	60.31	2640	2650	2560	3430	1850	2640	2591.17	7.88	0	16881	2780	2710	2670	2600	2560	2690	2580	343	790	500	1900	5	1	68560000	1779	17.90	0.67	12	0.29	145.00	3854.00	4260	20230921	-39.08	2020	20230316	28.47	2910	-10.82	20240111	2525	2.77	20240108	4260	-39.08	20230921	2020	28.47	20230316	2.43	N	007210	500	342 억	5399223	N	N	180	N	N
36	20240116	100223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2575	-65	5	-2.46	275303045	105839	32.16	2640	2650	2570	3430	1850	2640	2601.15	7.88	0	9475	2780	2710	2670	2600	2560	2690	2580	343	790	500	1900	5	1	68560000	1765	17.76	0.67	12	0.15	145.00	3854.00	4260	20230921	-39.55	2020	20230316	27.48	2910	-11.51	20240111	2525	1.98	20240108	4260	-39.55	20230921	2020	27.48	20230316	2.43	N	007210	500	342 억	5399223	N	N	180	N	N
37	20240116	090222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2625	-15	5	-0.57	9770175	3709	1.13	2640	2640	2620	3430	1850	2640	2634.18	7.88	0	-1809	2780	2710	2670	2600	2560	2690	2580	343	790	500	1900	5	1	68560000	1800	18.10	0.68	12	0.01	145.00	3854.00	4260	20230921	-38.38	2020	20230316	29.95	2910	-9.79	20240111	2525	3.96	20240108	4260	-38.38	20230921	2020	29.95	20230316	2.43	N	007210	500	342 억	5399223	N	N	180	N	N
38	20240115	160223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2640	-80	5	-2.94	870244900	326083	52.05	2740	2740	2630	3535	1905	2720	2668.89	7.91	0	-24688	2863	2791	2738	2666	2613	2765	2640	343	815	500	1950	5	1	68560000	1810	18.21	0.69	12	0.48	145.00	3854.00	4260	20230921	-38.03	2020	20230316	30.69	2910	-9.28	20240111	2525	4.55	20240108	4260	-38.03	20230921	2020	30.69	20230316	2.51	N	007210	500	342 억	5425512	N	N	180	N	N
39	20240115	150224	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2635	-85	5	-3.12	827640320	309931	49.47	2740	2740	2630	3535	1905	2720	2670.40	7.91	0	-21725	2863	2791	2738	2666	2613	2765	2640	343	815	500	1950	5	1	68560000	1807	18.17	0.68	12	0.45	145.00	3854.00	4260	20230921	-38.15	2020	20230316	30.45	2910	-9.45	20240111	2525	4.36	20240108	4260	-38.15	20230921	2020	30.45	20230316	2.51	N	007210	500	342 억	5425512	N	N	3267	N	N
40	20240115	140224	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2640	-80	5	-2.94	713505095	266659	42.57	2740	2740	2635	3535	1905	2720	2675.72	7.91	0	-21391	2863	2791	2738	2666	2613	2765	2640	343	815	500	1950	5	1	68560000	1810	18.21	0.69	12	0.39	145.00	3854.00	4260	20230921	-38.03	2020	20230316	30.69	2910	-9.28	20240111	2525	4.55	20240108	4260	-38.03	20230921	2020	30.69	20230316	2.51	N	007210	500	342 억	5425512	N	N	3267	N	N
41	20240115	130222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2650	-70	5	-2.57	600151205	223744	35.72	2740	2740	2645	3535	1905	2720	2682.31	7.91	0	-20951	2863	2791	2738	2666	2613	2765	2640	343	815	500	1950	5	1	68560000	1817	18.28	0.69	12	0.33	145.00	3854.00	4260	20230921	-37.79	2020	20230316	31.19	2910	-8.93	20240111	2525	4.95	20240108	4260	-37.79	20230921	2020	31.19	20230316	2.51	N	007210	500	342 억	5425512	N	N	3267	N	N
42	20240115	120223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2660	-60	5	-2.21	448206135	166497	26.58	2740	2740	2660	3535	1905	2720	2691.97	7.91	0	-20590	2863	2791	2738	2666	2613	2765	2640	343	815	500	1950	5	1	68560000	1824	18.34	0.69	12	0.24	145.00	3854.00	4260	20230921	-37.56	2020	20230316	31.68	2910	-8.59	20240111	2525	5.35	20240108	4260	-37.56	20230921	2020	31.68	20230316	2.51	N	007210	500	342 억	5425512	N	N	3267	N	N
43	20240115	110222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2685	-35	5	-1.29	332842005	123247	19.67	2740	2740	2670	3535	1905	2720	2700.61	7.91	0	-13469	2863	2791	2738	2666	2613	2765	2640	343	815	500	1950	5	1	68560000	1841	18.52	0.70	12	0.18	145.00	3854.00	4260	20230921	-36.97	2020	20230316	32.92	2910	-7.73	20240111	2525	6.34	20240108	4260	-36.97	20230921	2020	32.92	20230316	2.51	N	007210	500	342 억	5425512	N	N	3267	N	N
44	20240115	100222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2700	-20	5	-0.74	217468625	80301	12.82	2740	2740	2695	3535	1905	2720	2708.16	7.91	0	1622	2863	2791	2738	2666	2613	2765	2640	343	815	500	1950	5	1	68560000	1851	18.62	0.70	12	0.12	145.00	3854.00	4260	20230921	-36.62	2020	20230316	33.66	2910	-7.22	20240111	2525	6.93	20240108	4260	-36.62	20230921	2020	33.66	20230316	2.51	N	007210	500	342 억	5425512	N	N	3267	N	N
45	20240115	090223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2720	0	3	0.00	29349670	10752	1.72	2740	2740	2720	3535	1905	2720	2729.71	7.91	0	-3871	2863	2791	2738	2666	2613	2765	2640	343	815	500	1950	5	1	68560000	1865	18.76	0.71	12	0.02	145.00	3854.00	4260	20230921	-36.15	2020	20230316	34.65	2910	-6.53	20240111	2525	7.72	20240108	4260	-36.15	20230921	2020	34.65	20230316	2.51	N	007210	500	342 억	5425512	N	N	3267	N	N
46	20240112	160223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2720	-100	5	-3.55	1697915195	622702	41.12	2810	2810	2685	3665	1975	2820	2726.44	8.00	0	-57214	2986	2902	2826	2742	2666	2945	2785	343	845	500	2030	5	1	68560000	1865	18.76	0.71	12	0.91	145.00	3854.00	4260	20230921	-36.15	2020	20230316	34.65	2910	-6.53	20240111	2525	7.72	20240108	4260	-36.15	20230921	2020	34.65	20230316	2.53	N	007210	500	342 억	5487430	N	N	3267	N	N
47	20240112	150223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2705	-115	5	-4.08	1503585780	551282	36.40	2810	2810	2685	3665	1975	2820	2727.14	8.00	0	-45518	2986	2902	2826	2742	2666	2945	2785	343	845	500	2030	5	1	68560000	1855	18.66	0.70	12	0.80	145.00	3854.00	4260	20230921	-36.50	2020	20230316	33.91	2910	-7.04	20240111	2525	7.13	20240108	4260	-36.50	20230921	2020	33.91	20230316	2.53	N	007210	500	342 억	5487430	N	N	469	N	N
48	20240112	140223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2690	-130	5	-4.61	1361176125	498531	32.92	2810	2810	2685	3665	1975	2820	2730.06	8.00	0	-43427	2986	2902	2826	2742	2666	2945	2785	343	845	500	2030	5	1	68560000	1844	18.55	0.70	12	0.73	145.00	3854.00	4260	20230921	-36.85	2020	20230316	33.17	2910	-7.56	20240111	2525	6.53	20240108	4260	-36.85	20230921	2020	33.17	20230316	2.53	N	007210	500	342 억	5487430	N	N	469	N	N
49	20240112	130221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2710	-110	5	-3.90	1164210435	425492	28.10	2810	2810	2700	3665	1975	2820	2735.81	8.00	0	-28178	2986	2902	2826	2742	2666	2945	2785	343	845	500	2030	5	1	68560000	1858	18.69	0.70	12	0.62	145.00	3854.00	4260	20230921	-36.38	2020	20230316	34.16	2910	-6.87	20240111	2525	7.33	20240108	4260	-36.38	20230921	2020	34.16	20230316	2.53	N	007210	500	342 억	5487430	N	N	469	N	N
50	20240112	120222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2725	-95	5	-3.37	973564780	355164	23.45	2810	2810	2705	3665	1975	2820	2740.78	8.00	0	-7130	2986	2902	2826	2742	2666	2945	2785	343	845	500	2030	5	1	68560000	1868	18.79	0.71	12	0.52	145.00	3854.00	4260	20230921	-36.03	2020	20230316	34.90	2910	-6.36	20240111	2525	7.92	20240108	4260	-36.03	20230921	2020	34.90	20230316	2.53	N	007210	500	342 억	5487430	N	N	469	N	N
51	20240112	110222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2720	-100	5	-3.55	769176010	280050	18.49	2810	2810	2705	3665	1975	2820	2746.11	8.00	0	4485	2986	2902	2826	2742	2666	2945	2785	343	845	500	2030	5	1	68560000	1865	18.76	0.71	12	0.41	145.00	3854.00	4260	20230921	-36.15	2020	20230316	34.65	2910	-6.53	20240111	2525	7.72	20240108	4260	-36.15	20230921	2020	34.65	20230316	2.53	N	007210	500	342 억	5487430	N	N	469	N	N
52	20240112	100222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2730	-90	5	-3.19	583054025	211622	13.97	2810	2810	2710	3665	1975	2820	2754.63	8.00	0	-150	2986	2902	2826	2742	2666	2945	2785	343	845	500	2030	5	1	68560000	1872	18.83	0.71	12	0.31	145.00	3854.00	4260	20230921	-35.92	2020	20230316	35.15	2910	-6.19	20240111	2525	8.12	20240108	4260	-35.92	20230921	2020	35.15	20230316	2.53	N	007210	500	342 억	5487430	N	N	469	N	N
53	20240112	090222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2800	-20	5	-0.71	70421485	25174	1.66	2810	2810	2770	3665	1975	2820	2795.72	8.00	0	-10176	2986	2902	2826	2742	2666	2945	2785	343	845	500	2030	5	1	68560000	1920	19.31	0.73	12	0.04	145.00	3854.00	4260	20230921	-34.27	2020	20230316	38.61	2910	-3.78	20240111	2525	10.89	20240108	4260	-34.27	20230921	2020	38.61	20230316	2.53	N	007210	500	342 억	5487430	N	N	469	N	N
54	20240111	160221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2820	50	2	1.81	4260130320	1497640	119.94	2775	2910	2750	3600	1940	2770	2844.68	8.24	-6026	-154209	2910	2840	2720	2650	2530	2875	2685	343	830	500	1990	5	1	68560000	1933	19.45	0.73	12	2.18	145.00	3854.00	4260	20230921	-33.80	2020	20230316	39.60	2910	-3.09	20240111	2525	11.68	20240108	4260	-33.80	20230921	2020	39.60	20230316	2.55	N	007210	500	342 억	5652285	N	N	469	N	N
55	20240111	150223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2845	75	2	2.71	4144555520	1456851	116.68	2775	2910	2750	3600	1940	2770	2844.97	8.24	-6026	-135924	2910	2840	2720	2650	2530	2875	2685	343	830	500	1990	5	1	68560000	1951	19.62	0.74	12	2.12	145.00	3854.00	4260	20230921	-33.22	2020	20230316	40.84	2910	-2.23	20240111	2525	12.67	20240108	4260	-33.22	20230921	2020	40.84	20230316	2.55	N	007210	500	342 억	5652285	N	N	51	N	N
56	20240111	140222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2820	50	2	1.81	3796722170	1334348	106.87	2775	2910	2750	3600	1940	2770	2845.48	8.24	-6026	-106368	2910	2840	2720	2650	2530	2875	2685	343	830	500	1990	5	1	68560000	1933	19.45	0.73	12	1.95	145.00	3854.00	4260	20230921	-33.80	2020	20230316	39.60	2910	-3.09	20240111	2525	11.68	20240108	4260	-33.80	20230921	2020	39.60	20230316	2.55	N	007210	500	342 억	5652285	N	N	51	N	N
57	20240111	130221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2825	55	2	1.99	3600546620	1264940	101.31	2775	2910	2750	3600	1940	2770	2846.53	8.24	-6026	-83772	2910	2840	2720	2650	2530	2875	2685	343	830	500	1990	5	1	68560000	1937	19.48	0.73	12	1.85	145.00	3854.00	4260	20230921	-33.69	2020	20230316	39.85	2910	-2.92	20240111	2525	11.88	20240108	4260	-33.69	20230921	2020	39.85	20230316	2.55	N	007210	500	342 억	5652285	N	N	51	N	N
58	20240111	120222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2835	65	2	2.35	3336391780	1171105	93.79	2775	2910	2750	3600	1940	2770	2849.05	8.24	-6026	-55086	2910	2840	2720	2650	2530	2875	2685	343	830	500	1990	5	1	68560000	1944	19.55	0.74	12	1.71	145.00	3854.00	4260	20230921	-33.45	2020	20230316	40.35	2910	-2.58	20240111	2525	12.28	20240108	4260	-33.45	20230921	2020	40.35	20230316	2.55	N	007210	500	342 억	5652285	N	N	51	N	N
59	20240111	110222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2850	80	2	2.89	3111560795	1091627	87.43	2775	2910	2750	3600	1940	2770	2850.53	8.24	-6026	-21292	2910	2840	2720	2650	2530	2875	2685	343	830	500	1990	5	1	68560000	1954	19.66	0.74	12	1.59	145.00	3854.00	4260	20230921	-33.10	2020	20230316	41.09	2910	-2.06	20240111	2525	12.87	20240108	4260	-33.10	20230921	2020	41.09	20230316	2.55	N	007210	500	342 억	5652285	N	N	51	N	N
60	20240111	100222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2860	90	2	3.25	2673776690	938714	75.18	2775	2910	2750	3600	1940	2770	2848.50	8.24	-6026	45449	2910	2840	2720	2650	2530	2875	2685	343	830	500	1990	5	1	68560000	1961	19.72	0.74	12	1.37	145.00	3854.00	4260	20230921	-32.86	2020	20230316	41.58	2910	-1.72	20240111	2525	13.27	20240108	4260	-32.86	20230921	2020	41.58	20230316	2.55	N	007210	500	342 억	5652285	N	N	51	N	N
61	20240111	090221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2770	0	3	0.00	186296395	66992	5.37	2775	2800	2765	3600	1940	2770	2781.19	8.24	-6026	-12109	2910	2840	2720	2650	2530	2875	2685	343	830	500	1990	5	1	68560000	1899	19.10	0.72	12	0.10	145.00	3854.00	4260	20230921	-34.98	2020	20230316	37.13	2800	-1.07	20240111	2525	9.70	20240108	4260	-34.98	20230921	2020	37.13	20230316	2.55	N	007210	500	342 억	5652285	N	N	51	N	N
62	20240110	160221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2770	165	2	6.33	3340553005	1228264	609.20	2600	2790	2600	3385	1825	2605	2719.65	8.46	-557	-125756	2641	2622	2596	2577	2551	2632	2587	343	780	500	1870	5	1	68560000	1899	19.10	0.72	12	1.79	145.00	3854.00	4260	20230921	-34.98	1980	20230104	39.90	2790	-0.72	20240110	2525	9.70	20240108	4260	-34.98	20230921	2020	37.13	20230316	2.56	N	007210	500	342 억	5802653	N	N	51	N	N
63	20240110	150221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2775	170	2	6.53	3079401650	1134019	562.45	2600	2790	2600	3385	1825	2605	2715.48	8.46	-557	-105894	2641	2622	2596	2577	2551	2632	2587	343	780	500	1870	5	1	68560000	1903	19.14	0.72	12	1.65	145.00	3854.00	4260	20230921	-34.86	1980	20230104	40.15	2790	-0.54	20240110	2525	9.90	20240108	4260	-34.86	20230921	2020	37.38	20230316	2.56	N	007210	500	342 억	5802653	N	N	38	N	N
64	20240110	140222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2705	100	2	3.84	1919310320	712864	353.57	2600	2760	2600	3385	1825	2605	2692.39	8.46	-557	-45673	2641	2622	2596	2577	2551	2632	2587	343	780	500	1870	5	1	68560000	1855	18.66	0.70	12	1.04	145.00	3854.00	4260	20230921	-36.50	1980	20230104	36.62	2760	-1.99	20240110	2525	7.13	20240108	4260	-36.50	20230921	2020	33.91	20230316	2.56	N	007210	500	342 억	5802653	N	N	38	N	N
65	20240110	130221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2715	110	2	4.22	1677650735	623389	309.19	2600	2760	2600	3385	1825	2605	2691.18	8.46	-557	-40878	2641	2622	2596	2577	2551	2632	2587	343	780	500	1870	5	1	68560000	1861	18.72	0.70	12	0.91	145.00	3854.00	4260	20230921	-36.27	1980	20230104	37.12	2760	-1.63	20240110	2525	7.52	20240108	4260	-36.27	20230921	2020	34.41	20230316	2.56	N	007210	500	342 억	5802653	N	N	38	N	N
66	20240110	120221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2685	80	2	3.07	1503927930	558884	277.20	2600	2760	2600	3385	1825	2605	2690.95	8.46	-557	-47943	2641	2622	2596	2577	2551	2632	2587	343	780	500	1870	5	1	68560000	1841	18.52	0.70	12	0.82	145.00	3854.00	4260	20230921	-36.97	1980	20230104	35.61	2760	-2.72	20240110	2525	6.34	20240108	4260	-36.97	20230921	2020	32.92	20230316	2.56	N	007210	500	342 억	5802653	N	N	38	N	N
67	20240110	110221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2725	120	2	4.61	1209770520	449976	223.18	2600	2760	2600	3385	1825	2605	2688.52	8.46	-557	-20152	2641	2622	2596	2577	2551	2632	2587	343	780	500	1870	5	1	68560000	1868	18.79	0.71	12	0.66	145.00	3854.00	4260	20230921	-36.03	1980	20230104	37.63	2760	-1.27	20240110	2525	7.92	20240108	4260	-36.03	20230921	2020	34.90	20230316	2.56	N	007210	500	342 억	5802653	N	N	38	N	N
68	20240110	100221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2620	15	2	0.58	337726170	127720	63.35	2600	2665	2600	3385	1825	2605	2644.27	8.46	-557	-7930	2641	2622	2596	2577	2551	2632	2587	343	780	500	1870	5	1	68560000	1796	18.07	0.68	12	0.19	145.00	3854.00	4260	20230921	-38.50	1980	20230104	32.32	2665	-1.69	20240110	2525	3.76	20240108	4260	-38.50	20230921	2020	29.70	20230316	2.56	N	007210	500	342 억	5802653	N	N	38	N	N
69	20240110	090221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2605	0	3	0.00	11285055	4338	2.15	2600	2610	2600	3385	1825	2605	2601.44	8.46	-557	1127	2641	2622	2596	2577	2551	2632	2587	343	780	500	1870	5	1	68560000	1786	17.97	0.68	12	0.01	145.00	3854.00	4260	20230921	-38.85	1980	20230104	31.57	2630	-0.95	20240102	2525	3.17	20240108	4260	-38.85	20230921	2020	28.96	20230316	2.56	N	007210	500	342 억	5802653	N	N	38	N	N
70	20240109	160221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2605	0	3	0.00	515831400	199225	85.47	2595	2615	2570	3385	1825	2605	2589.19	8.44	-12444	-10965	2685	2645	2585	2545	2485	2665	2565	343	780	500	1870	5	1	68560000	1786	17.97	0.68	12	0.29	145.00	3854.00	4260	20230921	-38.85	1900	20230103	37.11	2630	-0.95	20240102	2525	3.17	20240108	4260	-38.85	20230921	2020	28.96	20230316	2.53	N	007210	500	342 억	5789359	N	N	38	N	N
71	20240109	150221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2590	-15	5	-0.58	479883730	185406	79.54	2595	2615	2570	3385	1825	2605	2588.29	8.44	-12444	-7714	2685	2645	2585	2545	2485	2665	2565	343	780	500	1870	5	1	68560000	1776	17.86	0.67	12	0.27	145.00	3854.00	4260	20230921	-39.20	1900	20230103	36.32	2630	-1.52	20240102	2525	2.57	20240108	4260	-39.20	20230921	2020	28.22	20230316	2.53	N	007210	500	342 억	5789359	N	N	256	N	N
72	20240109	140220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2585	-20	5	-0.77	422180355	163098	69.97	2595	2615	2570	3385	1825	2605	2588.51	8.44	-12444	-15130	2685	2645	2585	2545	2485	2665	2565	343	780	500	1870	5	1	68560000	1772	17.83	0.67	12	0.24	145.00	3854.00	4260	20230921	-39.32	1900	20230103	36.05	2630	-1.71	20240102	2525	2.38	20240108	4260	-39.32	20230921	2020	27.97	20230316	2.53	N	007210	500	342 억	5789359	N	N	256	N	N
73	20240109	130221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2585	-20	5	-0.77	322031010	124415	53.37	2595	2615	2570	3385	1825	2605	2588.36	8.44	-12444	-40922	2685	2645	2585	2545	2485	2665	2565	343	780	500	1870	5	1	68560000	1772	17.83	0.67	12	0.18	145.00	3854.00	4260	20230921	-39.32	1900	20230103	36.05	2630	-1.71	20240102	2525	2.38	20240108	4260	-39.32	20230921	2020	27.97	20230316	2.53	N	007210	500	342 억	5789359	N	N	256	N	N
74	20240109	120222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2585	-20	5	-0.77	264550620	102215	43.85	2595	2615	2570	3385	1825	2605	2588.18	8.44	-12444	-46782	2685	2645	2585	2545	2485	2665	2565	343	780	500	1870	5	1	68560000	1772	17.83	0.67	12	0.15	145.00	3854.00	4260	20230921	-39.32	1900	20230103	36.05	2630	-1.71	20240102	2525	2.38	20240108	4260	-39.32	20230921	2020	27.97	20230316	2.53	N	007210	500	342 억	5789359	N	N	256	N	N
75	20240109	110221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2590	-15	5	-0.58	243502985	94083	40.36	2595	2615	2570	3385	1825	2605	2588.17	8.44	-12444	-50710	2685	2645	2585	2545	2485	2665	2565	343	780	500	1870	5	1	68560000	1776	17.86	0.67	12	0.14	145.00	3854.00	4260	20230921	-39.20	1900	20230103	36.32	2630	-1.52	20240102	2525	2.57	20240108	4260	-39.20	20230921	2020	28.22	20230316	2.53	N	007210	500	342 억	5789359	N	N	256	N	N
76	20240109	100221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2595	-10	5	-0.38	207545100	80173	34.39	2595	2615	2570	3385	1825	2605	2588.72	8.44	-12444	-59961	2685	2645	2585	2545	2485	2665	2565	343	780	500	1870	5	1	68560000	1779	17.90	0.67	12	0.12	145.00	3854.00	4260	20230921	-39.08	1900	20230103	36.58	2630	-1.33	20240102	2525	2.77	20240108	4260	-39.08	20230921	2020	28.47	20230316	2.53	N	007210	500	342 억	5789359	N	N	256	N	N
77	20240109	090221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2610	5	2	0.19	6934305	2672	1.15	2595	2610	2595	3385	1825	2605	2595.17	8.44	-12444	99	2685	2645	2585	2545	2485	2665	2565	343	780	500	1870	5	1	68560000	1789	18.00	0.68	12	0.00	145.00	3854.00	4260	20230921	-38.73	1900	20230103	37.37	2630	-0.76	20240102	2525	3.37	20240108	4260	-38.73	20230921	2020	29.21	20230316	2.53	N	007210	500	342 억	5789359	N	N	256	N	N
78	20240108	160221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2605	55	2	2.16	598566785	232153	27.34	2550	2625	2525	3315	1785	2550	2578.33	8.41	6566	35797	2600	2575	2555	2530	2510	2565	2520	343	765	500	1830	5	1	68560000	1786	17.97	0.68	12	0.34	145.00	3854.00	4260	20230921	-38.85	1900	20230103	37.11	2630	-0.95	20240102	2525	3.17	20240108	4260	-38.85	20230921	2020	28.96	20230316	2.55	N	007210	500	342 억	5763163	N	N	256	N	N
79	20240108	150221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2585	35	2	1.37	545570305	211683	24.93	2550	2625	2525	3315	1785	2550	2577.30	8.41	6566	35180	2600	2575	2555	2530	2510	2565	2520	343	765	500	1830	5	1	68560000	1772	17.83	0.67	12	0.31	145.00	3854.00	4260	20230921	-39.32	1900	20230103	36.05	2630	-1.71	20240102	2525	2.38	20240108	4260	-39.32	20230921	2020	27.97	20230316	2.55	N	007210	500	342 억	5763163	N	N	534	N	N
80	20240108	140221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2590	40	2	1.57	510808730	198232	23.34	2550	2625	2525	3315	1785	2550	2576.82	8.41	6566	33133	2600	2575	2555	2530	2510	2565	2520	343	765	500	1830	5	1	68560000	1776	17.86	0.67	12	0.29	145.00	3854.00	4260	20230921	-39.20	1900	20230103	36.32	2630	-1.52	20240102	2525	2.57	20240108	4260	-39.20	20230921	2020	28.22	20230316	2.55	N	007210	500	342 억	5763163	N	N	534	N	N
81	20240108	130220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2595	45	2	1.76	492681535	191225	22.52	2550	2625	2525	3315	1785	2550	2576.45	8.41	6566	30175	2600	2575	2555	2530	2510	2565	2520	343	765	500	1830	5	1	68560000	1779	17.90	0.67	12	0.28	145.00	3854.00	4260	20230921	-39.08	1900	20230103	36.58	2630	-1.33	20240102	2525	2.77	20240108	4260	-39.08	20230921	2020	28.47	20230316	2.55	N	007210	500	342 억	5763163	N	N	534	N	N
82	20240108	120221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2585	35	2	1.37	435371075	169131	19.91	2550	2625	2525	3315	1785	2550	2574.16	8.41	6566	26208	2600	2575	2555	2530	2510	2565	2520	343	765	500	1830	5	1	68560000	1772	17.83	0.67	12	0.25	145.00	3854.00	4260	20230921	-39.32	1900	20230103	36.05	2630	-1.71	20240102	2525	2.38	20240108	4260	-39.32	20230921	2020	27.97	20230316	2.55	N	007210	500	342 억	5763163	N	N	534	N	N
83	20240108	110221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2595	45	2	1.76	285625210	110572	13.02	2550	2625	2540	3315	1785	2550	2583.16	8.41	6566	15756	2600	2575	2555	2530	2510	2565	2520	343	765	500	1830	5	1	68560000	1779	17.90	0.67	12	0.16	145.00	3854.00	4260	20230921	-39.08	1900	20230103	36.58	2630	-1.33	20240102	2530	2.57	20240104	4260	-39.08	20230921	2020	28.47	20230316	2.55	N	007210	500	342 억	5763163	N	N	534	N	N
84	20240108	100223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2580	30	2	1.18	150472235	58618	6.90	2550	2580	2540	3315	1785	2550	2567.00	8.41	6566	-1927	2600	2575	2555	2530	2510	2565	2520	343	765	500	1830	5	1	68560000	1769	17.79	0.67	12	0.09	145.00	3854.00	4260	20230921	-39.44	1900	20230103	35.79	2630	-1.90	20240102	2530	1.98	20240104	4260	-39.44	20230921	2020	27.72	20230316	2.55	N	007210	500	342 억	5763163	N	N	534	N	N
85	20240108	090220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2555	5	2	0.20	7587590	2976	0.35	2550	2555	2545	3315	1785	2550	2549.59	8.41	6566	-1126	2600	2575	2555	2530	2510	2565	2520	343	765	500	1830	5	1	68560000	1752	17.62	0.66	12	0.00	145.00	3854.00	4260	20230921	-40.02	1900	20230103	34.47	2630	-2.85	20240102	2530	0.99	20240104	4260	-40.02	20230921	2020	26.49	20230316	2.55	N	007210	500	342 억	5763163	N	N	534	N	N
86	20240105	160220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2550	-10	5	-0.39	854300840	334284	161.54	2565	2580	2535	3325	1795	2560	2555.63	8.40	-2151	-21381	2606	2582	2556	2532	2506	2595	2545	343	765	500	1840	5	1	68560000	1748	17.59	0.66	12	0.49	145.00	3854.00	4260	20230921	-40.14	1900	20230103	34.21	2630	-3.04	20240102	2530	0.79	20240104	4260	-40.14	20230921	2020	26.24	20230316	2.53	N	007210	500	342 억	5756325	N	N	534	N	N
87	20240105	150220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2545	-15	5	-0.59	790451770	309225	149.43	2565	2580	2535	3325	1795	2560	2556.24	8.40	-2151	-21094	2606	2582	2556	2532	2506	2595	2545	343	765	500	1840	5	1	68560000	1745	17.55	0.66	12	0.45	145.00	3854.00	4260	20230921	-40.26	1900	20230103	33.95	2630	-3.23	20240102	2530	0.59	20240104	4260	-40.26	20230921	2020	25.99	20230316	2.53	N	007210	500	342 억	5756325	N	N	539	N	N
88	20240105	140220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2540	-20	5	-0.78	723522985	282902	136.71	2565	2580	2535	3325	1795	2560	2557.50	8.40	-2151	-9844	2606	2582	2556	2532	2506	2595	2545	343	765	500	1840	5	1	68560000	1741	17.52	0.66	12	0.41	145.00	3854.00	4260	20230921	-40.38	1900	20230103	33.68	2630	-3.42	20240102	2530	0.40	20240104	4260	-40.38	20230921	2020	25.74	20230316	2.53	N	007210	500	342 억	5756325	N	N	539	N	N
89	20240105	130220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2560	0	3	0.00	479623270	186984	90.36	2565	2580	2540	3325	1795	2560	2565.05	8.40	-2151	15211	2606	2582	2556	2532	2506	2595	2545	343	765	500	1840	5	1	68560000	1755	17.66	0.66	12	0.27	145.00	3854.00	4260	20230921	-39.91	1900	20230103	34.74	2630	-2.66	20240102	2530	1.19	20240104	4260	-39.91	20230921	2020	26.73	20230316	2.53	N	007210	500	342 억	5756325	N	N	539	N	N
90	20240105	120221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2570	10	2	0.39	442984220	172693	83.45	2565	2580	2540	3325	1795	2560	2565.15	8.40	-2151	20150	2606	2582	2556	2532	2506	2595	2545	343	765	500	1840	5	1	68560000	1762	17.72	0.67	12	0.25	145.00	3854.00	4260	20230921	-39.67	1900	20230103	35.26	2630	-2.28	20240102	2530	1.58	20240104	4260	-39.67	20230921	2020	27.23	20230316	2.53	N	007210	500	342 억	5756325	N	N	539	N	N
91	20240105	110219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2570	10	2	0.39	332737625	129861	62.75	2565	2575	2540	3325	1795	2560	2562.26	8.40	-2151	14704	2606	2582	2556	2532	2506	2595	2545	343	765	500	1840	5	1	68560000	1762	17.72	0.67	12	0.19	145.00	3854.00	4260	20230921	-39.67	1900	20230103	35.26	2630	-2.28	20240102	2530	1.58	20240104	4260	-39.67	20230921	2020	27.23	20230316	2.53	N	007210	500	342 억	5756325	N	N	539	N	N
92	20240105	100220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2560	0	3	0.00	107747435	42261	20.42	2565	2570	2540	3325	1795	2560	2549.57	8.40	-2151	-17471	2606	2582	2556	2532	2506	2595	2545	343	765	500	1840	5	1	68560000	1755	17.66	0.66	12	0.06	145.00	3854.00	4260	20230921	-39.91	1900	20230103	34.74	2630	-2.66	20240102	2530	1.19	20240104	4260	-39.91	20230921	2020	26.73	20230316	2.53	N	007210	500	342 억	5756325	N	N	539	N	N
93	20240105	090220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2560	0	3	0.00	2815050	1097	0.53	2565	2570	2560	3325	1795	2560	2566.13	8.40	-2151	-50	2606	2582	2556	2532	2506	2595	2545	343	765	500	1840	5	1	68560000	1755	17.66	0.66	12	0.00	145.00	3854.00	4260	20230921	-39.91	1900	20230103	34.74	2630	-2.66	20240102	2530	1.19	20240104	4260	-39.91	20230921	2020	26.73	20230316	2.53	N	007210	500	342 억	5756325	N	N	539	N	N
94	20240104	160219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2560	10	2	0.39	519205440	203064	83.29	2550	2580	2530	3315	1785	2550	2556.86	8.50	0	-74184	2623	2586	2563	2526	2503	2575	2515	343	765	500	1830	5	1	68560000	1755	17.66	0.66	12	0.30	145.00	3854.00	4260	20230921	-39.91	1900	20230103	34.74	2630	-2.66	20240102	2530	1.19	20240104	4260	-39.91	20230921	1980	29.29	20230104	2.55	N	007210	500	342 억	5825676	N	N	539	N	N
95	20240104	150220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2560	10	2	0.39	453336650	177334	72.74	2550	2580	2530	3315	1785	2550	2556.40	8.50	0	-64581	2623	2586	2563	2526	2503	2575	2515	343	765	500	1830	5	1	68560000	1755	17.66	0.66	12	0.26	145.00	3854.00	4260	20230921	-39.91	1900	20230103	34.74	2630	-2.66	20240102	2530	1.19	20240104	4260	-39.91	20230921	1980	29.29	20230104	2.55	N	007210	500	342 억	5825676	N	N	1223	N	N
96	20240104	140220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2570	20	2	0.78	413137780	161666	66.31	2550	2580	2530	3315	1785	2550	2555.50	8.50	0	-61189	2623	2586	2563	2526	2503	2575	2515	343	765	500	1830	5	1	68560000	1762	17.72	0.67	12	0.24	145.00	3854.00	4260	20230921	-39.67	1900	20230103	35.26	2630	-2.28	20240102	2530	1.58	20240104	4260	-39.67	20230921	1980	29.80	20230104	2.55	N	007210	500	342 억	5825676	N	N	1223	N	N
97	20240104	130220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2560	10	2	0.39	381065465	149173	61.19	2550	2580	2530	3315	1785	2550	2554.52	8.50	0	-60169	2623	2586	2563	2526	2503	2575	2515	343	765	500	1830	5	1	68560000	1755	17.66	0.66	12	0.22	145.00	3854.00	4260	20230921	-39.91	1900	20230103	34.74	2630	-2.66	20240102	2530	1.19	20240104	4260	-39.91	20230921	1980	29.29	20230104	2.55	N	007210	500	342 억	5825676	N	N	1223	N	N
98	20240104	120219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2570	20	2	0.78	358225060	140270	57.53	2550	2580	2530	3315	1785	2550	2553.83	8.50	0	-57853	2623	2586	2563	2526	2503	2575	2515	343	765	500	1830	5	1	68560000	1762	17.72	0.67	12	0.20	145.00	3854.00	4260	20230921	-39.67	1900	20230103	35.26	2630	-2.28	20240102	2530	1.58	20240104	4260	-39.67	20230921	1980	29.80	20230104	2.55	N	007210	500	342 억	5825676	N	N	1223	N	N
99	20240104	110219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2570	20	2	0.78	217068715	85205	34.95	2550	2570	2530	3315	1785	2550	2547.61	8.50	0	-14928	2623	2586	2563	2526	2503	2575	2515	343	765	500	1830	5	1	68560000	1762	17.72	0.67	12	0.12	145.00	3854.00	4260	20230921	-39.67	1900	20230103	35.26	2630	-2.28	20240102	2530	1.58	20240104	4260	-39.67	20230921	1980	29.80	20230104	2.55	N	007210	500	342 억	5825676	N	N	1223	N	N
100	20240104	100219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2550	0	3	0.00	122036505	47886	19.64	2550	2560	2530	3315	1785	2550	2548.48	8.50	0	-8160	2623	2586	2563	2526	2503	2575	2515	343	765	500	1830	5	1	68560000	1748	17.59	0.66	12	0.07	145.00	3854.00	4260	20230921	-40.14	1900	20230103	34.21	2630	-3.04	20240102	2530	0.79	20240104	4260	-40.14	20230921	1980	28.79	20230104	2.55	N	007210	500	342 억	5825676	N	N	1223	N	N
101	20240104	090220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2560	10	2	0.39	25534800	10048	4.12	2550	2560	2530	3315	1785	2550	2541.28	8.50	0	3191	2623	2586	2563	2526	2503	2575	2515	343	765	500	1830	5	1	68560000	1755	17.66	0.66	12	0.01	145.00	3854.00	4260	20230921	-39.91	1900	20230103	34.74	2630	-2.66	20240102	2530	1.19	20240104	4260	-39.91	20230921	1980	29.29	20230104	2.55	N	007210	500	342 억	5825676	N	N	1223	N	N
102	20240103	160219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2550	-55	5	-2.11	615943685	240797	79.54	2595	2600	2540	3385	1825	2605	2557.94	8.66	0	-112739	2675	2640	2595	2560	2515	2617	2537	343	780	500	1870	5	1	68560000	1748	17.59	0.66	12	0.35	145.00	3854.00	4260	20230921	-40.14	1900	20230103	34.21	2630	-3.04	20240102	2540	0.39	20240103	4260	-40.14	20230921	1900	34.21	20230103	2.55	N	007210	500	342 억	5938303	N	N	1223	N	N
103	20240103	150218	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2555	-50	5	-1.92	564616940	220681	72.89	2595	2600	2540	3385	1825	2605	2558.52	8.66	0	-109868	2675	2640	2595	2560	2515	2617	2537	343	780	500	1870	5	1	68560000	1752	17.62	0.66	12	0.32	145.00	3854.00	4260	20230921	-40.02	1900	20230103	34.47	2630	-2.85	20240102	2540	0.59	20240103	4260	-40.02	20230921	1900	34.47	20230103	2.55	N	007210	500	342 억	5938303	N	N	99	N	N
104	20240103	140217	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2550	-55	5	-2.11	502418850	196308	64.84	2595	2600	2540	3385	1825	2605	2559.34	8.66	0	-101080	2675	2640	2595	2560	2515	2617	2537	343	780	500	1870	5	1	68560000	1748	17.59	0.66	12	0.29	145.00	3854.00	4260	20230921	-40.14	1900	20230103	34.21	2630	-3.04	20240102	2540	0.39	20240103	4260	-40.14	20230921	1900	34.21	20230103	2.55	N	007210	500	342 억	5938303	N	N	99	N	N
105	20240103	130219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2550	-55	5	-2.11	464199795	181339	59.90	2595	2600	2540	3385	1825	2605	2559.85	8.66	0	-102083	2675	2640	2595	2560	2515	2617	2537	343	780	500	1870	5	1	68560000	1748	17.59	0.66	12	0.26	145.00	3854.00	4260	20230921	-40.14	1900	20230103	34.21	2630	-3.04	20240102	2540	0.39	20240103	4260	-40.14	20230921	1900	34.21	20230103	2.55	N	007210	500	342 억	5938303	N	N	99	N	N
106	20240103	120220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2560	-45	5	-1.73	369967105	144395	47.70	2595	2600	2545	3385	1825	2605	2562.19	8.66	0	-83594	2675	2640	2595	2560	2515	2617	2537	343	780	500	1870	5	1	68560000	1755	17.66	0.66	12	0.21	145.00	3854.00	4260	20230921	-39.91	1900	20230103	34.74	2630	-2.66	20240102	2545	0.59	20240103	4260	-39.91	20230921	1900	34.74	20230103	2.55	N	007210	500	342 억	5938303	N	N	99	N	N
107	20240103	110219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2555	-50	5	-1.92	333916660	130291	43.04	2595	2600	2545	3385	1825	2605	2562.85	8.66	0	-77029	2675	2640	2595	2560	2515	2617	2537	343	780	500	1870	5	1	68560000	1752	17.62	0.66	12	0.19	145.00	3854.00	4260	20230921	-40.02	1900	20230103	34.47	2630	-2.85	20240102	2545	0.39	20240103	4260	-40.02	20230921	1900	34.47	20230103	2.55	N	007210	500	342 억	5938303	N	N	99	N	N
108	20240103	100219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2560	-45	5	-1.73	198100120	77090	25.46	2595	2600	2555	3385	1825	2605	2569.73	8.66	0	-45153	2675	2640	2595	2560	2515	2617	2537	343	780	500	1870	5	1	68560000	1755	17.66	0.66	12	0.11	145.00	3854.00	4260	20230921	-39.91	1900	20230103	34.74	2630	-2.66	20240102	2550	0.39	20240102	4260	-39.91	20230921	1900	34.74	20230103	2.55	N	007210	500	342 억	5938303	N	N	99	N	N
109	20240103	090219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2580	-25	5	-0.96	5846460	2260	0.75	2595	2600	2580	3385	1825	2605	2586.93	8.66	0	240	2675	2640	2595	2560	2515	2617	2537	343	780	500	1870	5	1	68560000	1769	17.79	0.67	12	0.00	145.00	3854.00	4260	20230921	-39.44	1900	20230103	35.79	2630	-1.90	20240102	2550	1.18	20240102	4260	-39.44	20230921	1900	35.79	20230103	2.55	N	007210	500	342 억	5938303	N	N	99	N	N
110	20240102	160219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2605	-20	5	-0.76	780682015	302008	50.17	2625	2630	2550	3410	1840	2625	2584.96	8.49	0	68144	2678	2651	2613	2586	2548	2632	2567	343	785	500	1890	5	1	68560000	1786	17.97	0.68	12	0.44	145.00	3854.00	4260	20230921	-38.85	1900	20230103	37.11	2630	-0.95	20240102	2550	2.16	20240102	4260	-38.85	20230921	1900	37.11	20230103	2.51	N	007210	500	342 억	5817852	N	N	99	N	N
111	20240102	150218	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2600	-25	5	-0.95	737941700	285583	47.44	2625	2630	2550	3410	1840	2625	2583.98	8.49	0	66091	2678	2651	2613	2586	2548	2632	2567	343	785	500	1890	5	1	68560000	1783	17.93	0.67	12	0.42	145.00	3854.00	4260	20230921	-38.97	1900	20230103	36.84	2630	-1.14	20240102	2550	1.96	20240102	4260	-38.97	20230921	1900	36.84	20230103	2.51	N	007210	500	342 억	5817852	N	N	57	N	N
112	20240102	140219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2600	-25	5	-0.95	682722655	264341	43.91	2625	2630	2550	3410	1840	2625	2582.73	8.49	0	58354	2678	2651	2613	2586	2548	2632	2567	343	785	500	1890	5	1	68560000	1783	17.93	0.67	12	0.39	145.00	3854.00	4260	20230921	-38.97	1900	20230103	36.84	2630	-1.14	20240102	2550	1.96	20240102	4260	-38.97	20230921	1900	36.84	20230103	2.51	N	007210	500	342 억	5817852	N	N	57	N	N
113	20240102	130219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2580	-45	5	-1.71	583645385	226117	37.56	2625	2630	2550	3410	1840	2625	2581.17	8.49	0	57441	2678	2651	2613	2586	2548	2632	2567	343	785	500	1890	5	1	68560000	1769	17.79	0.67	12	0.33	145.00	3854.00	4260	20230921	-39.44	1900	20230103	35.79	2630	-1.90	20240102	2550	1.18	20240102	4260	-39.44	20230921	1900	35.79	20230103	2.51	N	007210	500	342 억	5817852	N	N	57	N	N
114	20240102	120218	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2590	-35	5	-1.33	537491290	208247	34.60	2625	2630	2550	3410	1840	2625	2581.03	8.49	0	54565	2678	2651	2613	2586	2548	2632	2567	343	785	500	1890	5	1	68560000	1776	17.86	0.67	12	0.30	145.00	3854.00	4260	20230921	-39.20	1900	20230103	36.32	2630	-1.52	20240102	2550	1.57	20240102	4260	-39.20	20230921	1900	36.32	20230103	2.51	N	007210	500	342 억	5817852	N	N	57	N	N
115	20240102	110219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2565	-60	5	-2.29	405869025	157143	26.11	2625	2630	2550	3410	1840	2625	2582.80	8.49	0	27508	2678	2651	2613	2586	2548	2632	2567	343	785	500	1890	5	1	68560000	1759	17.69	0.67	12	0.23	145.00	3854.00	4260	20230921	-39.79	1900	20230103	35.00	2630	-2.47	20240102	2550	0.59	20240102	4260	-39.79	20230921	1900	35.00	20230103	2.51	N	007210	500	342 억	5817852	N	N	57	N	N
116	20240102	100216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2600	-25	5	-0.95	62965345	24180	4.02	2625	2630	2585	3410	1840	2625	2604.03	8.49	0	14900	2678	2651	2613	2586	2548	2632	2567	343	785	500	1890	5	1	68560000	1783	17.93	0.67	12	0.04	145.00	3854.00	4260	20230921	-38.97	1900	20230103	36.84	2630	-1.14	20240102	2585	0.58	20240102	4260	-38.97	20230921	1900	36.84	20230103	2.51	N	007210	500	342 억	5817852	N	N	57	N	N
117	20240102	090215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2625	0	3	0.00	0	0	0.00	0	0	0	3410	1840	2625	0.00	8.49	0	0	2678	2651	2613	2586	2548	2632	2567	343	785	500	1890	5	1	68560000	1800	18.10	0.68	12	0.00	145.00	3854.00	4260	20230921	-38.38	1900	20230103	38.16	0	0.00	0	0	0.00	0	4260	-38.38	20230921	1900	38.16	20230103	2.51	N	007210	500	342 억	5817852	N	N	57	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History