KissMeData/300720/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	161052	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12140	50	2	0.41	330773630	27354	167.26	11980	12180	11980	15710	8470	12090	12092.33	3.26	4127	12236	12162	12066	11992	11896	12115	11945	346	3620	500	8700	10	1	69261540	8408	10.67	0.58	12	0.04	1138.00	20910.00	13600	20230608	-10.74	10800	20230314	12.41	12910	-5.96	20240220	11170	8.68	20240125	13600	-10.74	20230608	10800	12.41	20230314	0.16	N	300720	500	346 억	2256900	N	N	399	N	N
3	20240229	151057	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12160	70	2	0.58	245540640	20334	124.34	11980	12180	11980	15710	8470	12090	12075.37	3.26	3659	12236	12162	12066	11992	11896	12115	11945	346	3620	500	8700	10	1	69261540	8422	10.69	0.58	12	0.03	1138.00	20910.00	13600	20230608	-10.59	10800	20230314	12.59	12910	-5.81	20240220	11170	8.86	20240125	13600	-10.59	20230608	10800	12.59	20230314	0.16	N	300720	500	346 억	2256900	N	N	600	N	N
4	20240229	141058	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12130	40	2	0.33	221290990	18338	112.13	11980	12170	11980	15710	8470	12090	12067.35	3.26	3828	12236	12162	12066	11992	11896	12115	11945	346	3620	500	8700	10	1	69261540	8401	10.66	0.58	12	0.03	1138.00	20910.00	13600	20230608	-10.81	10800	20230314	12.31	12910	-6.04	20240220	11170	8.59	20240125	13600	-10.81	20230608	10800	12.31	20230314	0.16	N	300720	500	346 억	2256900	N	N	600	N	N
5	20240229	131055	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12060	-30	5	-0.25	196219160	16267	99.47	11980	12170	11980	15710	8470	12090	12062.41	3.26	2981	12236	12162	12066	11992	11896	12115	11945	346	3620	500	8700	10	1	69261540	8353	10.60	0.58	12	0.02	1138.00	20910.00	13600	20230608	-11.32	10800	20230314	11.67	12910	-6.58	20240220	11170	7.97	20240125	13600	-11.32	20230608	10800	11.67	20230314	0.16	N	300720	500	346 억	2256900	N	N	600	N	N
6	20240229	121055	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12110	20	2	0.17	143247780	11893	72.72	11980	12150	11980	15710	8470	12090	12044.71	3.26	1471	12236	12162	12066	11992	11896	12115	11945	346	3620	500	8700	10	1	69261540	8388	10.64	0.58	12	0.02	1138.00	20910.00	13600	20230608	-10.96	10800	20230314	12.13	12910	-6.20	20240220	11170	8.42	20240125	13600	-10.96	20230608	10800	12.13	20230314	0.16	N	300720	500	346 억	2256900	N	N	600	N	N
7	20240229	111058	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12080	-10	5	-0.08	115424530	9592	58.65	11980	12130	11980	15710	8470	12090	12033.42	3.26	940	12236	12162	12066	11992	11896	12115	11945	346	3620	500	8700	10	1	69261540	8367	10.62	0.58	12	0.01	1138.00	20910.00	13600	20230608	-11.18	10800	20230314	11.85	12910	-6.43	20240220	11170	8.15	20240125	13600	-11.18	20230608	10800	11.85	20230314	0.16	N	300720	500	346 억	2256900	N	N	600	N	N
8	20240229	101059	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12060	-30	5	-0.25	98226400	8166	49.93	11980	12130	11980	15710	8470	12090	12028.70	3.26	1066	12236	12162	12066	11992	11896	12115	11945	346	3620	500	8700	10	1	69261540	8353	10.60	0.58	12	0.01	1138.00	20910.00	13600	20230608	-11.32	10800	20230314	11.67	12910	-6.58	20240220	11170	7.97	20240125	13600	-11.32	20230608	10800	11.67	20230314	0.16	N	300720	500	346 억	2256900	N	N	600	N	N
9	20240229	091057	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12000	-90	5	-0.74	57774550	4809	29.41	11980	12130	11980	15710	8470	12090	12013.84	3.26	371	12236	12162	12066	11992	11896	12115	11945	346	3620	500	8700	10	1	69261540	8311	10.54	0.57	12	0.01	1138.00	20910.00	13600	20230608	-11.76	10800	20230314	11.11	12910	-7.05	20240220	11170	7.43	20240125	13600	-11.76	20230608	10800	11.11	20230314	0.16	N	300720	500	346 억	2256900	N	N	600	N	N
10	20240228	160954	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12090	20	2	0.17	196904110	16353	47.20	12130	12140	11970	15690	8450	12070	12040.85	3.26	-1646	12376	12222	12146	11992	11916	12185	11955	346	3620	500	8690	10	1	69261540	8374	10.62	0.58	12	0.02	1138.00	20910.00	13600	20230608	-11.10	10800	20230314	11.94	12910	-6.35	20240220	11170	8.24	20240125	13600	-11.10	20230608	10800	11.94	20230314	0.16	N	300720	500	346 억	2258940	N	N	600	N	N
11	20240228	150953	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12120	50	2	0.41	180087240	14962	43.19	12130	12140	11970	15690	8450	12070	12036.30	3.26	-1612	12376	12222	12146	11992	11916	12185	11955	346	3620	500	8690	10	1	69261540	8394	10.65	0.58	12	0.02	1138.00	20910.00	13600	20230608	-10.88	10800	20230314	12.22	12910	-6.12	20240220	11170	8.50	20240125	13600	-10.88	20230608	10800	12.22	20230314	0.16	N	300720	500	346 억	2258940	N	N	1	N	N
12	20240228	141055	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12070	0	3	0.00	166708680	13855	39.99	12130	12140	11970	15690	8450	12070	12032.37	3.26	-1416	12376	12222	12146	11992	11916	12185	11955	346	3620	500	8690	10	1	69261540	8360	10.61	0.58	12	0.02	1138.00	20910.00	13600	20230608	-11.25	10800	20230314	11.76	12910	-6.51	20240220	11170	8.06	20240125	13600	-11.25	20230608	10800	11.76	20230314	0.16	N	300720	500	346 억	2258940	N	N	1	N	N
13	20240228	131051	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12030	-40	5	-0.33	159219050	13234	38.20	12130	12140	11970	15690	8450	12070	12031.05	3.26	-1392	12376	12222	12146	11992	11916	12185	11955	346	3620	500	8690	10	1	69261540	8332	10.57	0.58	12	0.02	1138.00	20910.00	13600	20230608	-11.54	10800	20230314	11.39	12910	-6.82	20240220	11170	7.70	20240125	13600	-11.54	20230608	10800	11.39	20230314	0.16	N	300720	500	346 억	2258940	N	N	1	N	N
14	20240228	121059	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12060	-10	5	-0.08	132642260	11028	31.83	12130	12140	11970	15690	8450	12070	12027.76	3.26	-1060	12376	12222	12146	11992	11916	12185	11955	346	3620	500	8690	10	1	69261540	8353	10.60	0.58	12	0.02	1138.00	20910.00	13600	20230608	-11.32	10800	20230314	11.67	12910	-6.58	20240220	11170	7.97	20240125	13600	-11.32	20230608	10800	11.67	20230314	0.16	N	300720	500	346 억	2258940	N	N	1	N	N
15	20240228	111014	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12070	0	3	0.00	99263740	8254	23.83	12130	12140	11970	15690	8450	12070	12026.12	3.26	-1953	12376	12222	12146	11992	11916	12185	11955	346	3620	500	8690	10	1	69261540	8360	10.61	0.58	12	0.01	1138.00	20910.00	13600	20230608	-11.25	10800	20230314	11.76	12910	-6.51	20240220	11170	8.06	20240125	13600	-11.25	20230608	10800	11.76	20230314	0.16	N	300720	500	346 억	2258940	N	N	1	N	N
16	20240228	101056	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12030	-40	5	-0.33	59301790	4933	14.24	12130	12140	11970	15690	8450	12070	12021.41	3.26	-1015	12376	12222	12146	11992	11916	12185	11955	346	3620	500	8690	10	1	69261540	8332	10.57	0.58	12	0.01	1138.00	20910.00	13600	20230608	-11.54	10800	20230314	11.39	12910	-6.82	20240220	11170	7.70	20240125	13600	-11.54	20230608	10800	11.39	20230314	0.16	N	300720	500	346 억	2258940	N	N	1	N	N
17	20240228	091059	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12050	-20	5	-0.17	11304390	936	2.70	12130	12140	12040	15690	8450	12070	12077.37	3.26	-202	12376	12222	12146	11992	11916	12185	11955	346	3620	500	8690	10	1	69261540	8346	10.59	0.58	12	0.00	1138.00	20910.00	13600	20230608	-11.40	10800	20230314	11.57	12910	-6.66	20240220	11170	7.88	20240125	13600	-11.40	20230608	10800	11.57	20230314	0.16	N	300720	500	346 억	2258940	N	N	1	N	N
18	20240227	161053	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12070	-160	5	-1.31	420621960	34642	33.49	12300	12300	12070	15890	8570	12230	12142.05	3.26	3986	12743	12486	12293	12036	11843	12390	11940	346	3660	500	8800	10	1	69261540	8360	10.61	0.58	12	0.05	1138.00	20910.00	13600	20230608	-11.25	10800	20230314	11.76	12910	-6.51	20240220	11170	8.06	20240125	13600	-11.25	20230608	10800	11.76	20230314	0.16	N	300720	500	346 억	2255547	N	N	1	N	N
19	20240227	151055	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12100	-130	5	-1.06	395371270	32551	31.47	12300	12300	12080	15890	8570	12230	12146.21	3.26	4376	12743	12486	12293	12036	11843	12390	11940	346	3660	500	8800	10	1	69261540	8381	10.63	0.58	12	0.05	1138.00	20910.00	13600	20230608	-11.03	10800	20230314	12.04	12910	-6.27	20240220	11170	8.33	20240125	13600	-11.03	20230608	10800	12.04	20230314	0.16	N	300720	500	346 억	2255547	N	N	569	N	N
20	20240227	141052	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12140	-90	5	-0.74	328861830	27059	26.16	12300	12300	12080	15890	8570	12230	12153.51	3.26	4335	12743	12486	12293	12036	11843	12390	11940	346	3660	500	8800	10	1	69261540	8408	10.67	0.58	12	0.04	1138.00	20910.00	13600	20230608	-10.74	10800	20230314	12.41	12910	-5.96	20240220	11170	8.68	20240125	13600	-10.74	20230608	10800	12.41	20230314	0.16	N	300720	500	346 억	2255547	N	N	569	N	N
21	20240227	131013	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12150	-80	5	-0.65	300818560	24748	23.92	12300	12300	12080	15890	8570	12230	12155.27	3.26	4173	12743	12486	12293	12036	11843	12390	11940	346	3660	500	8800	10	1	69261540	8415	10.68	0.58	12	0.04	1138.00	20910.00	13600	20230608	-10.66	10800	20230314	12.50	12910	-5.89	20240220	11170	8.77	20240125	13600	-10.66	20230608	10800	12.50	20230314	0.16	N	300720	500	346 억	2255547	N	N	569	N	N
22	20240227	121055	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12140	-90	5	-0.74	270349460	22241	21.50	12300	12300	12080	15890	8570	12230	12155.45	3.26	4348	12743	12486	12293	12036	11843	12390	11940	346	3660	500	8800	10	1	69261540	8408	10.67	0.58	12	0.03	1138.00	20910.00	13600	20230608	-10.74	10800	20230314	12.41	12910	-5.96	20240220	11170	8.68	20240125	13600	-10.74	20230608	10800	12.41	20230314	0.16	N	300720	500	346 억	2255547	N	N	569	N	N
23	20240227	111056	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12180	-50	5	-0.41	239952740	19734	19.08	12300	12300	12080	15890	8570	12230	12159.36	3.26	5016	12743	12486	12293	12036	11843	12390	11940	346	3660	500	8800	10	1	69261540	8436	10.70	0.58	12	0.03	1138.00	20910.00	13600	20230608	-10.44	10800	20230314	12.78	12910	-5.65	20240220	11170	9.04	20240125	13600	-10.44	20230608	10800	12.78	20230314	0.16	N	300720	500	346 억	2255547	N	N	569	N	N
24	20240227	101050	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12180	-50	5	-0.41	137675210	11323	10.95	12300	12300	12100	15890	8570	12230	12158.90	3.26	2702	12743	12486	12293	12036	11843	12390	11940	346	3660	500	8800	10	1	69261540	8436	10.70	0.58	12	0.02	1138.00	20910.00	13600	20230608	-10.44	10800	20230314	12.78	12910	-5.65	20240220	11170	9.04	20240125	13600	-10.44	20230608	10800	12.78	20230314	0.16	N	300720	500	346 억	2255547	N	N	569	N	N
25	20240227	091055	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12180	-50	5	-0.41	15993380	1308	1.26	12300	12300	12160	15890	8570	12230	12227.35	3.26	-739	12743	12486	12293	12036	11843	12390	11940	346	3660	500	8800	10	1	69261540	8436	10.70	0.58	12	0.00	1138.00	20910.00	13600	20230608	-10.44	10800	20230314	12.78	12910	-5.65	20240220	11170	9.04	20240125	13600	-10.44	20230608	10800	12.78	20230314	0.16	N	300720	500	346 억	2255547	N	N	569	N	N
26	20240226	161050	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12230	-420	5	-3.32	1116827810	90708	221.18	12550	12550	12100	16440	8860	12650	12312.55	3.27	-5525	12810	12730	12620	12540	12430	12770	12580	346	3790	500	9100	10	1	69261540	8471	10.75	0.58	12	0.13	1138.00	20910.00	13600	20230608	-10.07	10800	20230314	13.24	12910	-5.27	20240220	11170	9.49	20240125	13600	-10.07	20230608	10800	13.24	20230314	0.16	N	300720	500	346 억	2261413	N	N	569	N	N
27	20240226	151042	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12300	-350	5	-2.77	1049326540	85196	207.74	12550	12550	12100	16440	8860	12650	12316.61	3.27	-2793	12810	12730	12620	12540	12430	12770	12580	346	3790	500	9100	10	1	69261540	8519	10.81	0.59	12	0.12	1138.00	20910.00	13600	20230608	-9.56	10800	20230314	13.89	12910	-4.73	20240220	11170	10.12	20240125	13600	-9.56	20230608	10800	13.89	20230314	0.16	N	300720	500	346 억	2261413	N	N	86	N	N
28	20240226	141048	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12300	-350	5	-2.77	926066650	75144	183.23	12550	12550	12100	16440	8860	12650	12323.89	3.27	-3380	12810	12730	12620	12540	12430	12770	12580	346	3790	500	9100	10	1	69261540	8519	10.81	0.59	12	0.11	1138.00	20910.00	13600	20230608	-9.56	10800	20230314	13.89	12910	-4.73	20240220	11170	10.12	20240125	13600	-9.56	20230608	10800	13.89	20230314	0.16	N	300720	500	346 억	2261413	N	N	86	N	N
29	20240226	131040	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12320	-330	5	-2.61	821275570	66633	162.48	12550	12550	12100	16440	8860	12650	12325.35	3.27	-2618	12810	12730	12620	12540	12430	12770	12580	346	3790	500	9100	10	1	69261540	8533	10.83	0.59	12	0.10	1138.00	20910.00	13600	20230608	-9.41	10800	20230314	14.07	12910	-4.57	20240220	11170	10.30	20240125	13600	-9.41	20230608	10800	14.07	20230314	0.16	N	300720	500	346 억	2261413	N	N	86	N	N
30	20240226	121040	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12330	-320	5	-2.53	745536270	60493	147.50	12550	12550	12100	16440	8860	12650	12324.33	3.27	-2260	12810	12730	12620	12540	12430	12770	12580	346	3790	500	9100	10	1	69261540	8540	10.83	0.59	12	0.09	1138.00	20910.00	13600	20230608	-9.34	10800	20230314	14.17	12910	-4.49	20240220	11170	10.38	20240125	13600	-9.34	20230608	10800	14.17	20230314	0.16	N	300720	500	346 억	2261413	N	N	86	N	N
31	20240226	111038	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12340	-310	5	-2.45	664361360	53920	131.48	12550	12550	12100	16440	8860	12650	12321.24	3.27	-3828	12810	12730	12620	12540	12430	12770	12580	346	3790	500	9100	10	1	69261540	8547	10.84	0.59	12	0.08	1138.00	20910.00	13600	20230608	-9.26	10800	20230314	14.26	12910	-4.42	20240220	11170	10.47	20240125	13600	-9.26	20230608	10800	14.26	20230314	0.16	N	300720	500	346 억	2261413	N	N	86	N	N
32	20240226	101036	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12220	-430	5	-3.40	449380470	36325	88.57	12550	12550	12100	16440	8860	12650	12371.10	3.27	-7356	12810	12730	12620	12540	12430	12770	12580	346	3790	500	9100	10	1	69261540	8464	10.74	0.58	12	0.05	1138.00	20910.00	13600	20230608	-10.15	10800	20230314	13.15	12910	-5.34	20240220	11170	9.40	20240125	13600	-10.15	20230608	10800	13.15	20230314	0.16	N	300720	500	346 억	2261413	N	N	86	N	N
33	20240226	091034	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12420	-230	5	-1.82	124012470	9940	24.24	12550	12550	12410	16440	8860	12650	12476.09	3.27	366	12810	12730	12620	12540	12430	12770	12580	346	3790	500	9100	10	1	69261540	8602	10.91	0.59	12	0.01	1138.00	20910.00	13600	20230608	-8.68	10800	20230314	15.00	12910	-3.80	20240220	11170	11.19	20240125	13600	-8.68	20230608	10800	15.00	20230314	0.16	N	300720	500	346 억	2261413	N	N	86	N	N
34	20240223	161035	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12650	50	2	0.40	517000670	40961	136.14	12610	12700	12510	16380	8820	12600	12621.77	3.26	4880	12873	12736	12633	12496	12393	12685	12445	346	3780	500	9070	10	1	69261540	8762	11.12	0.60	12	0.06	1138.00	20910.00	13600	20230608	-6.99	10800	20230314	17.13	12910	-2.01	20240220	11170	13.25	20240125	13600	-6.99	20230608	10800	17.13	20230314	0.17	N	300720	500	346 억	2257658	N	N	86	N	N
35	20240223	151028	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12660	60	2	0.48	468891260	37158	123.50	12610	12700	12510	16380	8820	12600	12618.85	3.26	4339	12873	12736	12633	12496	12393	12685	12445	346	3780	500	9070	10	1	69261540	8769	11.12	0.61	12	0.05	1138.00	20910.00	13600	20230608	-6.91	10800	20230314	17.22	12910	-1.94	20240220	11170	13.34	20240125	13600	-6.91	20230608	10800	17.22	20230314	0.17	N	300720	500	346 억	2257658	N	N	13	N	N
36	20240223	141031	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12680	80	2	0.63	389802570	30912	102.74	12610	12690	12510	16380	8820	12600	12610.07	3.26	4220	12873	12736	12633	12496	12393	12685	12445	346	3780	500	9070	10	1	69261540	8782	11.14	0.61	12	0.04	1138.00	20910.00	13600	20230608	-6.76	10800	20230314	17.41	12910	-1.78	20240220	11170	13.52	20240125	13600	-6.76	20230608	10800	17.41	20230314	0.17	N	300720	500	346 억	2257658	N	N	13	N	N
37	20240223	131028	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12620	20	2	0.16	276576760	21955	72.97	12610	12690	12510	16380	8820	12600	12597.44	3.26	1616	12873	12736	12633	12496	12393	12685	12445	346	3780	500	9070	10	1	69261540	8741	11.09	0.60	12	0.03	1138.00	20910.00	13600	20230608	-7.21	10800	20230314	16.85	12910	-2.25	20240220	11170	12.98	20240125	13600	-7.21	20230608	10800	16.85	20230314	0.17	N	300720	500	346 억	2257658	N	N	13	N	N
38	20240223	121031	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12600	0	3	0.00	235688660	18710	62.18	12610	12690	12510	16380	8820	12600	12596.94	3.26	1606	12873	12736	12633	12496	12393	12685	12445	346	3780	500	9070	10	1	69261540	8727	11.07	0.60	12	0.03	1138.00	20910.00	13600	20230608	-7.35	10800	20230314	16.67	12910	-2.40	20240220	11170	12.80	20240125	13600	-7.35	20230608	10800	16.67	20230314	0.17	N	300720	500	346 억	2257658	N	N	13	N	N
39	20240223	111017	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12610	10	2	0.08	166148150	13197	43.86	12610	12690	12510	16380	8820	12600	12589.84	3.26	763	12873	12736	12633	12496	12393	12685	12445	346	3780	500	9070	10	1	69261540	8734	11.08	0.60	12	0.02	1138.00	20910.00	13600	20230608	-7.28	10800	20230314	16.76	12910	-2.32	20240220	11170	12.89	20240125	13600	-7.28	20230608	10800	16.76	20230314	0.17	N	300720	500	346 억	2257658	N	N	13	N	N
40	20240223	101025	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12610	10	2	0.08	106104920	8438	28.04	12610	12690	12510	16380	8820	12600	12574.65	3.26	-31	12873	12736	12633	12496	12393	12685	12445	346	3780	500	9070	10	1	69261540	8734	11.08	0.60	12	0.01	1138.00	20910.00	13600	20230608	-7.28	10800	20230314	16.76	12910	-2.32	20240220	11170	12.89	20240125	13600	-7.28	20230608	10800	16.76	20230314	0.17	N	300720	500	346 억	2257658	N	N	13	N	N
41	20240223	091027	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12520	-80	5	-0.63	42674040	3402	11.31	12610	12610	12510	16380	8820	12600	12543.81	3.26	-492	12873	12736	12633	12496	12393	12685	12445	346	3780	500	9070	10	1	69261540	8672	11.00	0.60	12	0.00	1138.00	20910.00	13600	20230608	-7.94	10800	20230314	15.93	12910	-3.02	20240220	11170	12.09	20240125	13600	-7.94	20230608	10800	15.93	20230314	0.17	N	300720	500	346 억	2257658	N	N	13	N	N
42	20240222	161014	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12600	-80	5	-0.63	379314550	30073	65.15	12760	12770	12530	16480	8880	12680	12613.13	3.26	1027	12840	12760	12650	12570	12460	12775	12585	346	3800	500	9120	10	1	69261540	8727	11.07	0.60	12	0.04	1138.00	20910.00	13600	20230608	-7.35	10800	20230314	16.67	12910	-2.40	20240220	11170	12.80	20240125	13600	-7.35	20230608	10800	16.67	20230314	0.17	N	300720	500	346 억	2257955	N	N	13	N	N
43	20240222	151024	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12560	-120	5	-0.95	333242520	26415	57.23	12760	12770	12530	16480	8880	12680	12615.65	3.26	376	12840	12760	12650	12570	12460	12775	12585	346	3800	500	9120	10	1	69261540	8699	11.04	0.60	12	0.04	1138.00	20910.00	13600	20230608	-7.65	10800	20230314	16.30	12910	-2.71	20240220	11170	12.44	20240125	13600	-7.65	20230608	10800	16.30	20230314	0.17	N	300720	500	346 억	2257955	N	N	2	N	N
44	20240222	141021	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12560	-120	5	-0.95	294059550	23297	50.47	12760	12770	12530	16480	8880	12680	12622.20	3.26	-644	12840	12760	12650	12570	12460	12775	12585	346	3800	500	9120	10	1	69261540	8699	11.04	0.60	12	0.03	1138.00	20910.00	13600	20230608	-7.65	10800	20230314	16.30	12910	-2.71	20240220	11170	12.44	20240125	13600	-7.65	20230608	10800	16.30	20230314	0.17	N	300720	500	346 억	2257955	N	N	2	N	N
45	20240222	131005	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12560	-120	5	-0.95	232683880	18406	39.88	12760	12770	12550	16480	8880	12680	12641.74	3.26	-1493	12840	12760	12650	12570	12460	12775	12585	346	3800	500	9120	10	1	69261540	8699	11.04	0.60	12	0.03	1138.00	20910.00	13600	20230608	-7.65	10800	20230314	16.30	12910	-2.71	20240220	11170	12.44	20240125	13600	-7.65	20230608	10800	16.30	20230314	0.17	N	300720	500	346 억	2257955	N	N	2	N	N
46	20240222	121017	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12600	-80	5	-0.63	200125980	15817	34.27	12760	12770	12590	16480	8880	12680	12652.59	3.26	-1328	12840	12760	12650	12570	12460	12775	12585	346	3800	500	9120	10	1	69261540	8727	11.07	0.60	12	0.02	1138.00	20910.00	13600	20230608	-7.35	10800	20230314	16.67	12910	-2.40	20240220	11170	12.80	20240125	13600	-7.35	20230608	10800	16.67	20230314	0.17	N	300720	500	346 억	2257955	N	N	2	N	N
47	20240222	111016	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12670	-10	5	-0.08	132460420	10460	22.66	12760	12770	12620	16480	8880	12680	12663.52	3.26	479	12840	12760	12650	12570	12460	12775	12585	346	3800	500	9120	10	1	69261540	8775	11.13	0.61	12	0.02	1138.00	20910.00	13600	20230608	-6.84	10800	20230314	17.31	12910	-1.86	20240220	11170	13.43	20240125	13600	-6.84	20230608	10800	17.31	20230314	0.17	N	300720	500	346 억	2257955	N	N	2	N	N
48	20240222	101006	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12650	-30	5	-0.24	89769890	7089	15.36	12760	12770	12620	16480	8880	12680	12663.26	3.26	393	12840	12760	12650	12570	12460	12775	12585	346	3800	500	9120	10	1	69261540	8762	11.12	0.60	12	0.01	1138.00	20910.00	13600	20230608	-6.99	10800	20230314	17.13	12910	-2.01	20240220	11170	13.25	20240125	13600	-6.99	20230608	10800	17.13	20230314	0.17	N	300720	500	346 억	2257955	N	N	2	N	N
49	20240222	091025	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12650	-30	5	-0.24	14657270	1151	2.49	12760	12770	12650	16480	8880	12680	12734.43	3.26	264	12840	12760	12650	12570	12460	12775	12585	346	3800	500	9120	10	1	69261540	8762	11.12	0.60	12	0.00	1138.00	20910.00	13600	20230608	-6.99	10800	20230314	17.13	12910	-2.01	20240220	11170	13.25	20240125	13600	-6.99	20230608	10800	17.13	20230314	0.17	N	300720	500	346 억	2257955	N	N	2	N	N
50	20240221	161012	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12680	80	2	0.63	582251210	46102	138.07	12680	12730	12540	16380	8820	12600	12629.63	3.25	6870	13046	12822	12686	12462	12326	12755	12395	346	3780	500	9070	10	1	69261540	8782	11.14	0.61	12	0.07	1138.00	20910.00	13600	20230608	-6.76	10800	20230314	17.41	12910	-1.78	20240220	11170	13.52	20240125	13600	-6.76	20230608	10800	17.41	20230314	0.17	N	300720	500	346 억	2249106	N	N	2	N	N
51	20240221	151002	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12680	80	2	0.63	527526940	41787	125.14	12680	12730	12540	16380	8820	12600	12624.19	3.25	5514	13046	12822	12686	12462	12326	12755	12395	346	3780	500	9070	10	1	69261540	8782	11.14	0.61	12	0.06	1138.00	20910.00	13600	20230608	-6.76	10800	20230314	17.41	12910	-1.78	20240220	11170	13.52	20240125	13600	-6.76	20230608	10800	17.41	20230314	0.17	N	300720	500	346 억	2249106	N	N	27	N	N
52	20240221	141003	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12650	50	2	0.40	343397500	27225	81.53	12680	12730	12540	16380	8820	12600	12613.31	3.25	-2709	13046	12822	12686	12462	12326	12755	12395	346	3780	500	9070	10	1	69261540	8762	11.12	0.60	12	0.04	1138.00	20910.00	13600	20230608	-6.99	10800	20230314	17.13	12910	-2.01	20240220	11170	13.25	20240125	13600	-6.99	20230608	10800	17.13	20230314	0.17	N	300720	500	346 억	2249106	N	N	27	N	N
53	20240221	131002	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12600	0	3	0.00	309072820	24509	73.40	12680	12730	12540	16380	8820	12600	12610.58	3.25	-3366	13046	12822	12686	12462	12326	12755	12395	346	3780	500	9070	10	1	69261540	8727	11.07	0.60	12	0.04	1138.00	20910.00	13600	20230608	-7.35	10800	20230314	16.67	12910	-2.40	20240220	11170	12.80	20240125	13600	-7.35	20230608	10800	16.67	20230314	0.17	N	300720	500	346 억	2249106	N	N	27	N	N
54	20240221	121005	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12570	-30	5	-0.24	289304830	22938	68.70	12680	12730	12540	16380	8820	12600	12612.47	3.25	-3271	13046	12822	12686	12462	12326	12755	12395	346	3780	500	9070	10	1	69261540	8706	11.05	0.60	12	0.03	1138.00	20910.00	13600	20230608	-7.57	10800	20230314	16.39	12910	-2.63	20240220	11170	12.53	20240125	13600	-7.57	20230608	10800	16.39	20230314	0.17	N	300720	500	346 억	2249106	N	N	27	N	N
55	20240221	111012	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12550	-50	5	-0.40	201384400	15948	47.76	12680	12730	12540	16380	8820	12600	12627.56	3.25	-2909	13046	12822	12686	12462	12326	12755	12395	346	3780	500	9070	10	1	69261540	8692	11.03	0.60	12	0.02	1138.00	20910.00	13600	20230608	-7.72	10800	20230314	16.20	12910	-2.79	20240220	11170	12.35	20240125	13600	-7.72	20230608	10800	16.20	20230314	0.17	N	300720	500	346 억	2249106	N	N	27	N	N
56	20240221	101002	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12620	20	2	0.16	108581710	8570	25.67	12680	12730	12600	16380	8820	12600	12669.98	3.25	-2320	13046	12822	12686	12462	12326	12755	12395	346	3780	500	9070	10	1	69261540	8741	11.09	0.60	12	0.01	1138.00	20910.00	13600	20230608	-7.21	10800	20230314	16.85	12910	-2.25	20240220	11170	12.98	20240125	13600	-7.21	20230608	10800	16.85	20230314	0.17	N	300720	500	346 억	2249106	N	N	27	N	N
57	20240221	091003	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12690	90	2	0.71	14748250	1164	3.49	12680	12700	12600	16380	8820	12600	12670.32	3.25	468	13046	12822	12686	12462	12326	12755	12395	346	3780	500	9070	10	1	69261540	8789	11.15	0.61	12	0.00	1138.00	20910.00	13600	20230608	-6.69	10800	20230314	17.50	12910	-1.70	20240220	11170	13.61	20240125	13600	-6.69	20230608	10800	17.50	20230314	0.17	N	300720	500	346 억	2249106	N	N	27	N	N
58	20240220	160958	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12600	-190	5	-1.49	419399880	33082	67.57	12910	12910	12550	16620	8960	12790	12677.91	3.25	-4733	13116	12952	12736	12572	12356	13035	12655	346	3830	500	9200	10	1	69261540	8727	11.07	0.60	12	0.05	1138.00	20910.00	13600	20230608	-7.35	10800	20230314	16.67	12910	-2.40	20240220	11170	12.80	20240125	13600	-7.35	20230608	10800	16.67	20230314	0.18	N	300720	500	346 억	2253557	N	N	27	N	N
59	20240220	150957	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12590	-200	5	-1.56	367216250	28938	59.11	12910	12910	12550	16620	8960	12790	12689.76	3.25	-2416	13116	12952	12736	12572	12356	13035	12655	346	3830	500	9200	10	1	69261540	8720	11.06	0.60	12	0.04	1138.00	20910.00	13600	20230608	-7.43	10800	20230314	16.57	12910	-2.48	20240220	11170	12.71	20240125	13600	-7.43	20230608	10800	16.57	20230314	0.18	N	300720	500	346 억	2253557	N	N	47	N	N
60	20240220	140953	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12580	-210	5	-1.64	317320650	24968	51.00	12910	12910	12580	16620	8960	12790	12709.09	3.25	-1193	13116	12952	12736	12572	12356	13035	12655	346	3830	500	9200	10	1	69261540	8713	11.05	0.60	12	0.04	1138.00	20910.00	13600	20230608	-7.50	10800	20230314	16.48	12910	-2.56	20240220	11170	12.62	20240125	13600	-7.50	20230608	10800	16.48	20230314	0.18	N	300720	500	346 억	2253557	N	N	47	N	N
61	20240220	130958	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12690	-100	5	-0.78	264098670	20754	42.39	12910	12910	12630	16620	8960	12790	12725.19	3.25	875	13116	12952	12736	12572	12356	13035	12655	346	3830	500	9200	10	1	69261540	8789	11.15	0.61	12	0.03	1138.00	20910.00	13600	20230608	-6.69	10800	20230314	17.50	12910	-1.70	20240220	11170	13.61	20240125	13600	-6.69	20230608	10800	17.50	20230314	0.18	N	300720	500	346 억	2253557	N	N	47	N	N
62	20240220	120949	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12710	-80	5	-0.63	223717040	17565	35.88	12910	12910	12630	16620	8960	12790	12736.52	3.25	937	13116	12952	12736	12572	12356	13035	12655	346	3830	500	9200	10	1	69261540	8803	11.17	0.61	12	0.03	1138.00	20910.00	13600	20230608	-6.54	10800	20230314	17.69	12910	-1.55	20240220	11170	13.79	20240125	13600	-6.54	20230608	10800	17.69	20230314	0.18	N	300720	500	346 억	2253557	N	N	47	N	N
63	20240220	110953	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12670	-120	5	-0.94	178228180	13978	28.55	12910	12910	12630	16620	8960	12790	12750.62	3.25	-1335	13116	12952	12736	12572	12356	13035	12655	346	3830	500	9200	10	1	69261540	8775	11.13	0.61	12	0.02	1138.00	20910.00	13600	20230608	-6.84	10800	20230314	17.31	12910	-1.86	20240220	11170	13.43	20240125	13600	-6.84	20230608	10800	17.31	20230314	0.18	N	300720	500	346 억	2253557	N	N	47	N	N
64	20240220	100944	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12760	-30	5	-0.23	94656820	7400	15.11	12910	12910	12740	16620	8960	12790	12791.46	3.25	-1046	13116	12952	12736	12572	12356	13035	12655	346	3830	500	9200	10	1	69261540	8838	11.21	0.61	12	0.01	1138.00	20910.00	13600	20230608	-6.18	10800	20230314	18.15	12910	-1.16	20240220	11170	14.23	20240125	13600	-6.18	20230608	10800	18.15	20230314	0.18	N	300720	500	346 억	2253557	N	N	47	N	N
65	20240220	091003	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12830	40	2	0.31	31006770	2414	4.93	12910	12910	12750	16620	8960	12790	12844.56	3.25	-913	13116	12952	12736	12572	12356	13035	12655	346	3830	500	9200	10	1	69261540	8886	11.27	0.61	12	0.00	1138.00	20910.00	13600	20230608	-5.66	10800	20230314	18.80	12910	-0.62	20240220	11170	14.86	20240125	13600	-5.66	20230608	10800	18.80	20230314	0.18	N	300720	500	346 억	2253557	N	N	47	N	N
66	20240219	160958	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12790	200	2	1.59	625192290	48795	176.83	12520	12900	12520	16360	8820	12590	12812.65	3.25	6477	12783	12686	12603	12506	12423	12735	12555	346	3770	500	9060	10	1	69261540	8859	11.24	0.61	12	0.07	1138.00	20910.00	13600	20230608	-5.96	10800	20230314	18.43	12900	-0.85	20240219	11170	14.50	20240125	13600	-5.96	20230608	10800	18.43	20230314	0.18	N	300720	500	346 억	2248406	N	N	47	N	N
67	20240219	151002	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12780	190	2	1.51	598282020	46691	169.20	12520	12900	12520	16360	8820	12590	12813.65	3.25	6743	12783	12686	12603	12506	12423	12735	12555	346	3770	500	9060	10	1	69261540	8852	11.23	0.61	12	0.07	1138.00	20910.00	13600	20230608	-6.03	10800	20230314	18.33	12900	-0.93	20240219	11170	14.41	20240125	13600	-6.03	20230608	10800	18.33	20230314	0.18	N	300720	500	346 억	2248406	N	N	215	N	N
68	20240219	141002	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12810	220	2	1.75	573144210	44730	162.09	12520	12900	12520	16360	8820	12590	12813.42	3.25	6734	12783	12686	12603	12506	12423	12735	12555	346	3770	500	9060	10	1	69261540	8872	11.26	0.61	12	0.06	1138.00	20910.00	13600	20230608	-5.81	10800	20230314	18.61	12900	-0.70	20240219	11170	14.68	20240125	13600	-5.81	20230608	10800	18.61	20230314	0.18	N	300720	500	346 억	2248406	N	N	215	N	N
69	20240219	130959	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12780	190	2	1.51	543636650	42426	153.75	12520	12900	12520	16360	8820	12590	12813.76	3.25	6984	12783	12686	12603	12506	12423	12735	12555	346	3770	500	9060	10	1	69261540	8852	11.23	0.61	12	0.06	1138.00	20910.00	13600	20230608	-6.03	10800	20230314	18.33	12900	-0.93	20240219	11170	14.41	20240125	13600	-6.03	20230608	10800	18.33	20230314	0.18	N	300720	500	346 억	2248406	N	N	215	N	N
70	20240219	120958	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12810	220	2	1.75	483117200	37683	136.56	12520	12900	12520	16360	8820	12590	12820.56	3.25	6881	12783	12686	12603	12506	12423	12735	12555	346	3770	500	9060	10	1	69261540	8872	11.26	0.61	12	0.05	1138.00	20910.00	13600	20230608	-5.81	10800	20230314	18.61	12900	-0.70	20240219	11170	14.68	20240125	13600	-5.81	20230608	10800	18.61	20230314	0.18	N	300720	500	346 억	2248406	N	N	215	N	N
71	20240219	110955	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12830	240	2	1.91	428468980	33424	121.12	12520	12900	12520	16360	8820	12590	12819.20	3.25	6496	12783	12686	12603	12506	12423	12735	12555	346	3770	500	9060	10	1	69261540	8886	11.27	0.61	12	0.05	1138.00	20910.00	13600	20230608	-5.66	10800	20230314	18.80	12900	-0.54	20240219	11170	14.86	20240125	13600	-5.66	20230608	10800	18.80	20230314	0.18	N	300720	500	346 억	2248406	N	N	215	N	N
72	20240219	100951	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12850	260	2	2.07	323032240	25204	91.34	12520	12900	12520	16360	8820	12590	12816.71	3.25	6156	12783	12686	12603	12506	12423	12735	12555	346	3770	500	9060	10	1	69261540	8900	11.29	0.61	12	0.04	1138.00	20910.00	13600	20230608	-5.51	10800	20230314	18.98	12900	-0.39	20240219	11170	15.04	20240125	13600	-5.51	20230608	10800	18.98	20230314	0.18	N	300720	500	346 억	2248406	N	N	215	N	N
73	20240219	090952	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12680	90	2	0.71	13405850	1060	3.84	12520	12690	12520	16360	8820	12590	12647.03	3.25	160	12783	12686	12603	12506	12423	12735	12555	346	3770	500	9060	10	1	69261540	8782	11.14	0.61	12	0.00	1138.00	20910.00	13600	20230608	-6.76	10800	20230314	17.41	12730	-0.39	20240207	11170	13.52	20240125	13600	-6.76	20230608	10800	17.41	20230314	0.18	N	300720	500	346 억	2248406	N	N	215	N	N
74	20240216	160944	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12590	80	2	0.64	348003760	27525	50.16	12560	12700	12520	16260	8760	12510	12643.21	3.23	6888	12763	12636	12553	12426	12343	12595	12385	346	3750	500	9000	10	1	69261540	8720	11.06	0.60	12	0.04	1138.00	20910.00	13600	20230608	-7.43	10800	20230314	16.57	12730	-1.10	20240207	11170	12.71	20240125	13600	-7.43	20230608	10800	16.57	20230314	0.18	N	300720	500	346 억	2236105	N	N	215	N	N
75	20240216	150952	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12670	160	2	1.28	320895460	25375	46.24	12560	12700	12520	16260	8760	12510	12646.13	3.23	6527	12763	12636	12553	12426	12343	12595	12385	346	3750	500	9000	10	1	69261540	8775	11.13	0.61	12	0.04	1138.00	20910.00	13600	20230608	-6.84	10800	20230314	17.31	12730	-0.47	20240207	11170	13.43	20240125	13600	-6.84	20230608	10800	17.31	20230314	0.18	N	300720	500	346 억	2236105	N	N	349	N	N
76	20240216	140956	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12670	160	2	1.28	276637060	21883	39.88	12560	12700	12520	16260	8760	12510	12641.64	3.23	6819	12763	12636	12553	12426	12343	12595	12385	346	3750	500	9000	10	1	69261540	8775	11.13	0.61	12	0.03	1138.00	20910.00	13600	20230608	-6.84	10800	20230314	17.31	12730	-0.47	20240207	11170	13.43	20240125	13600	-6.84	20230608	10800	17.31	20230314	0.18	N	300720	500	346 억	2236105	N	N	349	N	N
77	20240216	130951	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12690	180	2	1.44	231074650	18293	33.33	12560	12700	12520	16260	8760	12510	12631.86	3.23	5793	12763	12636	12553	12426	12343	12595	12385	346	3750	500	9000	10	1	69261540	8789	11.15	0.61	12	0.03	1138.00	20910.00	13600	20230608	-6.69	10800	20230314	17.50	12730	-0.31	20240207	11170	13.61	20240125	13600	-6.69	20230608	10800	17.50	20230314	0.18	N	300720	500	346 억	2236105	N	N	349	N	N
78	20240216	120954	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12660	150	2	1.20	162112450	12854	23.42	12560	12700	12520	16260	8760	12510	12611.83	3.23	3080	12763	12636	12553	12426	12343	12595	12385	346	3750	500	9000	10	1	69261540	8769	11.12	0.61	12	0.02	1138.00	20910.00	13600	20230608	-6.91	10800	20230314	17.22	12730	-0.55	20240207	11170	13.34	20240125	13600	-6.91	20230608	10800	17.22	20230314	0.18	N	300720	500	346 억	2236105	N	N	349	N	N
79	20240216	110959	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12600	90	2	0.72	104293740	8278	15.08	12560	12700	12520	16260	8760	12510	12598.91	3.23	1522	12763	12636	12553	12426	12343	12595	12385	346	3750	500	9000	10	1	69261540	8727	11.07	0.60	12	0.01	1138.00	20910.00	13600	20230608	-7.35	10800	20230314	16.67	12730	-1.02	20240207	11170	12.80	20240125	13600	-7.35	20230608	10800	16.67	20230314	0.18	N	300720	500	346 억	2236105	N	N	349	N	N
80	20240216	100953	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12590	80	2	0.64	83645520	6634	12.09	12560	12700	12560	16260	8760	12510	12608.61	3.23	838	12763	12636	12553	12426	12343	12595	12385	346	3750	500	9000	10	1	69261540	8720	11.06	0.60	12	0.01	1138.00	20910.00	13600	20230608	-7.43	10800	20230314	16.57	12730	-1.10	20240207	11170	12.71	20240125	13600	-7.43	20230608	10800	16.57	20230314	0.18	N	300720	500	346 억	2236105	N	N	349	N	N
81	20240216	090946	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12590	80	2	0.64	26815810	2127	3.88	12560	12700	12560	16260	8760	12510	12607.34	3.23	653	12763	12636	12553	12426	12343	12595	12385	346	3750	500	9000	10	1	69261540	8720	11.06	0.60	12	0.00	1138.00	20910.00	13600	20230608	-7.43	10800	20230314	16.57	12730	-1.10	20240207	11170	12.71	20240125	13600	-7.43	20230608	10800	16.57	20230314	0.18	N	300720	500	346 억	2236105	N	N	349	N	N
82	20240215	160944	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12510	-40	5	-0.32	689508610	54875	144.97	12680	12680	12470	16310	8790	12550	12565.08	3.19	-1684	12796	12672	12606	12482	12416	12640	12450	346	3760	500	9030	10	1	69261540	8665	10.99	0.60	12	0.08	1138.00	20910.00	13600	20230608	-8.01	10800	20230314	15.83	12730	-1.73	20240207	11170	12.00	20240125	13600	-8.01	20230608	10800	15.83	20230314	0.18	N	300720	500	346 억	2209761	N	N	349	N	N
83	20240215	150950	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12520	-30	5	-0.24	645455960	51354	135.67	12680	12680	12470	16310	8790	12550	12568.76	3.19	-1125	12796	12672	12606	12482	12416	12640	12450	346	3760	500	9030	10	1	69261540	8672	11.00	0.60	12	0.07	1138.00	20910.00	13600	20230608	-7.94	10800	20230314	15.93	12730	-1.65	20240207	11170	12.09	20240125	13600	-7.94	20230608	10800	15.93	20230314	0.18	N	300720	500	346 억	2209761	N	N	103	N	N
84	20240215	140943	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12580	30	2	0.24	547671370	43562	115.08	12680	12680	12470	16310	8790	12550	12572.23	3.19	-1571	12796	12672	12606	12482	12416	12640	12450	346	3760	500	9030	10	1	69261540	8713	11.05	0.60	12	0.06	1138.00	20910.00	13600	20230608	-7.50	10800	20230314	16.48	12730	-1.18	20240207	11170	12.62	20240125	13600	-7.50	20230608	10800	16.48	20230314	0.18	N	300720	500	346 억	2209761	N	N	103	N	N
85	20240215	130918	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12600	50	2	0.40	479145350	38122	100.71	12680	12680	12470	16310	8790	12550	12568.74	3.19	-635	12796	12672	12606	12482	12416	12640	12450	346	3760	500	9030	10	1	69261540	8727	11.07	0.60	12	0.06	1138.00	20910.00	13600	20230608	-7.35	10800	20230314	16.67	12730	-1.02	20240207	11170	12.80	20240125	13600	-7.35	20230608	10800	16.67	20230314	0.18	N	300720	500	346 억	2209761	N	N	103	N	N
86	20240215	120943	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12580	30	2	0.24	414315940	32975	87.11	12680	12680	12470	16310	8790	12550	12564.55	3.19	1399	12796	12672	12606	12482	12416	12640	12450	346	3760	500	9030	10	1	69261540	8713	11.05	0.60	12	0.05	1138.00	20910.00	13600	20230608	-7.50	10800	20230314	16.48	12730	-1.18	20240207	11170	12.62	20240125	13600	-7.50	20230608	10800	16.48	20230314	0.18	N	300720	500	346 억	2209761	N	N	103	N	N
87	20240215	110936	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12560	10	2	0.08	314636560	25070	66.23	12680	12680	12470	16310	8790	12550	12550.32	3.19	3312	12796	12672	12606	12482	12416	12640	12450	346	3760	500	9030	10	1	69261540	8699	11.04	0.60	12	0.04	1138.00	20910.00	13600	20230608	-7.65	10800	20230314	16.30	12730	-1.34	20240207	11170	12.44	20240125	13600	-7.65	20230608	10800	16.30	20230314	0.18	N	300720	500	346 억	2209761	N	N	103	N	N
88	20240215	100936	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12550	0	3	0.00	202135490	16119	42.58	12680	12680	12470	16310	8790	12550	12540.20	3.19	4082	12796	12672	12606	12482	12416	12640	12450	346	3760	500	9030	10	1	69261540	8692	11.03	0.60	12	0.02	1138.00	20910.00	13600	20230608	-7.72	10800	20230314	16.20	12730	-1.41	20240207	11170	12.35	20240125	13600	-7.72	20230608	10800	16.20	20230314	0.18	N	300720	500	346 억	2209761	N	N	103	N	N
89	20240215	090939	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12540	-10	5	-0.08	18419110	1461	3.86	12680	12680	12500	16310	8790	12550	12607.19	3.19	303	12796	12672	12606	12482	12416	12640	12450	346	3760	500	9030	10	1	69261540	8685	11.02	0.60	12	0.00	1138.00	20910.00	13600	20230608	-7.79	10800	20230314	16.11	12730	-1.49	20240207	11170	12.26	20240125	13600	-7.79	20230608	10800	16.11	20230314	0.18	N	300720	500	346 억	2209761	N	N	103	N	N
90	20240214	160933	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12550	-40	5	-0.32	477152670	37819	87.72	12730	12730	12540	16360	8820	12590	12616.80	3.18	1583	12823	12706	12583	12466	12343	12710	12470	346	3770	500	9060	10	1	69261540	8692	11.03	0.60	12	0.05	1138.00	20910.00	13600	20230608	-7.72	10800	20230314	16.20	12730	0.00	20240207	11170	12.35	20240125	13600	-7.72	20230608	10800	16.20	20230314	0.18	N	300720	500	346 억	2205102	N	N	103	N	N
91	20240214	150935	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12590	0	3	0.00	423222560	33529	77.77	12730	12730	12540	16360	8820	12590	12622.61	3.18	1534	12823	12706	12583	12466	12343	12710	12470	346	3770	500	9060	10	1	69261540	8720	11.06	0.60	12	0.05	1138.00	20910.00	13600	20230608	-7.43	10800	20230314	16.57	12730	0.00	20240207	11170	12.71	20240125	13600	-7.43	20230608	10800	16.57	20230314	0.18	N	300720	500	346 억	2205102	N	N	134	N	N
92	20240214	140931	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12590	0	3	0.00	380840080	30165	69.97	12730	12730	12540	16360	8820	12590	12625.26	3.18	1719	12823	12706	12583	12466	12343	12710	12470	346	3770	500	9060	10	1	69261540	8720	11.06	0.60	12	0.04	1138.00	20910.00	13600	20230608	-7.43	10800	20230314	16.57	12730	0.00	20240207	11170	12.71	20240125	13600	-7.43	20230608	10800	16.57	20230314	0.18	N	300720	500	346 억	2205102	N	N	134	N	N
93	20240214	130933	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12610	20	2	0.16	362616170	28719	66.61	12730	12730	12540	16360	8820	12590	12626.38	3.18	1516	12823	12706	12583	12466	12343	12710	12470	346	3770	500	9060	10	1	69261540	8734	11.08	0.60	12	0.04	1138.00	20910.00	13600	20230608	-7.28	10800	20230314	16.76	12730	0.00	20240207	11170	12.89	20240125	13600	-7.28	20230608	10800	16.76	20230314	0.18	N	300720	500	346 억	2205102	N	N	134	N	N
94	20240214	120925	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12570	-20	5	-0.16	341252580	27020	62.67	12730	12730	12540	16360	8820	12590	12629.67	3.18	1319	12823	12706	12583	12466	12343	12710	12470	346	3770	500	9060	10	1	69261540	8706	11.05	0.60	12	0.04	1138.00	20910.00	13600	20230608	-7.57	10800	20230314	16.39	12730	0.00	20240207	11170	12.53	20240125	13600	-7.57	20230608	10800	16.39	20230314	0.18	N	300720	500	346 억	2205102	N	N	134	N	N
95	20240214	110932	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12630	40	2	0.32	283106210	22403	51.96	12730	12730	12570	16360	8820	12590	12637.03	3.18	1764	12823	12706	12583	12466	12343	12710	12470	346	3770	500	9060	10	1	69261540	8748	11.10	0.60	12	0.03	1138.00	20910.00	13600	20230608	-7.13	10800	20230314	16.94	12730	0.00	20240207	11170	13.07	20240125	13600	-7.13	20230608	10800	16.94	20230314	0.18	N	300720	500	346 억	2205102	N	N	134	N	N
96	20240214	090923	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12630	40	2	0.32	83458090	6589	15.28	12730	12730	12610	16360	8820	12590	12666.57	3.18	43	12823	12706	12583	12466	12343	12710	12470	346	3770	500	9060	10	1	69261540	8748	11.10	0.60	12	0.01	1138.00	20910.00	13600	20230608	-7.13	10800	20230314	16.94	12730	0.00	20240207	11170	13.07	20240125	13600	-7.13	20230608	10800	16.94	20230314	0.18	N	300720	500	346 억	2205102	N	N	134	N	N
97	20240213	160921	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12590	0	3	0.00	479042880	37912	101.88	12590	12700	12460	16360	8820	12590	12635.65	3.19	3115	12783	12686	12573	12476	12363	12630	12420	346	3770	500	9060	10	1	69261540	8720	11.06	0.60	12	0.05	1138.00	20910.00	13600	20230608	-7.43	10800	20230314	16.57	12730	-1.10	20240207	11170	12.71	20240125	13600	-7.43	20230608	10800	16.57	20230314	0.19	N	300720	500	346 억	2212539	N	N	134	N	N
98	20240213	150920	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12650	60	2	0.48	424292950	33565	90.19	12590	12700	12460	16360	8820	12590	12640.93	3.19	2668	12783	12686	12573	12476	12363	12630	12420	346	3770	500	9060	10	1	69261540	8762	11.12	0.60	12	0.05	1138.00	20910.00	13600	20230608	-6.99	10800	20230314	17.13	12730	-0.63	20240207	11170	13.25	20240125	13600	-6.99	20230608	10800	17.13	20230314	0.19	N	300720	500	346 억	2212539	N	N	10	N	N
99	20240213	140929	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12670	80	2	0.64	361965670	28638	76.95	12590	12700	12460	16360	8820	12590	12639.35	3.19	3049	12783	12686	12573	12476	12363	12630	12420	346	3770	500	9060	10	1	69261540	8775	11.13	0.61	12	0.04	1138.00	20910.00	13600	20230608	-6.84	10800	20230314	17.31	12730	-0.47	20240207	11170	13.43	20240125	13600	-6.84	20230608	10800	17.31	20230314	0.19	N	300720	500	346 억	2212539	N	N	10	N	N
100	20240213	130917	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12660	70	2	0.56	310867110	24604	66.11	12590	12700	12460	16360	8820	12590	12634.82	3.19	1291	12783	12686	12573	12476	12363	12630	12420	346	3770	500	9060	10	1	69261540	8769	11.12	0.61	12	0.04	1138.00	20910.00	13600	20230608	-6.91	10800	20230314	17.22	12730	-0.55	20240207	11170	13.34	20240125	13600	-6.91	20230608	10800	17.22	20230314	0.19	N	300720	500	346 억	2212539	N	N	10	N	N
101	20240213	120927	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12650	60	2	0.48	266714870	21117	56.74	12590	12700	12460	16360	8820	12590	12630.34	3.19	-71	12783	12686	12573	12476	12363	12630	12420	346	3770	500	9060	10	1	69261540	8762	11.12	0.60	12	0.03	1138.00	20910.00	13600	20230608	-6.99	10800	20230314	17.13	12730	-0.63	20240207	11170	13.25	20240125	13600	-6.99	20230608	10800	17.13	20230314	0.19	N	300720	500	346 억	2212539	N	N	10	N	N
102	20240213	110950	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12670	80	2	0.64	233331020	18479	49.66	12590	12700	12460	16360	8820	12590	12626.82	3.19	-1398	12783	12686	12573	12476	12363	12630	12420	346	3770	500	9060	10	1	69261540	8775	11.13	0.61	12	0.03	1138.00	20910.00	13600	20230608	-6.84	10800	20230314	17.31	12730	-0.47	20240207	11170	13.43	20240125	13600	-6.84	20230608	10800	17.31	20230314	0.19	N	300720	500	346 억	2212539	N	N	10	N	N
103	20240213	100809	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12630	40	2	0.32	180329270	14286	38.39	12590	12700	12460	16360	8820	12590	12622.80	3.19	-744	12783	12686	12573	12476	12363	12630	12420	346	3770	500	9060	10	1	69261540	8748	11.10	0.60	12	0.02	1138.00	20910.00	13600	20230608	-7.13	10800	20230314	16.94	12730	-0.79	20240207	11170	13.07	20240125	13600	-7.13	20230608	10800	16.94	20230314	0.19	N	300720	500	346 억	2212539	N	N	10	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History