KissMeData/000910/price/prices-20240201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

44 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	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	160112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5510	-30	5	-0.54	368642500	66457	90.64	5540	5610	5490	7200	3880	5540	5547.08	1.45	-5884	5626	5582	5516	5472	5406	5605	5495	78	1660	500	3540	10	1	15611619	860	-8.50	0.71	12	0.43	-648.00	7741.00	12040	20230503	-54.24	4720	20231006	16.74	6580	-16.26	20240110	5370	2.61	20240201	12040	-54.24	20230503	4720	16.74	20231006	4.71	N	000910	500	78 억	226164	N	N	26	N	N
3	20240229	150112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5540	0	3	0.00	294169660	52993	72.27	5540	5610	5490	7200	3880	5540	5551.10	1.45	-1741	5626	5582	5516	5472	5406	5605	5495	78	1660	500	3540	10	1	15611619	865	-8.55	0.72	12	0.34	-648.00	7741.00	12040	20230503	-53.99	4720	20231006	17.37	6580	-15.81	20240110	5370	3.17	20240201	12040	-53.99	20230503	4720	17.37	20231006	4.71	N	000910	500	78 억	226164	N	N	74	N	N
4	20240229	140112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5550	10	2	0.18	240245560	43255	58.99	5540	5610	5490	7200	3880	5540	5554.17	1.45	3457	5626	5582	5516	5472	5406	5605	5495	78	1660	500	3540	10	1	15611619	866	-8.56	0.72	12	0.28	-648.00	7741.00	12040	20230503	-53.90	4720	20231006	17.58	6580	-15.65	20240110	5370	3.35	20240201	12040	-53.90	20230503	4720	17.58	20231006	4.71	N	000910	500	78 억	226164	N	N	74	N	N
5	20240229	130112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5570	30	2	0.54	231209980	41627	56.77	5540	5610	5490	7200	3880	5540	5554.33	1.45	4379	5626	5582	5516	5472	5406	5605	5495	78	1660	500	3540	10	1	15611619	870	-8.60	0.72	12	0.27	-648.00	7741.00	12040	20230503	-53.74	4720	20231006	18.01	6580	-15.35	20240110	5370	3.72	20240201	12040	-53.74	20230503	4720	18.01	20231006	4.71	N	000910	500	78 억	226164	N	N	74	N	N
6	20240229	120112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5570	30	2	0.54	211416300	38064	51.91	5540	5610	5490	7200	3880	5540	5554.23	1.45	5876	5626	5582	5516	5472	5406	5605	5495	78	1660	500	3540	10	1	15611619	870	-8.60	0.72	12	0.24	-648.00	7741.00	12040	20230503	-53.74	4720	20231006	18.01	6580	-15.35	20240110	5370	3.72	20240201	12040	-53.74	20230503	4720	18.01	20231006	4.71	N	000910	500	78 억	226164	N	N	74	N	N
7	20240229	110112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5580	40	2	0.72	176332820	31758	43.31	5540	5610	5490	7200	3880	5540	5552.39	1.45	5790	5626	5582	5516	5472	5406	5605	5495	78	1660	500	3540	10	1	15611619	871	-8.61	0.72	12	0.20	-648.00	7741.00	12040	20230503	-53.65	4720	20231006	18.22	6580	-15.20	20240110	5370	3.91	20240201	12040	-53.65	20230503	4720	18.22	20231006	4.71	N	000910	500	78 억	226164	N	N	74	N	N
8	20240229	100112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5550	10	2	0.18	119029330	21499	29.32	5540	5600	5490	7200	3880	5540	5536.51	1.45	7922	5626	5582	5516	5472	5406	5605	5495	78	1660	500	3540	10	1	15611619	866	-8.56	0.72	12	0.14	-648.00	7741.00	12040	20230503	-53.90	4720	20231006	17.58	6580	-15.65	20240110	5370	3.35	20240201	12040	-53.90	20230503	4720	17.58	20231006	4.71	N	000910	500	78 억	226164	N	N	74	N	N
9	20240229	090112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5530	-10	5	-0.18	8204640	1481	2.02	5540	5540	5530	7200	3880	5540	5539.93	1.45	268	5626	5582	5516	5472	5406	5605	5495	78	1660	500	3540	10	1	15611619	863	-8.53	0.71	12	0.01	-648.00	7741.00	12040	20230503	-54.07	4720	20231006	17.16	6580	-15.96	20240110	5370	2.98	20240201	12040	-54.07	20230503	4720	17.16	20231006	4.71	N	000910	500	78 억	226164	N	N	74	N	N
10	20240228	160110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5540	40	2	0.73	390650950	70768	67.93	5500	5560	5450	7150	3850	5500	5520.10	1.52	-12603	5640	5570	5530	5460	5420	5550	5440	78	1650	500	3520	10	1	15611619	865	-8.55	0.72	12	0.45	-648.00	7741.00	12040	20230503	-53.99	4720	20231006	17.37	6580	-15.81	20240110	5370	3.17	20240201	12040	-53.99	20230503	4720	17.37	20231006	4.71	N	000910	500	78 억	237282	N	N	74	N	N
11	20240228	150111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5500	0	3	0.00	360388100	65287	62.67	5500	5560	5450	7150	3850	5500	5520.06	1.52	-13882	5640	5570	5530	5460	5420	5550	5440	78	1650	500	3520	10	1	15611619	859	-8.49	0.71	12	0.42	-648.00	7741.00	12040	20230503	-54.32	4720	20231006	16.53	6580	-16.41	20240110	5370	2.42	20240201	12040	-54.32	20230503	4720	16.53	20231006	4.71	N	000910	500	78 억	237282	N	N	5	N	N
12	20240228	140112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5530	30	2	0.55	320984020	58141	55.81	5500	5560	5450	7150	3850	5500	5520.79	1.52	-13879	5640	5570	5530	5460	5420	5550	5440	78	1650	500	3520	10	1	15611619	863	-8.53	0.71	12	0.37	-648.00	7741.00	12040	20230503	-54.07	4720	20231006	17.16	6580	-15.96	20240110	5370	2.98	20240201	12040	-54.07	20230503	4720	17.16	20231006	4.71	N	000910	500	78 억	237282	N	N	5	N	N
13	20240228	130112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5540	40	2	0.73	282414190	51183	49.13	5500	5560	5450	7150	3850	5500	5517.73	1.52	-14224	5640	5570	5530	5460	5420	5550	5440	78	1650	500	3520	10	1	15611619	865	-8.55	0.72	12	0.33	-648.00	7741.00	12040	20230503	-53.99	4720	20231006	17.37	6580	-15.81	20240110	5370	3.17	20240201	12040	-53.99	20230503	4720	17.37	20231006	4.71	N	000910	500	78 억	237282	N	N	5	N	N
14	20240228	120112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5490	-10	5	-0.18	145304630	26332	25.28	5500	5560	5450	7150	3850	5500	5518.18	1.52	6232	5640	5570	5530	5460	5420	5550	5440	78	1650	500	3520	10	1	15611619	857	-8.47	0.71	12	0.17	-648.00	7741.00	12040	20230503	-54.40	4720	20231006	16.31	6580	-16.57	20240110	5370	2.23	20240201	12040	-54.40	20230503	4720	16.31	20231006	4.71	N	000910	500	78 억	237282	N	N	5	N	N
15	20240228	110112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5540	40	2	0.73	123660010	22399	21.50	5500	5560	5450	7150	3850	5500	5520.78	1.52	6656	5640	5570	5530	5460	5420	5550	5440	78	1650	500	3520	10	1	15611619	865	-8.55	0.72	12	0.14	-648.00	7741.00	12040	20230503	-53.99	4720	20231006	17.37	6580	-15.81	20240110	5370	3.17	20240201	12040	-53.99	20230503	4720	17.37	20231006	4.71	N	000910	500	78 억	237282	N	N	5	N	N
16	20240228	100112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5550	50	2	0.91	97795540	17718	17.01	5500	5560	5450	7150	3850	5500	5519.56	1.52	6764	5640	5570	5530	5460	5420	5550	5440	78	1650	500	3520	10	1	15611619	866	-8.56	0.72	12	0.11	-648.00	7741.00	12040	20230503	-53.90	4720	20231006	17.58	6580	-15.65	20240110	5370	3.35	20240201	12040	-53.90	20230503	4720	17.58	20231006	4.71	N	000910	500	78 억	237282	N	N	5	N	N
17	20240228	090112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5530	30	2	0.55	451340	82	0.08	5500	5530	5500	7150	3850	5500	5504.15	1.52	5	5640	5570	5530	5460	5420	5550	5440	78	1650	500	3520	10	1	15611619	863	-8.53	0.71	12	0.00	-648.00	7741.00	12040	20230503	-54.07	4720	20231006	17.16	6580	-15.96	20240110	5370	2.98	20240201	12040	-54.07	20230503	4720	17.16	20231006	4.71	N	000910	500	78 억	237282	N	N	5	N	N
18	20240227	160112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5500	-120	5	-2.14	563247540	101957	116.50	5550	5600	5490	7300	3940	5620	5524.37	1.63	-16436	5726	5672	5616	5562	5506	5645	5535	78	1680	500	3590	10	1	15611619	859	-8.49	0.71	12	0.65	-648.00	7741.00	12040	20230503	-54.32	4720	20231006	16.53	6580	-16.41	20240110	5370	2.42	20240201	12040	-54.32	20230503	4720	16.53	20231006	4.84	N	000910	500	78 억	254611	N	N	5	N	N
19	20240227	150112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5490	-130	5	-2.31	528070470	95559	109.19	5550	5600	5490	7300	3940	5620	5526.12	1.63	-14705	5726	5672	5616	5562	5506	5645	5535	78	1680	500	3590	10	1	15611619	857	-8.47	0.71	12	0.61	-648.00	7741.00	12040	20230503	-54.40	4720	20231006	16.31	6580	-16.57	20240110	5370	2.23	20240201	12040	-54.40	20230503	4720	16.31	20231006	4.84	N	000910	500	78 억	254611	N	N	9	N	N
20	20240227	140113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5500	-120	5	-2.14	459640410	83112	94.97	5550	5600	5490	7300	3940	5620	5530.37	1.63	-10617	5726	5672	5616	5562	5506	5645	5535	78	1680	500	3590	10	1	15611619	859	-8.49	0.71	12	0.53	-648.00	7741.00	12040	20230503	-54.32	4720	20231006	16.53	6580	-16.41	20240110	5370	2.42	20240201	12040	-54.32	20230503	4720	16.53	20231006	4.84	N	000910	500	78 억	254611	N	N	9	N	N
21	20240227	130111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5510	-110	5	-1.96	416971880	75369	86.12	5550	5600	5490	7300	3940	5620	5532.41	1.63	-12177	5726	5672	5616	5562	5506	5645	5535	78	1680	500	3590	10	1	15611619	860	-8.50	0.71	12	0.48	-648.00	7741.00	12040	20230503	-54.24	4720	20231006	16.74	6580	-16.26	20240110	5370	2.61	20240201	12040	-54.24	20230503	4720	16.74	20231006	4.84	N	000910	500	78 억	254611	N	N	9	N	N
22	20240227	120112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5520	-100	5	-1.78	389201040	70332	80.36	5550	5600	5490	7300	3940	5620	5533.77	1.63	-13228	5726	5672	5616	5562	5506	5645	5535	78	1680	500	3590	10	1	15611619	862	-8.52	0.71	12	0.45	-648.00	7741.00	12040	20230503	-54.15	4720	20231006	16.95	6580	-16.11	20240110	5370	2.79	20240201	12040	-54.15	20230503	4720	16.95	20231006	4.84	N	000910	500	78 억	254611	N	N	9	N	N
23	20240227	110112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5530	-90	5	-1.60	262472590	47334	54.08	5550	5600	5510	7300	3940	5620	5545.12	1.63	-8381	5726	5672	5616	5562	5506	5645	5535	78	1680	500	3590	10	1	15611619	863	-8.53	0.71	12	0.30	-648.00	7741.00	12040	20230503	-54.07	4720	20231006	17.16	6580	-15.96	20240110	5370	2.98	20240201	12040	-54.07	20230503	4720	17.16	20231006	4.84	N	000910	500	78 억	254611	N	N	9	N	N
24	20240227	100112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5540	-80	5	-1.42	211336230	38099	43.53	5550	5600	5510	7300	3940	5620	5547.03	1.63	-7538	5726	5672	5616	5562	5506	5645	5535	78	1680	500	3590	10	1	15611619	865	-8.55	0.72	12	0.24	-648.00	7741.00	12040	20230503	-53.99	4720	20231006	17.37	6580	-15.81	20240110	5370	3.17	20240201	12040	-53.99	20230503	4720	17.37	20231006	4.84	N	000910	500	78 억	254611	N	N	9	N	N
25	20240227	090112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5590	-30	5	-0.53	40972300	7373	8.42	5550	5600	5550	7300	3940	5620	5557.07	1.63	3179	5726	5672	5616	5562	5506	5645	5535	78	1680	500	3590	10	1	15611619	873	-8.63	0.72	12	0.05	-648.00	7741.00	12040	20230503	-53.57	4720	20231006	18.43	6580	-15.05	20240110	5370	4.10	20240201	12040	-53.57	20230503	4720	18.43	20231006	4.84	N	000910	500	78 억	254611	N	N	9	N	N
26	20240226	160112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5620	-20	5	-0.35	483398260	86190	102.81	5630	5670	5560	7330	3950	5640	5608.52	1.63	-338	5740	5690	5620	5570	5500	5655	5535	78	1690	500	3600	10	1	15611619	877	-8.67	0.73	12	0.55	-648.00	7741.00	12040	20230503	-53.32	4720	20231006	19.07	6580	-14.59	20240110	5370	4.66	20240201	12040	-53.32	20230503	4720	19.07	20231006	4.81	N	000910	500	78 억	253731	N	N	9	N	N
27	20240226	150112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5580	-60	5	-1.06	437397300	77975	93.01	5630	5670	5560	7330	3950	5640	5609.46	1.63	1077	5740	5690	5620	5570	5500	5655	5535	78	1690	500	3600	10	1	15611619	871	-8.61	0.72	12	0.50	-648.00	7741.00	12040	20230503	-53.65	4720	20231006	18.22	6580	-15.20	20240110	5370	3.91	20240201	12040	-53.65	20230503	4720	18.22	20231006	4.81	N	000910	500	78 억	253731	N	N	3	N	N
28	20240226	140111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5600	-40	5	-0.71	248912060	44466	53.04	5630	5640	5560	7330	3950	5640	5597.81	1.63	4294	5740	5690	5620	5570	5500	5655	5535	78	1690	500	3600	10	1	15611619	874	-8.64	0.72	12	0.28	-648.00	7741.00	12040	20230503	-53.49	4720	20231006	18.64	6580	-14.89	20240110	5370	4.28	20240201	12040	-53.49	20230503	4720	18.64	20231006	4.81	N	000910	500	78 억	253731	N	N	3	N	N
29	20240226	130112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5610	-30	5	-0.53	237103460	42357	50.52	5630	5640	5560	7330	3950	5640	5597.74	1.63	4139	5740	5690	5620	5570	5500	5655	5535	78	1690	500	3600	10	1	15611619	876	-8.66	0.72	12	0.27	-648.00	7741.00	12040	20230503	-53.41	4720	20231006	18.86	6580	-14.74	20240110	5370	4.47	20240201	12040	-53.41	20230503	4720	18.86	20231006	4.81	N	000910	500	78 억	253731	N	N	3	N	N
30	20240226	120112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5620	-20	5	-0.35	188196420	33610	40.09	5630	5640	5560	7330	3950	5640	5599.42	1.63	2696	5740	5690	5620	5570	5500	5655	5535	78	1690	500	3600	10	1	15611619	877	-8.67	0.73	12	0.22	-648.00	7741.00	12040	20230503	-53.32	4720	20231006	19.07	6580	-14.59	20240110	5370	4.66	20240201	12040	-53.32	20230503	4720	19.07	20231006	4.81	N	000910	500	78 억	253731	N	N	3	N	N
31	20240226	110113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5640	0	3	0.00	164360980	29358	35.02	5630	5640	5560	7330	3950	5640	5598.51	1.63	3110	5740	5690	5620	5570	5500	5655	5535	78	1690	500	3600	10	1	15611619	880	-8.70	0.73	12	0.19	-648.00	7741.00	12040	20230503	-53.16	4720	20231006	19.49	6580	-14.29	20240110	5370	5.03	20240201	12040	-53.16	20230503	4720	19.49	20231006	4.81	N	000910	500	78 억	253731	N	N	3	N	N
32	20240226	100112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5630	-10	5	-0.18	83596960	14928	17.81	5630	5630	5570	7330	3950	5640	5600.01	1.63	2441	5740	5690	5620	5570	5500	5655	5535	78	1690	500	3600	10	1	15611619	879	-8.69	0.73	12	0.10	-648.00	7741.00	12040	20230503	-53.24	4720	20231006	19.28	6580	-14.44	20240110	5370	4.84	20240201	12040	-53.24	20230503	4720	19.28	20231006	4.81	N	000910	500	78 억	253731	N	N	3	N	N
33	20240226	090112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5610	-30	5	-0.53	4655410	827	0.99	5630	5630	5610	7330	3950	5640	5629.27	1.63	-4	5740	5690	5620	5570	5500	5655	5535	78	1690	500	3600	10	1	15611619	876	-8.66	0.72	12	0.01	-648.00	7741.00	12040	20230503	-53.41	4720	20231006	18.86	6580	-14.74	20240110	5370	4.47	20240201	12040	-53.41	20230503	4720	18.86	20231006	4.81	N	000910	500	78 억	253731	N	N	3	N	N
34	20240223	160112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5640	-20	5	-0.35	463736730	82849	120.86	5670	5670	5550	7350	3970	5660	5597.31	1.52	15803	5733	5696	5663	5626	5593	5715	5645	78	1690	500	3620	10	1	15611619	880	-8.70	0.73	12	0.53	-648.00	7741.00	12040	20230503	-53.16	4720	20231006	19.49	6580	-14.29	20240110	5370	5.03	20240201	12040	-53.16	20230503	4720	19.49	20231006	4.86	N	000910	500	78 억	237936	N	N	3	N	N
35	20240223	150113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5640	-20	5	-0.35	445726030	79651	116.19	5670	5670	5550	7350	3970	5660	5595.96	1.52	15261	5733	5696	5663	5626	5593	5715	5645	78	1690	500	3620	10	1	15611619	880	-8.70	0.73	12	0.51	-648.00	7741.00	12040	20230503	-53.16	4720	20231006	19.49	6580	-14.29	20240110	5370	5.03	20240201	12040	-53.16	20230503	4720	19.49	20231006	4.86	N	000910	500	78 억	237936	N	N	9	N	N
36	20240223	140111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5610	-50	5	-0.88	387351440	69256	101.03	5670	5670	5550	7350	3970	5660	5593.01	1.52	9774	5733	5696	5663	5626	5593	5715	5645	78	1690	500	3620	10	1	15611619	876	-8.66	0.72	12	0.44	-648.00	7741.00	12040	20230503	-53.41	4720	20231006	18.86	6580	-14.74	20240110	5370	4.47	20240201	12040	-53.41	20230503	4720	18.86	20231006	4.86	N	000910	500	78 억	237936	N	N	9	N	N
37	20240223	130111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5620	-40	5	-0.71	348138650	62259	90.82	5670	5670	5550	7350	3970	5660	5591.75	1.52	9608	5733	5696	5663	5626	5593	5715	5645	78	1690	500	3620	10	1	15611619	877	-8.67	0.73	12	0.40	-648.00	7741.00	12040	20230503	-53.32	4720	20231006	19.07	6580	-14.59	20240110	5370	4.66	20240201	12040	-53.32	20230503	4720	19.07	20231006	4.86	N	000910	500	78 억	237936	N	N	9	N	N
38	20240223	120111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5620	-40	5	-0.71	335273400	59968	87.48	5670	5670	5550	7350	3970	5660	5590.84	1.52	9141	5733	5696	5663	5626	5593	5715	5645	78	1690	500	3620	10	1	15611619	877	-8.67	0.73	12	0.38	-648.00	7741.00	12040	20230503	-53.32	4720	20231006	19.07	6580	-14.59	20240110	5370	4.66	20240201	12040	-53.32	20230503	4720	19.07	20231006	4.86	N	000910	500	78 억	237936	N	N	9	N	N
39	20240223	110112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5590	-70	5	-1.24	288094750	51557	75.21	5670	5670	5550	7350	3970	5660	5587.85	1.52	5368	5733	5696	5663	5626	5593	5715	5645	78	1690	500	3620	10	1	15611619	873	-8.63	0.72	12	0.33	-648.00	7741.00	12040	20230503	-53.57	4720	20231006	18.43	6580	-15.05	20240110	5370	4.10	20240201	12040	-53.57	20230503	4720	18.43	20231006	4.86	N	000910	500	78 억	237936	N	N	9	N	N
40	20240223	100111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5590	-70	5	-1.24	218433490	39079	57.01	5670	5670	5550	7350	3970	5660	5589.48	1.52	-1028	5733	5696	5663	5626	5593	5715	5645	78	1690	500	3620	10	1	15611619	873	-8.63	0.72	12	0.25	-648.00	7741.00	12040	20230503	-53.57	4720	20231006	18.43	6580	-15.05	20240110	5370	4.10	20240201	12040	-53.57	20230503	4720	18.43	20231006	4.86	N	000910	500	78 억	237936	N	N	9	N	N
41	20240223	090112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5650	-10	5	-0.18	19083420	3370	4.92	5670	5670	5650	7350	3970	5660	5662.76	1.52	-2364	5733	5696	5663	5626	5593	5715	5645	78	1690	500	3620	10	1	15611619	882	-8.72	0.73	12	0.02	-648.00	7741.00	12040	20230503	-53.07	4720	20231006	19.70	6580	-14.13	20240110	5370	5.21	20240201	12040	-53.07	20230503	4720	19.70	20231006	4.86	N	000910	500	78 억	237936	N	N	9	N	N
42	20240222	160110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5660	-20	5	-0.35	387153470	68233	44.83	5650	5700	5630	7380	3980	5680	5674.00	1.51	2429	5893	5786	5713	5606	5533	5750	5570	78	1700	500	3630	10	1	15611619	884	-8.73	0.73	12	0.44	-648.00	7741.00	12040	20230503	-52.99	4720	20231006	19.92	6580	-13.98	20240110	5370	5.40	20240201	12040	-52.99	20230503	4720	19.92	20231006	4.91	N	000910	500	78 억	235493	N	N	9	N	N
43	20240222	150110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5680	0	3	0.00	368739680	64979	42.69	5650	5700	5630	7380	3980	5680	5674.75	1.51	1825	5893	5786	5713	5606	5533	5750	5570	78	1700	500	3630	10	1	15611619	887	-8.77	0.73	12	0.42	-648.00	7741.00	12040	20230503	-52.82	4720	20231006	20.34	6580	-13.68	20240110	5370	5.77	20240201	12040	-52.82	20230503	4720	20.34	20231006	4.91	N	000910	500	78 억	235493	N	N	1	N	N
44	20240222	140111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5690	10	2	0.18	266489610	46938	30.84	5650	5700	5650	7380	3980	5680	5677.48	1.51	679	5893	5786	5713	5606	5533	5750	5570	78	1700	500	3630	10	1	15611619	888	-8.78	0.74	12	0.30	-648.00	7741.00	12040	20230503	-52.74	4720	20231006	20.55	6580	-13.53	20240110	5370	5.96	20240201	12040	-52.74	20230503	4720	20.55	20231006	4.91	N	000910	500	78 억	235493	N	N	1	N	N
45	20240222	130112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5690	10	2	0.18	220941040	38934	25.58	5650	5700	5650	7380	3980	5680	5674.76	1.51	-370	5893	5786	5713	5606	5533	5750	5570	78	1700	500	3630	10	1	15611619	888	-8.78	0.74	12	0.25	-648.00	7741.00	12040	20230503	-52.74	4720	20231006	20.55	6580	-13.53	20240110	5370	5.96	20240201	12040	-52.74	20230503	4720	20.55	20231006	4.91	N	000910	500	78 억	235493	N	N	1	N	N
46	20240222	120112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5690	10	2	0.18	191140200	33689	22.13	5650	5700	5650	7380	3980	5680	5673.67	1.51	-1019	5893	5786	5713	5606	5533	5750	5570	78	1700	500	3630	10	1	15611619	888	-8.78	0.74	12	0.22	-648.00	7741.00	12040	20230503	-52.74	4720	20231006	20.55	6580	-13.53	20240110	5370	5.96	20240201	12040	-52.74	20230503	4720	20.55	20231006	4.91	N	000910	500	78 억	235493	N	N	1	N	N
47	20240222	110111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5690	10	2	0.18	151723950	26741	17.57	5650	5700	5650	7380	3980	5680	5673.83	1.51	-224	5893	5786	5713	5606	5533	5750	5570	78	1700	500	3630	10	1	15611619	888	-8.78	0.74	12	0.17	-648.00	7741.00	12040	20230503	-52.74	4720	20231006	20.55	6580	-13.53	20240110	5370	5.96	20240201	12040	-52.74	20230503	4720	20.55	20231006	4.91	N	000910	500	78 억	235493	N	N	1	N	N
48	20240222	100112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5690	10	2	0.18	115544650	20378	13.39	5650	5700	5650	7380	3980	5680	5670.07	1.51	1216	5893	5786	5713	5606	5533	5750	5570	78	1700	500	3630	10	1	15611619	888	-8.78	0.74	12	0.13	-648.00	7741.00	12040	20230503	-52.74	4720	20231006	20.55	6580	-13.53	20240110	5370	5.96	20240201	12040	-52.74	20230503	4720	20.55	20231006	4.91	N	000910	500	78 억	235493	N	N	1	N	N
49	20240222	090111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5660	-20	5	-0.35	31168400	5516	3.62	5650	5660	5650	7380	3980	5680	5650.54	1.51	1001	5893	5786	5713	5606	5533	5750	5570	78	1700	500	3630	10	1	15611619	884	-8.73	0.73	12	0.04	-648.00	7741.00	12040	20230503	-52.99	4720	20231006	19.92	6580	-13.98	20240110	5370	5.40	20240201	12040	-52.99	20230503	4720	19.92	20231006	4.91	N	000910	500	78 억	235493	N	N	1	N	N
50	20240221	160111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5680	-50	5	-0.87	863877730	150909	125.13	5730	5820	5640	7440	4020	5730	5724.49	1.59	-12479	5850	5790	5730	5670	5610	5790	5670	78	1710	500	3660	10	1	15611619	887	-8.77	0.73	12	0.97	-648.00	7741.00	12040	20230503	-52.82	4720	20231006	20.34	6580	-13.68	20240110	5370	5.77	20240201	12040	-52.82	20230503	4720	20.34	20231006	5.01	N	000910	500	78 억	247639	N	N	1	N	N
51	20240221	150111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5680	-50	5	-0.87	784265730	136835	113.46	5730	5820	5660	7440	4020	5730	5731.47	1.59	-12989	5850	5790	5730	5670	5610	5790	5670	78	1710	500	3660	10	1	15611619	887	-8.77	0.73	12	0.88	-648.00	7741.00	12040	20230503	-52.82	4720	20231006	20.34	6580	-13.68	20240110	5370	5.77	20240201	12040	-52.82	20230503	4720	20.34	20231006	5.01	N	000910	500	78 억	247639	N	N	9	N	N
52	20240221	140111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5740	10	2	0.17	666253280	116082	96.25	5730	5820	5670	7440	4020	5730	5739.51	1.59	-8013	5850	5790	5730	5670	5610	5790	5670	78	1710	500	3660	10	1	15611619	896	-8.86	0.74	12	0.74	-648.00	7741.00	12040	20230503	-52.33	4720	20231006	21.61	6580	-12.77	20240110	5370	6.89	20240201	12040	-52.33	20230503	4720	21.61	20231006	5.01	N	000910	500	78 억	247639	N	N	9	N	N
53	20240221	130112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5720	-10	5	-0.17	632575390	110194	91.37	5730	5820	5670	7440	4020	5730	5740.56	1.59	-6751	5850	5790	5730	5670	5610	5790	5670	78	1710	500	3660	10	1	15611619	893	-8.83	0.74	12	0.71	-648.00	7741.00	12040	20230503	-52.49	4720	20231006	21.19	6580	-13.07	20240110	5370	6.52	20240201	12040	-52.49	20230503	4720	21.19	20231006	5.01	N	000910	500	78 억	247639	N	N	9	N	N
54	20240221	120111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5750	20	2	0.35	468923260	81491	67.57	5730	5820	5700	7440	4020	5730	5754.30	1.59	-5069	5850	5790	5730	5670	5610	5790	5670	78	1710	500	3660	10	1	15611619	898	-8.87	0.74	12	0.52	-648.00	7741.00	12040	20230503	-52.24	4720	20231006	21.82	6580	-12.61	20240110	5370	7.08	20240201	12040	-52.24	20230503	4720	21.82	20231006	5.01	N	000910	500	78 억	247639	N	N	9	N	N
55	20240221	110111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5760	30	2	0.52	434206640	75448	62.56	5730	5820	5700	7440	4020	5730	5755.05	1.59	-4167	5850	5790	5730	5670	5610	5790	5670	78	1710	500	3660	10	1	15611619	899	-8.89	0.74	12	0.48	-648.00	7741.00	12040	20230503	-52.16	4720	20231006	22.03	6580	-12.46	20240110	5370	7.26	20240201	12040	-52.16	20230503	4720	22.03	20231006	5.01	N	000910	500	78 억	247639	N	N	9	N	N
56	20240221	100111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5750	20	2	0.35	266013750	46247	38.35	5730	5800	5700	7440	4020	5730	5752.02	1.59	-4970	5850	5790	5730	5670	5610	5790	5670	78	1710	500	3660	10	1	15611619	898	-8.87	0.74	12	0.30	-648.00	7741.00	12040	20230503	-52.24	4720	20231006	21.82	6580	-12.61	20240110	5370	7.08	20240201	12040	-52.24	20230503	4720	21.82	20231006	5.01	N	000910	500	78 억	247639	N	N	9	N	N
57	20240221	090111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5720	-10	5	-0.17	30298600	5290	4.39	5730	5730	5720	7440	4020	5730	5727.52	1.59	-1483	5850	5790	5730	5670	5610	5790	5670	78	1710	500	3660	10	1	15611619	893	-8.83	0.74	12	0.03	-648.00	7741.00	12040	20230503	-52.49	4720	20231006	21.19	6580	-13.07	20240110	5370	6.52	20240201	12040	-52.49	20230503	4720	21.19	20231006	5.01	N	000910	500	78 억	247639	N	N	9	N	N
58	20240220	160111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5730	-40	5	-0.69	681545140	119302	108.59	5730	5790	5670	7500	4040	5770	5712.77	1.56	4426	5850	5810	5760	5720	5670	5830	5740	78	1730	500	3690	10	1	15611619	895	-8.84	0.74	12	0.76	-648.00	7741.00	12040	20230503	-52.41	4720	20231006	21.40	6580	-12.92	20240110	5370	6.70	20240201	12040	-52.41	20230503	4720	21.40	20231006	5.04	N	000910	500	78 억	243800	N	N	9	N	N
59	20240220	150111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5710	-60	5	-1.04	631733130	110583	100.66	5730	5790	5670	7500	4040	5770	5712.75	1.56	4725	5850	5810	5760	5720	5670	5830	5740	78	1730	500	3690	10	1	15611619	891	-8.81	0.74	12	0.71	-648.00	7741.00	12040	20230503	-52.57	4720	20231006	20.97	6580	-13.22	20240110	5370	6.33	20240201	12040	-52.57	20230503	4720	20.97	20231006	5.04	N	000910	500	78 억	243800	N	N	28	N	N
60	20240220	140111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5710	-60	5	-1.04	581788120	101849	92.71	5730	5790	5670	7500	4040	5770	5712.26	1.56	3086	5850	5810	5760	5720	5670	5830	5740	78	1730	500	3690	10	1	15611619	891	-8.81	0.74	12	0.65	-648.00	7741.00	12040	20230503	-52.57	4720	20231006	20.97	6580	-13.22	20240110	5370	6.33	20240201	12040	-52.57	20230503	4720	20.97	20231006	5.04	N	000910	500	78 억	243800	N	N	28	N	N
61	20240220	130111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5700	-70	5	-1.21	529763930	92728	84.41	5730	5790	5670	7500	4040	5770	5713.09	1.56	95	5850	5810	5760	5720	5670	5830	5740	78	1730	500	3690	10	1	15611619	890	-8.80	0.74	12	0.59	-648.00	7741.00	12040	20230503	-52.66	4720	20231006	20.76	6580	-13.37	20240110	5370	6.15	20240201	12040	-52.66	20230503	4720	20.76	20231006	5.04	N	000910	500	78 억	243800	N	N	28	N	N
62	20240220	120111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5700	-70	5	-1.21	466120580	81546	74.23	5730	5790	5670	7500	4040	5770	5716.04	1.56	-477	5850	5810	5760	5720	5670	5830	5740	78	1730	500	3690	10	1	15611619	890	-8.80	0.74	12	0.52	-648.00	7741.00	12040	20230503	-52.66	4720	20231006	20.76	6580	-13.37	20240110	5370	6.15	20240201	12040	-52.66	20230503	4720	20.76	20231006	5.04	N	000910	500	78 억	243800	N	N	28	N	N
63	20240220	110111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5720	-50	5	-0.87	413364140	72290	65.80	5730	5790	5670	7500	4040	5770	5718.14	1.56	7	5850	5810	5760	5720	5670	5830	5740	78	1730	500	3690	10	1	15611619	893	-8.83	0.74	12	0.46	-648.00	7741.00	12040	20230503	-52.49	4720	20231006	21.19	6580	-13.07	20240110	5370	6.52	20240201	12040	-52.49	20230503	4720	21.19	20231006	5.04	N	000910	500	78 억	243800	N	N	28	N	N
64	20240220	100111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5720	-50	5	-0.87	353703190	61841	56.29	5730	5790	5670	7500	4040	5770	5719.56	1.56	-1092	5850	5810	5760	5720	5670	5830	5740	78	1730	500	3690	10	1	15611619	893	-8.83	0.74	12	0.40	-648.00	7741.00	12040	20230503	-52.49	4720	20231006	21.19	6580	-13.07	20240110	5370	6.52	20240201	12040	-52.49	20230503	4720	21.19	20231006	5.04	N	000910	500	78 억	243800	N	N	28	N	N
65	20240220	090111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5730	-40	5	-0.69	7850140	1370	1.25	5730	5730	5730	7500	4040	5770	5730.00	1.56	382	5850	5810	5760	5720	5670	5830	5740	78	1730	500	3690	10	1	15611619	895	-8.84	0.74	12	0.01	-648.00	7741.00	12040	20230503	-52.41	4720	20231006	21.40	6580	-12.92	20240110	5370	6.70	20240201	12040	-52.41	20230503	4720	21.40	20231006	5.04	N	000910	500	78 억	243800	N	N	28	N	N
66	20240219	160111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5770	0	3	0.00	625663750	108715	87.80	5740	5800	5710	7500	4040	5770	5755.06	1.38	31425	5883	5826	5783	5726	5683	5805	5705	78	1730	500	3690	10	1	15611619	901	-8.90	0.75	12	0.70	-648.00	7741.00	12040	20230503	-52.08	4720	20231006	22.25	6580	-12.31	20240110	5370	7.45	20240201	12040	-52.08	20230503	4720	22.25	20231006	5.04	N	000910	500	78 억	215825	N	N	28	N	N
67	20240219	150111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5750	-20	5	-0.35	597307560	103792	83.82	5740	5800	5710	7500	4040	5770	5754.85	1.38	30816	5883	5826	5783	5726	5683	5805	5705	78	1730	500	3690	10	1	15611619	898	-8.87	0.74	12	0.66	-648.00	7741.00	12040	20230503	-52.24	4720	20231006	21.82	6580	-12.61	20240110	5370	7.08	20240201	12040	-52.24	20230503	4720	21.82	20231006	5.04	N	000910	500	78 억	215825	N	N	9	N	N
68	20240219	140111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5760	-10	5	-0.17	504697020	87698	70.82	5740	5800	5710	7500	4040	5770	5754.94	1.38	23508	5883	5826	5783	5726	5683	5805	5705	78	1730	500	3690	10	1	15611619	899	-8.89	0.74	12	0.56	-648.00	7741.00	12040	20230503	-52.16	4720	20231006	22.03	6580	-12.46	20240110	5370	7.26	20240201	12040	-52.16	20230503	4720	22.03	20231006	5.04	N	000910	500	78 억	215825	N	N	9	N	N
69	20240219	130112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5770	0	3	0.00	437999470	76100	61.46	5740	5800	5710	7500	4040	5770	5755.58	1.38	21566	5883	5826	5783	5726	5683	5805	5705	78	1730	500	3690	10	1	15611619	901	-8.90	0.75	12	0.49	-648.00	7741.00	12040	20230503	-52.08	4720	20231006	22.25	6580	-12.31	20240110	5370	7.45	20240201	12040	-52.08	20230503	4720	22.25	20231006	5.04	N	000910	500	78 억	215825	N	N	9	N	N
70	20240219	120111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5740	-30	5	-0.52	386695700	67191	54.26	5740	5800	5710	7500	4040	5770	5755.17	1.38	19545	5883	5826	5783	5726	5683	5805	5705	78	1730	500	3690	10	1	15611619	896	-8.86	0.74	12	0.43	-648.00	7741.00	12040	20230503	-52.33	4720	20231006	21.61	6580	-12.77	20240110	5370	6.89	20240201	12040	-52.33	20230503	4720	21.61	20231006	5.04	N	000910	500	78 억	215825	N	N	9	N	N
71	20240219	110110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5740	-30	5	-0.52	314226010	54559	44.06	5740	5800	5710	7500	4040	5770	5759.38	1.38	18388	5883	5826	5783	5726	5683	5805	5705	78	1730	500	3690	10	1	15611619	896	-8.86	0.74	12	0.35	-648.00	7741.00	12040	20230503	-52.33	4720	20231006	21.61	6580	-12.77	20240110	5370	6.89	20240201	12040	-52.33	20230503	4720	21.61	20231006	5.04	N	000910	500	78 억	215825	N	N	9	N	N
72	20240219	100111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5770	0	3	0.00	203472880	35315	28.52	5740	5800	5710	7500	4040	5770	5761.66	1.38	15437	5883	5826	5783	5726	5683	5805	5705	78	1730	500	3690	10	1	15611619	901	-8.90	0.75	12	0.23	-648.00	7741.00	12040	20230503	-52.08	4720	20231006	22.25	6580	-12.31	20240110	5370	7.45	20240201	12040	-52.08	20230503	4720	22.25	20231006	5.04	N	000910	500	78 억	215825	N	N	9	N	N
73	20240219	090111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5750	-20	5	-0.35	20173880	3520	2.84	5740	5750	5710	7500	4040	5770	5731.20	1.38	-1327	5883	5826	5783	5726	5683	5805	5705	78	1730	500	3690	10	1	15611619	898	-8.87	0.74	12	0.02	-648.00	7741.00	12040	20230503	-52.24	4720	20231006	21.82	6580	-12.61	20240110	5370	7.08	20240201	12040	-52.24	20230503	4720	21.82	20231006	5.04	N	000910	500	78 억	215825	N	N	9	N	N
74	20240216	160111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5770	-30	5	-0.52	708276940	122738	78.18	5800	5840	5740	7540	4060	5800	5770.64	1.25	19881	5920	5860	5780	5720	5640	5890	5750	78	1740	500	3710	10	1	15611619	901	-8.90	0.75	12	0.79	-648.00	7741.00	12040	20230503	-52.08	4720	20231006	22.25	6580	-12.31	20240110	5370	7.45	20240201	12040	-52.08	20230503	4720	22.25	20231006	5.08	N	000910	500	78 억	195521	N	N	9	N	N
75	20240216	150111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5780	-20	5	-0.34	662749570	114846	73.15	5800	5840	5740	7540	4060	5800	5770.76	1.25	19612	5920	5860	5780	5720	5640	5890	5750	78	1740	500	3710	10	1	15611619	902	-8.92	0.75	12	0.74	-648.00	7741.00	12040	20230503	-51.99	4720	20231006	22.46	6580	-12.16	20240110	5370	7.64	20240201	12040	-51.99	20230503	4720	22.46	20231006	5.08	N	000910	500	78 억	195521	N	N	8	N	N
76	20240216	140112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5770	-30	5	-0.52	483556480	83831	53.40	5800	5840	5740	7540	4060	5800	5768.22	1.25	1147	5920	5860	5780	5720	5640	5890	5750	78	1740	500	3710	10	1	15611619	901	-8.90	0.75	12	0.54	-648.00	7741.00	12040	20230503	-52.08	4720	20231006	22.25	6580	-12.31	20240110	5370	7.45	20240201	12040	-52.08	20230503	4720	22.25	20231006	5.08	N	000910	500	78 억	195521	N	N	8	N	N
77	20240216	130111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5760	-40	5	-0.69	438850200	76077	48.46	5800	5840	5740	7540	4060	5800	5768.49	1.25	511	5920	5860	5780	5720	5640	5890	5750	78	1740	500	3710	10	1	15611619	899	-8.89	0.74	12	0.49	-648.00	7741.00	12040	20230503	-52.16	4720	20231006	22.03	6580	-12.46	20240110	5370	7.26	20240201	12040	-52.16	20230503	4720	22.03	20231006	5.08	N	000910	500	78 억	195521	N	N	8	N	N
78	20240216	120111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5790	-10	5	-0.17	371489530	64369	41.00	5800	5840	5740	7540	4060	5800	5771.24	1.25	2254	5920	5860	5780	5720	5640	5890	5750	78	1740	500	3710	10	1	15611619	904	-8.94	0.75	12	0.41	-648.00	7741.00	12040	20230503	-51.91	4720	20231006	22.67	6580	-12.01	20240110	5370	7.82	20240201	12040	-51.91	20230503	4720	22.67	20231006	5.08	N	000910	500	78 억	195521	N	N	8	N	N
79	20240216	110111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5780	-20	5	-0.34	291537950	50508	32.17	5800	5840	5740	7540	4060	5800	5772.11	1.25	2712	5920	5860	5780	5720	5640	5890	5750	78	1740	500	3710	10	1	15611619	902	-8.92	0.75	12	0.32	-648.00	7741.00	12040	20230503	-51.99	4720	20231006	22.46	6580	-12.16	20240110	5370	7.64	20240201	12040	-51.99	20230503	4720	22.46	20231006	5.08	N	000910	500	78 억	195521	N	N	8	N	N
80	20240216	100111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5790	-10	5	-0.17	235430240	40793	25.98	5800	5840	5740	7540	4060	5800	5771.33	1.25	2560	5920	5860	5780	5720	5640	5890	5750	78	1740	500	3710	10	1	15611619	904	-8.94	0.75	12	0.26	-648.00	7741.00	12040	20230503	-51.91	4720	20231006	22.67	6580	-12.01	20240110	5370	7.82	20240201	12040	-51.91	20230503	4720	22.67	20231006	5.08	N	000910	500	78 억	195521	N	N	8	N	N
81	20240216	090111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5780	-20	5	-0.34	24655460	4253	2.71	5800	5800	5770	7540	4060	5800	5797.18	1.25	-2807	5920	5860	5780	5720	5640	5890	5750	78	1740	500	3710	10	1	15611619	902	-8.92	0.75	12	0.03	-648.00	7741.00	12040	20230503	-51.99	4720	20231006	22.46	6580	-12.16	20240110	5370	7.64	20240201	12040	-51.99	20230503	4720	22.46	20231006	5.08	N	000910	500	78 억	195521	N	N	8	N	N
82	20240215	160110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5800	10	2	0.17	893223070	154705	98.52	5790	5840	5700	7520	4060	5790	5773.60	1.13	17898	5910	5850	5730	5670	5550	5880	5700	78	1730	500	3700	10	1	15611619	905	-8.95	0.75	12	0.99	-648.00	7741.00	12040	20230503	-51.83	4720	20231006	22.88	6580	-11.85	20240110	5370	8.01	20240201	12040	-51.83	20230503	4720	22.88	20231006	5.08	N	000910	500	78 억	175860	N	N	8	N	N
83	20240215	150111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5800	10	2	0.17	850392710	147314	93.82	5790	5840	5700	7520	4060	5790	5772.65	1.13	17907	5910	5850	5730	5670	5550	5880	5700	78	1730	500	3700	10	1	15611619	905	-8.95	0.75	12	0.94	-648.00	7741.00	12040	20230503	-51.83	4720	20231006	22.88	6580	-11.85	20240110	5370	8.01	20240201	12040	-51.83	20230503	4720	22.88	20231006	5.08	N	000910	500	78 억	175860	N	N	1	N	N
84	20240215	140111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5790	0	3	0.00	671242570	116489	74.18	5790	5820	5700	7520	4060	5790	5762.28	1.13	19469	5910	5850	5730	5670	5550	5880	5700	78	1730	500	3700	10	1	15611619	904	-8.94	0.75	12	0.75	-648.00	7741.00	12040	20230503	-51.91	4720	20231006	22.67	6580	-12.01	20240110	5370	7.82	20240201	12040	-51.91	20230503	4720	22.67	20231006	5.08	N	000910	500	78 억	175860	N	N	1	N	N
85	20240215	130111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5790	0	3	0.00	481079670	83659	53.28	5790	5800	5700	7520	4060	5790	5750.48	1.13	10513	5910	5850	5730	5670	5550	5880	5700	78	1730	500	3700	10	1	15611619	904	-8.94	0.75	12	0.54	-648.00	7741.00	12040	20230503	-51.91	4720	20231006	22.67	6580	-12.01	20240110	5370	7.82	20240201	12040	-51.91	20230503	4720	22.67	20231006	5.08	N	000910	500	78 억	175860	N	N	1	N	N
86	20240215	120111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5750	-40	5	-0.69	309535250	53885	34.32	5790	5790	5700	7520	4060	5790	5744.37	1.13	5250	5910	5850	5730	5670	5550	5880	5700	78	1730	500	3700	10	1	15611619	898	-8.87	0.74	12	0.35	-648.00	7741.00	12040	20230503	-52.24	4720	20231006	21.82	6580	-12.61	20240110	5370	7.08	20240201	12040	-52.24	20230503	4720	21.82	20231006	5.08	N	000910	500	78 억	175860	N	N	1	N	N
87	20240215	110110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5740	-50	5	-0.86	288830560	50281	32.02	5790	5790	5700	7520	4060	5790	5744.33	1.13	4972	5910	5850	5730	5670	5550	5880	5700	78	1730	500	3700	10	1	15611619	896	-8.86	0.74	12	0.32	-648.00	7741.00	12040	20230503	-52.33	4720	20231006	21.61	6580	-12.77	20240110	5370	6.89	20240201	12040	-52.33	20230503	4720	21.61	20231006	5.08	N	000910	500	78 억	175860	N	N	1	N	N
88	20240215	100110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5740	-50	5	-0.86	223997830	39010	24.84	5790	5790	5700	7520	4060	5790	5742.06	1.13	5550	5910	5850	5730	5670	5550	5880	5700	78	1730	500	3700	10	1	15611619	896	-8.86	0.74	12	0.25	-648.00	7741.00	12040	20230503	-52.33	4720	20231006	21.61	6580	-12.77	20240110	5370	6.89	20240201	12040	-52.33	20230503	4720	21.61	20231006	5.08	N	000910	500	78 억	175860	N	N	1	N	N
89	20240215	090110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5770	-20	5	-0.35	6045930	1045	0.67	5790	5790	5770	7520	4060	5790	5785.58	1.13	3	5910	5850	5730	5670	5550	5880	5700	78	1730	500	3700	10	1	15611619	901	-8.90	0.75	12	0.01	-648.00	7741.00	12040	20230503	-52.08	4720	20231006	22.25	6580	-12.31	20240110	5370	7.45	20240201	12040	-52.08	20230503	4720	22.25	20231006	5.08	N	000910	500	78 억	175860	N	N	1	N	N
90	20240214	160111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5790	100	2	1.76	874735900	152876	146.00	5680	5790	5610	7390	3990	5690	5721.69	1.03	15182	5776	5732	5676	5632	5576	5755	5655	78	1700	500	3640	10	1	15611619	904	-8.94	0.75	12	0.98	-648.00	7741.00	12040	20230503	-51.91	4720	20231006	22.67	6580	-12.01	20240110	5370	7.82	20240201	12040	-51.91	20230503	4720	22.67	20231006	5.02	N	000910	500	78 억	160860	N	N	1	N	N
91	20240214	150110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5760	70	2	1.23	829831120	145110	138.58	5680	5790	5610	7390	3990	5690	5718.63	1.03	14951	5776	5732	5676	5632	5576	5755	5655	78	1700	500	3640	10	1	15611619	899	-8.89	0.74	12	0.93	-648.00	7741.00	12040	20230503	-52.16	4720	20231006	22.03	6580	-12.46	20240110	5370	7.26	20240201	12040	-52.16	20230503	4720	22.03	20231006	5.02	N	000910	500	78 억	160860	N	N	1	N	N
92	20240214	140110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5790	100	2	1.76	749464460	131179	125.28	5680	5790	5610	7390	3990	5690	5713.30	1.03	12520	5776	5732	5676	5632	5576	5755	5655	78	1700	500	3640	10	1	15611619	904	-8.94	0.75	12	0.84	-648.00	7741.00	12040	20230503	-51.91	4720	20231006	22.67	6580	-12.01	20240110	5370	7.82	20240201	12040	-51.91	20230503	4720	22.67	20231006	5.02	N	000910	500	78 억	160860	N	N	1	N	N
93	20240214	130111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5760	70	2	1.23	670730650	117552	112.26	5680	5780	5610	7390	3990	5690	5705.82	1.03	11580	5776	5732	5676	5632	5576	5755	5655	78	1700	500	3640	10	1	15611619	899	-8.89	0.74	12	0.75	-648.00	7741.00	12040	20230503	-52.16	4720	20231006	22.03	6580	-12.46	20240110	5370	7.26	20240201	12040	-52.16	20230503	4720	22.03	20231006	5.02	N	000910	500	78 억	160860	N	N	1	N	N
94	20240214	120111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5750	60	2	1.05	559356300	98222	93.80	5680	5760	5610	7390	3990	5690	5694.82	1.03	11308	5776	5732	5676	5632	5576	5755	5655	78	1700	500	3640	10	1	15611619	898	-8.87	0.74	12	0.63	-648.00	7741.00	12040	20230503	-52.24	4720	20231006	21.82	6580	-12.61	20240110	5370	7.08	20240201	12040	-52.24	20230503	4720	21.82	20231006	5.02	N	000910	500	78 억	160860	N	N	1	N	N
95	20240214	110111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5710	20	2	0.35	383237680	67491	64.46	5680	5710	5610	7390	3990	5690	5678.35	1.03	2711	5776	5732	5676	5632	5576	5755	5655	78	1700	500	3640	10	1	15611619	891	-8.81	0.74	12	0.43	-648.00	7741.00	12040	20230503	-52.57	4720	20231006	20.97	6580	-13.22	20240110	5370	6.33	20240201	12040	-52.57	20230503	4720	20.97	20231006	5.02	N	000910	500	78 억	160860	N	N	1	N	N
96	20240214	090110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5620	-70	5	-1.23	83505610	14768	14.10	5680	5680	5620	7390	3990	5690	5654.50	1.03	-11380	5776	5732	5676	5632	5576	5755	5655	78	1700	500	3640	10	1	15611619	877	-8.67	0.73	12	0.09	-648.00	7741.00	12040	20230503	-53.32	4720	20231006	19.07	6580	-14.59	20240110	5370	4.66	20240201	12040	-53.32	20230503	4720	19.07	20231006	5.02	N	000910	500	78 억	160860	N	N	1	N	N
97	20240213	160110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5690	30	2	0.53	585205830	102896	126.89	5620	5720	5620	7350	3970	5660	5687.33	0.94	13748	5726	5692	5666	5632	5606	5680	5620	78	1690	500	3620	10	1	15611619	888	-8.78	0.74	12	0.66	-648.00	7741.00	12040	20230503	-52.74	4720	20231006	20.55	6580	-13.53	20240110	5370	5.96	20240201	12040	-52.74	20230503	4720	20.55	20231006	5.05	N	000910	500	78 억	146918	N	N	1	N	N
98	20240213	150109	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5680	20	2	0.35	492835520	86657	106.87	5620	5720	5620	7350	3970	5660	5687.20	0.94	15361	5726	5692	5666	5632	5606	5680	5620	78	1690	500	3620	10	1	15611619	887	-8.77	0.73	12	0.56	-648.00	7741.00	12040	20230503	-52.82	4720	20231006	20.34	6580	-13.68	20240110	5370	5.77	20240201	12040	-52.82	20230503	4720	20.34	20231006	5.05	N	000910	500	78 억	146918	N	N	2	N	N
99	20240213	140110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5670	10	2	0.18	429077220	75424	93.01	5620	5720	5620	7350	3970	5660	5688.87	0.94	13717	5726	5692	5666	5632	5606	5680	5620	78	1690	500	3620	10	1	15611619	885	-8.75	0.73	12	0.48	-648.00	7741.00	12040	20230503	-52.91	4720	20231006	20.13	6580	-13.83	20240110	5370	5.59	20240201	12040	-52.91	20230503	4720	20.13	20231006	5.05	N	000910	500	78 억	146918	N	N	2	N	N
100	20240213	130110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5690	30	2	0.53	396509910	69682	85.93	5620	5720	5620	7350	3970	5660	5690.28	0.94	13723	5726	5692	5666	5632	5606	5680	5620	78	1690	500	3620	10	1	15611619	888	-8.78	0.74	12	0.45	-648.00	7741.00	12040	20230503	-52.74	4720	20231006	20.55	6580	-13.53	20240110	5370	5.96	20240201	12040	-52.74	20230503	4720	20.55	20231006	5.05	N	000910	500	78 억	146918	N	N	2	N	N
101	20240213	120111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5690	30	2	0.53	328543080	57735	71.20	5620	5720	5620	7350	3970	5660	5690.54	0.94	14956	5726	5692	5666	5632	5606	5680	5620	78	1690	500	3620	10	1	15611619	888	-8.78	0.74	12	0.37	-648.00	7741.00	12040	20230503	-52.74	4720	20231006	20.55	6580	-13.53	20240110	5370	5.96	20240201	12040	-52.74	20230503	4720	20.55	20231006	5.05	N	000910	500	78 억	146918	N	N	2	N	N
102	20240213	110110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5700	40	2	0.71	255901860	44979	55.47	5620	5720	5620	7350	3970	5660	5689.36	0.94	17204	5726	5692	5666	5632	5606	5680	5620	78	1690	500	3620	10	1	15611619	890	-8.80	0.74	12	0.29	-648.00	7741.00	12040	20230503	-52.66	4720	20231006	20.76	6580	-13.37	20240110	5370	6.15	20240201	12040	-52.66	20230503	4720	20.76	20231006	5.05	N	000910	500	78 억	146918	N	N	2	N	N
103	20240213	100111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5700	40	2	0.71	145077970	25538	31.49	5620	5710	5620	7350	3970	5660	5680.87	0.94	9389	5726	5692	5666	5632	5606	5680	5620	78	1690	500	3620	10	1	15611619	890	-8.80	0.74	12	0.16	-648.00	7741.00	12040	20230503	-52.66	4720	20231006	20.76	6580	-13.37	20240110	5370	6.15	20240201	12040	-52.66	20230503	4720	20.76	20231006	5.05	N	000910	500	78 억	146918	N	N	2	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History