KissMeData/001520/price/prices-20240201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

43 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	160120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	987	-6	5	-0.60	250355266	251988	139.62	996	1003	985	1290	696	993	993.52	4.85	-1168	1003	997	993	987	983	996	986	1193	297	500	710	1	1	238684063	2356	-54.83	0.26	12	0.11	-18.00	3847.00	1165	20230223	-15.28	896	20230726	10.16	1028	-3.99	20240222	900	9.67	20240125	1150	-14.17	20230330	896	10.16	20230726	0.82	N	001520	500	1193 억	11567362	N	N	222	N	N
3	20240229	150120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	989	-4	5	-0.40	184256438	185030	102.52	996	1003	985	1290	696	993	995.82	4.85	-2686	1003	997	993	987	983	996	986	1193	297	500	710	1	1	238684063	2361	-54.94	0.26	12	0.08	-18.00	3847.00	1165	20230223	-15.11	896	20230726	10.38	1028	-3.79	20240222	900	9.89	20240125	1150	-14.00	20230330	896	10.38	20230726	0.82	N	001520	500	1193 억	11567362	N	N	1745	N	N
4	20240229	140121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	995	2	2	0.20	137172972	137502	76.19	996	1003	985	1290	696	993	997.61	4.85	-6545	1003	997	993	987	983	996	986	1193	297	500	710	1	1	238684063	2375	-55.28	0.26	12	0.06	-18.00	3847.00	1165	20230223	-14.59	896	20230726	11.05	1028	-3.21	20240222	900	10.56	20240125	1150	-13.48	20230330	896	11.05	20230726	0.82	N	001520	500	1193 억	11567362	N	N	1745	N	N
5	20240229	130121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1002	9	2	0.91	106650462	106972	59.27	996	1003	985	1290	696	993	996.99	4.85	4466	1003	997	993	987	983	996	986	1193	297	500	710	1	1	238684063	2392	-55.67	0.26	12	0.04	-18.00	3847.00	1165	20230223	-13.99	896	20230726	11.83	1028	-2.53	20240222	900	11.33	20240125	1150	-12.87	20230330	896	11.83	20230726	0.82	N	001520	500	1193 억	11567362	N	N	1745	N	N
6	20240229	120121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1000	7	2	0.70	76437870	76757	42.53	996	1003	985	1290	696	993	995.84	4.85	1898	1003	997	993	987	983	996	986	1193	297	500	710	1	1	238684063	2387	-55.56	0.26	12	0.03	-18.00	3847.00	1165	20230223	-14.16	896	20230726	11.61	1028	-2.72	20240222	900	11.11	20240125	1150	-13.04	20230330	896	11.61	20230726	0.82	N	001520	500	1193 억	11567362	N	N	1745	N	N
7	20240229	110121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1000	7	2	0.70	56466974	56765	31.45	996	1002	985	1290	696	993	994.75	4.85	3001	1003	997	993	987	983	996	986	1193	297	500	710	1	1	238684063	2387	-55.56	0.26	12	0.02	-18.00	3847.00	1165	20230223	-14.16	896	20230726	11.61	1028	-2.72	20240222	900	11.11	20240125	1150	-13.04	20230330	896	11.61	20230726	0.82	N	001520	500	1193 억	11567362	N	N	1745	N	N
8	20240229	100121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	993	0	3	0.00	26238936	26496	14.68	996	997	985	1290	696	993	990.30	4.85	4974	1003	997	993	987	983	996	986	1193	297	500	710	1	1	238684063	2370	-55.17	0.26	12	0.01	-18.00	3847.00	1165	20230223	-14.76	896	20230726	10.83	1028	-3.40	20240222	900	10.33	20240125	1150	-13.65	20230330	896	10.83	20230726	0.82	N	001520	500	1193 억	11567362	N	N	1745	N	N
9	20240229	090121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	997	4	2	0.40	753681	756	0.42	996	997	996	1290	696	993	996.93	4.85	-19	1003	997	993	987	983	996	986	1193	297	500	710	1	1	238684063	2380	-55.39	0.26	12	0.00	-18.00	3847.00	1165	20230223	-14.42	896	20230726	11.27	1028	-3.02	20240222	900	10.78	20240125	1150	-13.30	20230330	896	11.27	20230726	0.82	N	001520	500	1193 억	11567362	N	N	1745	N	N
10	20240228	160118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	993	3	2	0.30	178662532	179855	80.09	994	999	989	1287	693	990	993.37	4.82	60617	1016	1002	995	981	974	1010	989	1193	297	500	710	1	1	238684063	2370	-55.17	0.26	12	0.08	-18.00	3847.00	1180	20230222	-15.85	896	20230726	10.83	1028	-3.40	20240222	900	10.33	20240125	1150	-13.65	20230330	896	10.83	20230726	0.82	N	001520	500	1193 억	11506338	N	N	1745	N	N
11	20240228	150119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	992	2	2	0.20	171142359	172280	76.72	994	999	989	1287	693	990	993.40	4.82	58818	1016	1002	995	981	974	1010	989	1193	297	500	710	1	1	238684063	2368	-55.11	0.26	12	0.07	-18.00	3847.00	1180	20230222	-15.93	896	20230726	10.71	1028	-3.50	20240222	900	10.22	20240125	1150	-13.74	20230330	896	10.71	20230726	0.82	N	001520	500	1193 억	11506338	N	N	87	N	N
12	20240228	140121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	994	4	2	0.40	62979856	63311	28.19	994	999	990	1287	693	990	994.77	4.82	13334	1016	1002	995	981	974	1010	989	1193	297	500	710	1	1	238684063	2373	-55.22	0.26	12	0.03	-18.00	3847.00	1180	20230222	-15.76	896	20230726	10.94	1028	-3.31	20240222	900	10.44	20240125	1150	-13.57	20230330	896	10.94	20230726	0.82	N	001520	500	1193 억	11506338	N	N	87	N	N
13	20240228	130121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	994	4	2	0.40	43091004	43303	19.28	994	999	990	1287	693	990	995.10	4.82	9905	1016	1002	995	981	974	1010	989	1193	297	500	710	1	1	238684063	2373	-55.22	0.26	12	0.02	-18.00	3847.00	1180	20230222	-15.76	896	20230726	10.94	1028	-3.31	20240222	900	10.44	20240125	1150	-13.57	20230330	896	10.94	20230726	0.82	N	001520	500	1193 억	11506338	N	N	87	N	N
14	20240228	120121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	997	7	2	0.71	36125838	36301	16.17	994	999	990	1287	693	990	995.17	4.82	8464	1016	1002	995	981	974	1010	989	1193	297	500	710	1	1	238684063	2380	-55.39	0.26	12	0.02	-18.00	3847.00	1180	20230222	-15.51	896	20230726	11.27	1028	-3.02	20240222	900	10.78	20240125	1150	-13.30	20230330	896	11.27	20230726	0.82	N	001520	500	1193 억	11506338	N	N	87	N	N
15	20240228	110120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	996	6	2	0.61	30599899	30749	13.69	994	999	990	1287	693	990	995.15	4.82	8159	1016	1002	995	981	974	1010	989	1193	297	500	710	1	1	238684063	2377	-55.33	0.26	12	0.01	-18.00	3847.00	1180	20230222	-15.59	896	20230726	11.16	1028	-3.11	20240222	900	10.67	20240125	1150	-13.39	20230330	896	11.16	20230726	0.82	N	001520	500	1193 억	11506338	N	N	87	N	N
16	20240228	100120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	996	6	2	0.61	14311791	14391	6.41	994	997	990	1287	693	990	994.50	4.82	-846	1016	1002	995	981	974	1010	989	1193	297	500	710	1	1	238684063	2377	-55.33	0.26	12	0.01	-18.00	3847.00	1180	20230222	-15.59	896	20230726	11.16	1028	-3.11	20240222	900	10.67	20240125	1150	-13.39	20230330	896	11.16	20230726	0.82	N	001520	500	1193 억	11506338	N	N	87	N	N
17	20240228	090120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	990	0	3	0.00	268534	271	0.12	994	994	990	1287	693	990	990.90	4.82	-9	1016	1002	995	981	974	1010	989	1193	297	500	710	1	1	238684063	2363	-55.00	0.26	12	0.00	-18.00	3847.00	1180	20230222	-16.10	896	20230726	10.49	1028	-3.70	20240222	900	10.00	20240125	1150	-13.91	20230330	896	10.49	20230726	0.82	N	001520	500	1193 억	11506338	N	N	87	N	N
18	20240227	160121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	990	-4	5	-0.40	223267600	224227	49.08	989	1009	988	1292	696	994	995.72	4.81	18062	1031	1012	1002	983	973	1007	978	1193	298	500	710	1	1	238684063	2363	-55.00	0.26	12	0.09	-18.00	3847.00	1211	20230221	-18.25	896	20230726	10.49	1028	-3.70	20240222	900	10.00	20240125	1150	-13.91	20230330	896	10.49	20230726	0.84	N	001520	500	1193 억	11487642	N	N	87	N	N
19	20240227	150121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	996	2	2	0.20	206853944	207665	45.45	989	1009	988	1292	696	994	996.09	4.81	15696	1031	1012	1002	983	973	1007	978	1193	298	500	710	1	1	238684063	2377	-55.33	0.26	12	0.09	-18.00	3847.00	1211	20230221	-17.75	896	20230726	11.16	1028	-3.11	20240222	900	10.67	20240125	1150	-13.39	20230330	896	11.16	20230726	0.84	N	001520	500	1193 억	11487642	N	N	149	N	N
20	20240227	140121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	998	4	2	0.40	185046624	185740	40.66	989	1009	988	1292	696	994	996.27	4.81	24189	1031	1012	1002	983	973	1007	978	1193	298	500	710	1	1	238684063	2382	-55.44	0.26	12	0.08	-18.00	3847.00	1211	20230221	-17.59	896	20230726	11.38	1028	-2.92	20240222	900	10.89	20240125	1150	-13.22	20230330	896	11.38	20230726	0.84	N	001520	500	1193 억	11487642	N	N	149	N	N
21	20240227	130118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	997	3	2	0.30	163011244	163609	35.81	989	1009	988	1292	696	994	996.35	4.81	19334	1031	1012	1002	983	973	1007	978	1193	298	500	710	1	1	238684063	2380	-55.39	0.26	12	0.07	-18.00	3847.00	1211	20230221	-17.67	896	20230726	11.27	1028	-3.02	20240222	900	10.78	20240125	1150	-13.30	20230330	896	11.27	20230726	0.84	N	001520	500	1193 억	11487642	N	N	149	N	N
22	20240227	120121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	995	1	2	0.10	150895523	151425	33.14	989	1009	988	1292	696	994	996.50	4.81	15160	1031	1012	1002	983	973	1007	978	1193	298	500	710	1	1	238684063	2375	-55.28	0.26	12	0.06	-18.00	3847.00	1211	20230221	-17.84	896	20230726	11.05	1028	-3.21	20240222	900	10.56	20240125	1150	-13.48	20230330	896	11.05	20230726	0.84	N	001520	500	1193 억	11487642	N	N	149	N	N
23	20240227	110121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1004	10	2	1.01	137252135	137751	30.15	989	1009	988	1292	696	994	996.38	4.81	10362	1031	1012	1002	983	973	1007	978	1193	298	500	710	1	1	238684063	2396	-55.78	0.26	12	0.06	-18.00	3847.00	1211	20230221	-17.09	896	20230726	12.05	1028	-2.33	20240222	900	11.56	20240125	1150	-12.70	20230330	896	12.05	20230726	0.84	N	001520	500	1193 억	11487642	N	N	149	N	N
24	20240227	100121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1000	6	2	0.60	83669866	84312	18.45	989	1001	988	1292	696	994	992.38	4.81	-1674	1031	1012	1002	983	973	1007	978	1193	298	500	710	1	1	238684063	2387	-55.56	0.26	12	0.04	-18.00	3847.00	1211	20230221	-17.42	896	20230726	11.61	1028	-2.72	20240222	900	11.11	20240125	1150	-13.04	20230330	896	11.61	20230726	0.84	N	001520	500	1193 억	11487642	N	N	149	N	N
25	20240227	090121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1001	7	2	0.70	7220912	7300	1.60	989	1001	989	1292	696	994	989.17	4.81	1444	1031	1012	1002	983	973	1007	978	1193	298	500	710	1	1	238684063	2389	-55.61	0.26	12	0.00	-18.00	3847.00	1211	20230221	-17.34	896	20230726	11.72	1028	-2.63	20240222	900	11.22	20240125	1150	-12.96	20230330	896	11.72	20230726	0.84	N	001520	500	1193 억	11487642	N	N	149	N	N
26	20240226	160120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	994	-24	5	-2.36	457924810	456767	130.12	1013	1021	992	1323	713	1018	1002.57	4.86	-116055	1035	1026	1016	1007	997	1031	1012	1193	305	500	730	1	1	238684063	2373	-55.22	0.26	12	0.19	-18.00	3847.00	1211	20230221	-17.92	896	20230726	10.94	1028	-3.31	20240222	900	10.44	20240125	1150	-13.57	20230330	896	10.94	20230726	0.86	N	001520	500	1193 억	11600392	N	N	149	N	N
27	20240226	150121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	994	-24	5	-2.36	428960644	427610	121.81	1013	1021	993	1323	713	1018	1003.16	4.86	-112574	1035	1026	1016	1007	997	1031	1012	1193	305	500	730	1	1	238684063	2373	-55.22	0.26	12	0.18	-18.00	3847.00	1211	20230221	-17.92	896	20230726	10.94	1028	-3.31	20240222	900	10.44	20240125	1150	-13.57	20230330	896	10.94	20230726	0.86	N	001520	500	1193 억	11600392	N	N	32	N	N
28	20240226	140120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	995	-23	5	-2.26	399059976	397577	113.25	1013	1021	995	1323	713	1018	1003.73	4.86	-85365	1035	1026	1016	1007	997	1031	1012	1193	305	500	730	1	1	238684063	2375	-55.28	0.26	12	0.17	-18.00	3847.00	1211	20230221	-17.84	896	20230726	11.05	1028	-3.21	20240222	900	10.56	20240125	1150	-13.48	20230330	896	11.05	20230726	0.86	N	001520	500	1193 억	11600392	N	N	32	N	N
29	20240226	130120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	998	-20	5	-1.96	329428797	327685	93.35	1013	1021	998	1323	713	1018	1005.32	4.86	-65214	1035	1026	1016	1007	997	1031	1012	1193	305	500	730	1	1	238684063	2382	-55.44	0.26	12	0.14	-18.00	3847.00	1211	20230221	-17.59	896	20230726	11.38	1028	-2.92	20240222	900	10.89	20240125	1150	-13.22	20230330	896	11.38	20230726	0.86	N	001520	500	1193 억	11600392	N	N	32	N	N
30	20240226	120121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1000	-18	5	-1.77	261501592	259686	73.97	1013	1021	999	1323	713	1018	1006.99	4.86	-65533	1035	1026	1016	1007	997	1031	1012	1193	305	500	730	1	1	238684063	2387	-55.56	0.26	12	0.11	-18.00	3847.00	1211	20230221	-17.42	896	20230726	11.61	1028	-2.72	20240222	900	11.11	20240125	1150	-13.04	20230330	896	11.61	20230726	0.86	N	001520	500	1193 억	11600392	N	N	32	N	N
31	20240226	110121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1001	-17	5	-1.67	224662414	222855	63.48	1013	1021	999	1323	713	1018	1008.11	4.86	-61203	1035	1026	1016	1007	997	1031	1012	1193	305	500	730	1	1	238684063	2389	-55.61	0.26	12	0.09	-18.00	3847.00	1211	20230221	-17.34	896	20230726	11.72	1028	-2.63	20240222	900	11.22	20240125	1150	-12.96	20230330	896	11.72	20230726	0.86	N	001520	500	1193 억	11600392	N	N	32	N	N
32	20240226	100120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1013	-5	5	-0.49	80528035	79260	22.58	1013	1021	1009	1323	713	1018	1016.00	4.86	-53563	1035	1026	1016	1007	997	1031	1012	1193	305	500	730	1	1	238684063	2418	-56.28	0.26	12	0.03	-18.00	3847.00	1211	20230221	-16.35	896	20230726	13.06	1028	-1.46	20240222	900	12.56	20240125	1150	-11.91	20230330	896	13.06	20230726	0.86	N	001520	500	1193 억	11600392	N	N	32	N	N
33	20240226	090119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1013	-5	5	-0.49	415330	410	0.12	1013	1013	1013	1323	713	1018	1013.00	4.86	-23	1035	1026	1016	1007	997	1031	1012	1193	305	500	730	1	1	238684063	2418	-56.28	0.26	12	0.00	-18.00	3847.00	1211	20230221	-16.35	896	20230726	13.06	1028	-1.46	20240222	900	12.56	20240125	1150	-11.91	20230330	896	13.06	20230726	0.86	N	001520	500	1193 억	11600392	N	N	32	N	N
34	20240223	160120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1018	-7	5	-0.68	356092653	350527	117.62	1017	1025	1006	1332	718	1025	1015.88	4.86	12357	1033	1028	1023	1018	1013	1031	1021	1193	307	500	730	1	1	238684063	2430	-56.56	0.26	12	0.15	-18.00	3847.00	1211	20230221	-15.94	896	20230726	13.62	1028	-0.97	20240222	900	13.11	20240125	1165	-12.62	20230223	896	13.62	20230726	0.85	N	001520	500	1193 억	11605652	N	N	32	N	N
35	20240223	150121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1018	-7	5	-0.68	347419738	341985	114.75	1017	1025	1006	1332	718	1025	1015.89	4.86	12182	1033	1028	1023	1018	1013	1031	1021	1193	307	500	730	1	1	238684063	2430	-56.56	0.26	12	0.14	-18.00	3847.00	1211	20230221	-15.94	896	20230726	13.62	1028	-0.97	20240222	900	13.11	20240125	1165	-12.62	20230223	896	13.62	20230726	0.85	N	001520	500	1193 억	11605652	N	N	143	N	N
36	20240223	140119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1022	-3	5	-0.29	337236869	331977	111.39	1017	1025	1006	1332	718	1025	1015.84	4.86	13958	1033	1028	1023	1018	1013	1031	1021	1193	307	500	730	1	1	238684063	2439	-56.78	0.27	12	0.14	-18.00	3847.00	1211	20230221	-15.61	896	20230726	14.06	1028	-0.58	20240222	900	13.56	20240125	1165	-12.27	20230223	896	14.06	20230726	0.85	N	001520	500	1193 억	11605652	N	N	143	N	N
37	20240223	130120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1018	-7	5	-0.68	252931192	249487	83.71	1017	1025	1006	1332	718	1025	1013.81	4.86	2008	1033	1028	1023	1018	1013	1031	1021	1193	307	500	730	1	1	238684063	2430	-56.56	0.26	12	0.10	-18.00	3847.00	1211	20230221	-15.94	896	20230726	13.62	1028	-0.97	20240222	900	13.11	20240125	1165	-12.62	20230223	896	13.62	20230726	0.85	N	001520	500	1193 억	11605652	N	N	143	N	N
38	20240223	120119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1022	-3	5	-0.29	234860173	231724	77.75	1017	1025	1006	1332	718	1025	1013.53	4.86	1407	1033	1028	1023	1018	1013	1031	1021	1193	307	500	730	1	1	238684063	2439	-56.78	0.27	12	0.10	-18.00	3847.00	1211	20230221	-15.61	896	20230726	14.06	1028	-0.58	20240222	900	13.56	20240125	1165	-12.27	20230223	896	14.06	20230726	0.85	N	001520	500	1193 억	11605652	N	N	143	N	N
39	20240223	110120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1013	-12	5	-1.17	172493098	170542	57.22	1017	1025	1006	1332	718	1025	1011.44	4.86	17030	1033	1028	1023	1018	1013	1031	1021	1193	307	500	730	1	1	238684063	2418	-56.28	0.26	12	0.07	-18.00	3847.00	1211	20230221	-16.35	896	20230726	13.06	1028	-1.46	20240222	900	12.56	20240125	1165	-13.05	20230223	896	13.06	20230726	0.85	N	001520	500	1193 억	11605652	N	N	143	N	N
40	20240223	100119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1013	-12	5	-1.17	146300468	144691	48.55	1017	1025	1006	1332	718	1025	1011.12	4.86	11704	1033	1028	1023	1018	1013	1031	1021	1193	307	500	730	1	1	238684063	2418	-56.28	0.26	12	0.06	-18.00	3847.00	1211	20230221	-16.35	896	20230726	13.06	1028	-1.46	20240222	900	12.56	20240125	1165	-13.05	20230223	896	13.06	20230726	0.85	N	001520	500	1193 억	11605652	N	N	143	N	N
41	20240223	090120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1016	-9	5	-0.88	26357231	26005	8.73	1017	1017	1010	1332	718	1025	1013.54	4.86	1036	1033	1028	1023	1018	1013	1031	1021	1193	307	500	730	1	1	238684063	2425	-56.44	0.26	12	0.01	-18.00	3847.00	1211	20230221	-16.10	896	20230726	13.39	1028	-1.17	20240222	900	12.89	20240125	1165	-12.79	20230223	896	13.39	20230726	0.85	N	001520	500	1193 억	11605652	N	N	143	N	N
42	20240222	160115	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1025	3	2	0.29	298273142	291685	59.66	1024	1028	1018	1328	716	1022	1022.59	4.85	41075	1038	1029	1014	1005	990	1034	1010	1193	306	500	730	1	1	238684063	2447	-56.94	0.27	12	0.12	-18.00	3847.00	1211	20230221	-15.36	896	20230726	14.40	1028	-0.29	20240222	900	13.89	20240125	1180	-13.14	20230222	896	14.40	20230726	0.83	N	001520	500	1193 억	11571787	N	N	143	N	N
43	20240222	150118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1023	1	2	0.10	287924762	281574	57.59	1024	1028	1018	1328	716	1022	1022.55	4.85	37202	1038	1029	1014	1005	990	1034	1010	1193	306	500	730	1	1	238684063	2442	-56.83	0.27	12	0.12	-18.00	3847.00	1211	20230221	-15.52	896	20230726	14.17	1028	-0.49	20240222	900	13.67	20240125	1180	-13.31	20230222	896	14.17	20230726	0.83	N	001520	500	1193 억	11571787	N	N	9	N	N
44	20240222	140119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1024	2	2	0.20	247864207	242346	49.57	1024	1028	1018	1328	716	1022	1022.77	4.85	30951	1038	1029	1014	1005	990	1034	1010	1193	306	500	730	1	1	238684063	2444	-56.89	0.27	12	0.10	-18.00	3847.00	1211	20230221	-15.44	896	20230726	14.29	1028	-0.39	20240222	900	13.78	20240125	1180	-13.22	20230222	896	14.29	20230726	0.83	N	001520	500	1193 억	11571787	N	N	9	N	N
45	20240222	130120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1021	-1	5	-0.10	212919378	208200	42.58	1024	1028	1018	1328	716	1022	1022.67	4.85	33388	1038	1029	1014	1005	990	1034	1010	1193	306	500	730	1	1	238684063	2437	-56.72	0.27	12	0.09	-18.00	3847.00	1211	20230221	-15.69	896	20230726	13.95	1028	-0.68	20240222	900	13.44	20240125	1180	-13.47	20230222	896	13.95	20230726	0.83	N	001520	500	1193 억	11571787	N	N	9	N	N
46	20240222	120120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1023	1	2	0.10	166071707	162305	33.20	1024	1028	1018	1328	716	1022	1023.21	4.85	37084	1038	1029	1014	1005	990	1034	1010	1193	306	500	730	1	1	238684063	2442	-56.83	0.27	12	0.07	-18.00	3847.00	1211	20230221	-15.52	896	20230726	14.17	1028	-0.49	20240222	900	13.67	20240125	1180	-13.31	20230222	896	14.17	20230726	0.83	N	001520	500	1193 억	11571787	N	N	9	N	N
47	20240222	110119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1024	2	2	0.20	128342723	125421	25.65	1024	1028	1018	1328	716	1022	1023.30	4.85	29226	1038	1029	1014	1005	990	1034	1010	1193	306	500	730	1	1	238684063	2444	-56.89	0.27	12	0.05	-18.00	3847.00	1211	20230221	-15.44	896	20230726	14.29	1028	-0.39	20240222	900	13.78	20240125	1180	-13.22	20230222	896	14.29	20230726	0.83	N	001520	500	1193 억	11571787	N	N	9	N	N
48	20240222	100120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1025	3	2	0.29	71654265	70099	14.34	1024	1025	1018	1328	716	1022	1022.19	4.85	15386	1038	1029	1014	1005	990	1034	1010	1193	306	500	730	1	1	238684063	2447	-56.94	0.27	12	0.03	-18.00	3847.00	1211	20230221	-15.36	896	20230726	14.40	1025	0.00	20240222	900	13.89	20240125	1180	-13.14	20230222	896	14.40	20230726	0.83	N	001520	500	1193 억	11571787	N	N	9	N	N
49	20240222	090119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1020	-2	5	-0.20	1984788	1940	0.40	1024	1024	1020	1328	716	1022	1023.09	4.85	-661	1038	1029	1014	1005	990	1034	1010	1193	306	500	730	1	1	238684063	2435	-56.67	0.27	12	0.00	-18.00	3847.00	1211	20230221	-15.77	896	20230726	13.84	1024	-0.39	20240222	900	13.33	20240125	1180	-13.56	20230222	896	13.84	20230726	0.83	N	001520	500	1193 억	11571787	N	N	9	N	N
50	20240221	160119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1022	17	2	1.69	496572298	488870	199.26	1003	1023	999	1306	704	1005	1015.74	4.81	96219	1012	1008	1003	999	994	1010	1001	1193	301	500	720	1	1	238684063	2439	-56.78	0.27	12	0.20	-18.00	3847.00	1211	20230221	-15.61	896	20230726	14.06	1023	-0.10	20240221	900	13.56	20240125	1211	-15.61	20230221	896	14.06	20230726	0.84	N	001520	500	1193 억	11469253	N	N	9	N	N
51	20240221	150119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1020	15	2	1.49	463985290	456969	186.25	1003	1021	999	1306	704	1005	1015.35	4.81	81562	1012	1008	1003	999	994	1010	1001	1193	301	500	720	1	1	238684063	2435	-56.67	0.27	12	0.19	-18.00	3847.00	1211	20230221	-15.77	896	20230726	13.84	1021	-0.10	20240221	900	13.33	20240125	1211	-15.77	20230221	896	13.84	20230726	0.84	N	001520	500	1193 억	11469253	N	N	139	N	N
52	20240221	140119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1018	13	2	1.29	393955206	388276	158.26	1003	1021	999	1306	704	1005	1014.63	4.81	68041	1012	1008	1003	999	994	1010	1001	1193	301	500	720	1	1	238684063	2430	-56.56	0.26	12	0.16	-18.00	3847.00	1211	20230221	-15.94	896	20230726	13.62	1021	-0.29	20240221	900	13.11	20240125	1211	-15.94	20230221	896	13.62	20230726	0.84	N	001520	500	1193 억	11469253	N	N	139	N	N
53	20240221	130120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1013	8	2	0.80	345496825	340591	138.82	1003	1021	999	1306	704	1005	1014.40	4.81	57743	1012	1008	1003	999	994	1010	1001	1193	301	500	720	1	1	238684063	2418	-56.28	0.26	12	0.14	-18.00	3847.00	1211	20230221	-16.35	896	20230726	13.06	1021	-0.78	20240221	900	12.56	20240125	1211	-16.35	20230221	896	13.06	20230726	0.84	N	001520	500	1193 억	11469253	N	N	139	N	N
54	20240221	120119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1015	10	2	1.00	316238432	311754	127.07	1003	1021	999	1306	704	1005	1014.38	4.81	46875	1012	1008	1003	999	994	1010	1001	1193	301	500	720	1	1	238684063	2423	-56.39	0.26	12	0.13	-18.00	3847.00	1211	20230221	-16.18	896	20230726	13.28	1021	-0.59	20240221	900	12.78	20240125	1211	-16.18	20230221	896	13.28	20230726	0.84	N	001520	500	1193 억	11469253	N	N	139	N	N
55	20240221	110119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1017	12	2	1.19	291455488	287322	117.11	1003	1021	999	1306	704	1005	1014.39	4.81	36762	1012	1008	1003	999	994	1010	1001	1193	301	500	720	1	1	238684063	2427	-56.50	0.26	12	0.12	-18.00	3847.00	1211	20230221	-16.02	896	20230726	13.50	1021	-0.39	20240221	900	13.00	20240125	1211	-16.02	20230221	896	13.50	20230726	0.84	N	001520	500	1193 억	11469253	N	N	139	N	N
56	20240221	100119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1015	10	2	1.00	233075655	229846	93.68	1003	1021	999	1306	704	1005	1014.05	4.81	20574	1012	1008	1003	999	994	1010	1001	1193	301	500	720	1	1	238684063	2423	-56.39	0.26	12	0.10	-18.00	3847.00	1211	20230221	-16.18	896	20230726	13.28	1021	-0.59	20240221	900	12.78	20240125	1211	-16.18	20230221	896	13.28	20230726	0.84	N	001520	500	1193 억	11469253	N	N	139	N	N
57	20240221	090119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1002	-3	5	-0.30	8957339	8952	3.65	1003	1003	999	1306	704	1005	1000.60	4.81	-4598	1012	1008	1003	999	994	1010	1001	1193	301	500	720	1	1	238684063	2392	-55.67	0.26	12	0.00	-18.00	3847.00	1211	20230221	-17.26	896	20230726	11.83	1012	-0.99	20240205	900	11.33	20240125	1211	-17.26	20230221	896	11.83	20230726	0.84	N	001520	500	1193 억	11469253	N	N	139	N	N
58	20240220	160118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1005	8	2	0.80	245272876	244558	125.66	1000	1007	998	1296	698	997	1002.92	4.78	68669	1011	1004	996	989	981	1007	992	1193	299	500	710	1	1	238684063	2399	-55.83	0.26	12	0.10	-18.00	3847.00	1211	20230221	-17.01	896	20230726	12.17	1012	-0.69	20240205	900	11.67	20240125	1211	-17.01	20230221	896	12.17	20230726	0.84	N	001520	500	1193 억	11398123	N	N	139	N	N
59	20240220	150119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1001	4	2	0.40	206625455	206084	105.89	1000	1007	998	1296	698	997	1002.63	4.78	59706	1011	1004	996	989	981	1007	992	1193	299	500	710	1	1	238684063	2389	-55.61	0.26	12	0.09	-18.00	3847.00	1211	20230221	-17.34	896	20230726	11.72	1012	-1.09	20240205	900	11.22	20240125	1211	-17.34	20230221	896	11.72	20230726	0.84	N	001520	500	1193 억	11398123	N	N	395	N	N
60	20240220	140118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1004	7	2	0.70	197845038	197318	101.38	1000	1007	998	1296	698	997	1002.67	4.78	57174	1011	1004	996	989	981	1007	992	1193	299	500	710	1	1	238684063	2396	-55.78	0.26	12	0.08	-18.00	3847.00	1211	20230221	-17.09	896	20230726	12.05	1012	-0.79	20240205	900	11.56	20240125	1211	-17.09	20230221	896	12.05	20230726	0.84	N	001520	500	1193 억	11398123	N	N	395	N	N
61	20240220	130119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1000	3	2	0.30	123674557	123449	63.43	1000	1007	998	1296	698	997	1001.83	4.78	40585	1011	1004	996	989	981	1007	992	1193	299	500	710	1	1	238684063	2387	-55.56	0.26	12	0.05	-18.00	3847.00	1211	20230221	-17.42	896	20230726	11.61	1012	-1.19	20240205	900	11.11	20240125	1211	-17.42	20230221	896	11.61	20230726	0.84	N	001520	500	1193 억	11398123	N	N	395	N	N
62	20240220	120119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1000	3	2	0.30	108791651	108565	55.78	1000	1007	998	1296	698	997	1002.09	4.78	38843	1011	1004	996	989	981	1007	992	1193	299	500	710	1	1	238684063	2387	-55.56	0.26	12	0.05	-18.00	3847.00	1211	20230221	-17.42	896	20230726	11.61	1012	-1.19	20240205	900	11.11	20240125	1211	-17.42	20230221	896	11.61	20230726	0.84	N	001520	500	1193 억	11398123	N	N	395	N	N
63	20240220	110118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1004	7	2	0.70	98972368	98767	50.75	1000	1007	998	1296	698	997	1002.08	4.78	34585	1011	1004	996	989	981	1007	992	1193	299	500	710	1	1	238684063	2396	-55.78	0.26	12	0.04	-18.00	3847.00	1211	20230221	-17.09	896	20230726	12.05	1012	-0.79	20240205	900	11.56	20240125	1211	-17.09	20230221	896	12.05	20230726	0.84	N	001520	500	1193 억	11398123	N	N	395	N	N
64	20240220	100119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1000	3	2	0.30	35139892	35110	18.04	1000	1003	998	1296	698	997	1000.85	4.78	2429	1011	1004	996	989	981	1007	992	1193	299	500	710	1	1	238684063	2387	-55.56	0.26	12	0.01	-18.00	3847.00	1211	20230221	-17.42	896	20230726	11.61	1012	-1.19	20240205	900	11.11	20240125	1211	-17.42	20230221	896	11.61	20230726	0.84	N	001520	500	1193 억	11398123	N	N	395	N	N
65	20240220	090119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1002	5	2	0.50	10002002	10002	5.14	1000	1002	1000	1296	698	997	1000.00	4.78	-8592	1011	1004	996	989	981	1007	992	1193	299	500	710	1	1	238684063	2392	-55.67	0.26	12	0.00	-18.00	3847.00	1211	20230221	-17.26	896	20230726	11.83	1012	-0.99	20240205	900	11.33	20240125	1211	-17.26	20230221	896	11.83	20230726	0.84	N	001520	500	1193 억	11398123	N	N	395	N	N
66	20240219	160118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	997	8	2	0.81	193826858	194115	68.92	989	1003	988	1285	693	989	998.52	4.75	64722	1005	996	988	979	971	993	976	1193	296	500	710	1	1	238684063	2380	-55.39	0.26	12	0.08	-18.00	3847.00	1211	20230221	-17.67	896	20230726	11.27	1012	-1.48	20240205	900	10.78	20240125	1211	-17.67	20230221	896	11.27	20230726	0.86	N	001520	500	1193 억	11331224	N	N	395	N	N
67	20240219	150119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	998	9	2	0.91	182817101	183088	65.01	989	1003	988	1285	693	989	998.52	4.75	65993	1005	996	988	979	971	993	976	1193	296	500	710	1	1	238684063	2382	-55.44	0.26	12	0.08	-18.00	3847.00	1211	20230221	-17.59	896	20230726	11.38	1012	-1.38	20240205	900	10.89	20240125	1211	-17.59	20230221	896	11.38	20230726	0.86	N	001520	500	1193 억	11331224	N	N	157	N	N
68	20240219	140119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1001	12	2	1.21	157244758	157506	55.92	989	1003	988	1285	693	989	998.34	4.75	59389	1005	996	988	979	971	993	976	1193	296	500	710	1	1	238684063	2389	-55.61	0.26	12	0.07	-18.00	3847.00	1211	20230221	-17.34	896	20230726	11.72	1012	-1.09	20240205	900	11.22	20240125	1211	-17.34	20230221	896	11.72	20230726	0.86	N	001520	500	1193 억	11331224	N	N	157	N	N
69	20240219	130119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1000	11	2	1.11	131475299	131747	46.78	989	1001	988	1285	693	989	997.94	4.75	47959	1005	996	988	979	971	993	976	1193	296	500	710	1	1	238684063	2387	-55.56	0.26	12	0.06	-18.00	3847.00	1211	20230221	-17.42	896	20230726	11.61	1012	-1.19	20240205	900	11.11	20240125	1211	-17.42	20230221	896	11.61	20230726	0.86	N	001520	500	1193 억	11331224	N	N	157	N	N
70	20240219	120119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	999	10	2	1.01	115376891	115644	41.06	989	1001	988	1285	693	989	997.69	4.75	41075	1005	996	988	979	971	993	976	1193	296	500	710	1	1	238684063	2384	-55.50	0.26	12	0.05	-18.00	3847.00	1211	20230221	-17.51	896	20230726	11.50	1012	-1.28	20240205	900	11.00	20240125	1211	-17.51	20230221	896	11.50	20230726	0.86	N	001520	500	1193 억	11331224	N	N	157	N	N
71	20240219	110118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1000	11	2	1.11	98652309	98898	35.11	989	1001	988	1285	693	989	997.52	4.75	32403	1005	996	988	979	971	993	976	1193	296	500	710	1	1	238684063	2387	-55.56	0.26	12	0.04	-18.00	3847.00	1211	20230221	-17.42	896	20230726	11.61	1012	-1.19	20240205	900	11.11	20240125	1211	-17.42	20230221	896	11.61	20230726	0.86	N	001520	500	1193 억	11331224	N	N	157	N	N
72	20240219	100118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	998	9	2	0.91	73793659	74009	26.28	989	1001	988	1285	693	989	997.09	4.75	31056	1005	996	988	979	971	993	976	1193	296	500	710	1	1	238684063	2382	-55.44	0.26	12	0.03	-18.00	3847.00	1211	20230221	-17.59	896	20230726	11.38	1012	-1.38	20240205	900	10.89	20240125	1211	-17.59	20230221	896	11.38	20230726	0.86	N	001520	500	1193 억	11331224	N	N	157	N	N
73	20240219	090118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	990	1	2	0.10	5233509	5293	1.88	989	996	988	1285	693	989	988.76	4.75	0	1005	996	988	979	971	993	976	1193	296	500	710	1	1	238684063	2363	-55.00	0.26	12	0.00	-18.00	3847.00	1211	20230221	-18.25	896	20230726	10.49	1012	-2.17	20240205	900	10.00	20240125	1211	-18.25	20230221	896	10.49	20230726	0.86	N	001520	500	1193 억	11331224	N	N	157	N	N
74	20240216	160118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	989	1	2	0.10	278085151	281634	88.76	993	997	980	1284	692	988	987.40	4.73	40630	1006	997	991	982	976	994	979	1193	296	500	710	1	1	238684063	2361	-54.94	0.26	12	0.12	-18.00	3847.00	1211	20230221	-18.33	896	20230726	10.38	1012	-2.27	20240205	900	9.89	20240125	1211	-18.33	20230221	896	10.38	20230726	0.87	N	001520	500	1193 억	11281842	N	N	157	N	N
75	20240216	150119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	991	3	2	0.30	262699856	266088	83.86	993	997	980	1284	692	988	987.27	4.73	35844	1006	997	991	982	976	994	979	1193	296	500	710	1	1	238684063	2365	-55.06	0.26	12	0.11	-18.00	3847.00	1211	20230221	-18.17	896	20230726	10.60	1012	-2.08	20240205	900	10.11	20240125	1211	-18.17	20230221	896	10.60	20230726	0.87	N	001520	500	1193 억	11281842	N	N	121	N	N
76	20240216	140119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	992	4	2	0.40	248538689	251814	79.36	993	997	980	1284	692	988	986.99	4.73	24658	1006	997	991	982	976	994	979	1193	296	500	710	1	1	238684063	2368	-55.11	0.26	12	0.11	-18.00	3847.00	1211	20230221	-18.08	896	20230726	10.71	1012	-1.98	20240205	900	10.22	20240125	1211	-18.08	20230221	896	10.71	20230726	0.87	N	001520	500	1193 억	11281842	N	N	121	N	N
77	20240216	130118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	990	2	2	0.20	221230584	224205	70.66	993	997	980	1284	692	988	986.73	4.73	6537	1006	997	991	982	976	994	979	1193	296	500	710	1	1	238684063	2363	-55.00	0.26	12	0.09	-18.00	3847.00	1211	20230221	-18.25	896	20230726	10.49	1012	-2.17	20240205	900	10.00	20240125	1211	-18.25	20230221	896	10.49	20230726	0.87	N	001520	500	1193 억	11281842	N	N	121	N	N
78	20240216	120119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	987	-1	5	-0.10	153258067	155781	49.09	993	993	980	1284	692	988	983.80	4.73	-3188	1006	997	991	982	976	994	979	1193	296	500	710	1	1	238684063	2356	-54.83	0.26	12	0.07	-18.00	3847.00	1211	20230221	-18.50	896	20230726	10.16	1012	-2.47	20240205	900	9.67	20240125	1211	-18.50	20230221	896	10.16	20230726	0.87	N	001520	500	1193 억	11281842	N	N	121	N	N
79	20240216	110119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	984	-4	5	-0.40	123845271	125952	39.69	993	993	980	1284	692	988	983.27	4.73	1253	1006	997	991	982	976	994	979	1193	296	500	710	1	1	238684063	2349	-54.67	0.26	12	0.05	-18.00	3847.00	1211	20230221	-18.74	896	20230726	9.82	1012	-2.77	20240205	900	9.33	20240125	1211	-18.74	20230221	896	9.82	20230726	0.87	N	001520	500	1193 억	11281842	N	N	121	N	N
80	20240216	100119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	983	-5	5	-0.51	95376435	97069	30.59	993	993	980	1284	692	988	982.56	4.73	366	1006	997	991	982	976	994	979	1193	296	500	710	1	1	238684063	2346	-54.61	0.26	12	0.04	-18.00	3847.00	1211	20230221	-18.83	896	20230726	9.71	1012	-2.87	20240205	900	9.22	20240125	1211	-18.83	20230221	896	9.71	20230726	0.87	N	001520	500	1193 억	11281842	N	N	121	N	N
81	20240216	090119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	993	5	2	0.51	100293	101	0.03	993	993	993	1284	692	988	993.00	4.73	0	1006	997	991	982	976	994	979	1193	296	500	710	1	1	238684063	2370	-55.17	0.26	12	0.00	-18.00	3847.00	1211	20230221	-18.00	896	20230726	10.83	1012	-1.88	20240205	900	10.33	20240125	1211	-18.00	20230221	896	10.83	20230726	0.87	N	001520	500	1193 억	11281842	N	N	121	N	N
82	20240215	160118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	988	-9	5	-0.90	313418932	316211	185.56	997	1000	985	1296	698	997	991.17	4.74	-10808	1003	999	995	991	987	1002	994	1193	299	500	710	1	1	238684063	2358	-54.89	0.26	12	0.13	-18.00	3847.00	1211	20230221	-18.41	896	20230726	10.27	1012	-2.37	20240205	900	9.78	20240125	1211	-18.41	20230221	896	10.27	20230726	0.87	N	001520	500	1193 억	11304863	N	N	121	N	N
83	20240215	150118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	987	-10	5	-1.00	309933425	312682	183.49	997	1000	985	1296	698	997	991.21	4.74	-10301	1003	999	995	991	987	1002	994	1193	299	500	710	1	1	238684063	2356	-54.83	0.26	12	0.13	-18.00	3847.00	1211	20230221	-18.50	896	20230726	10.16	1012	-2.47	20240205	900	9.67	20240125	1211	-18.50	20230221	896	10.16	20230726	0.87	N	001520	500	1193 억	11304863	N	N	0	N	N
84	20240215	140118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	991	-6	5	-0.60	248392752	250379	146.93	997	1000	988	1296	698	997	992.07	4.74	-10311	1003	999	995	991	987	1002	994	1193	299	500	710	1	1	238684063	2365	-55.06	0.26	12	0.10	-18.00	3847.00	1211	20230221	-18.17	896	20230726	10.60	1012	-2.08	20240205	900	10.11	20240125	1211	-18.17	20230221	896	10.60	20230726	0.87	N	001520	500	1193 억	11304863	N	N	0	N	N
85	20240215	130118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	995	-2	5	-0.20	183277415	184625	108.34	997	1000	990	1296	698	997	992.70	4.74	-2970	1003	999	995	991	987	1002	994	1193	299	500	710	1	1	238684063	2375	-55.28	0.26	12	0.08	-18.00	3847.00	1211	20230221	-17.84	896	20230726	11.05	1012	-1.68	20240205	900	10.56	20240125	1211	-17.84	20230221	896	11.05	20230726	0.87	N	001520	500	1193 억	11304863	N	N	0	N	N
86	20240215	120118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	997	0	3	0.00	58636834	58966	34.60	997	1000	992	1296	698	997	994.42	4.74	650	1003	999	995	991	987	1002	994	1193	299	500	710	1	1	238684063	2380	-55.39	0.26	12	0.02	-18.00	3847.00	1211	20230221	-17.67	896	20230726	11.27	1012	-1.48	20240205	900	10.78	20240125	1211	-17.67	20230221	896	11.27	20230726	0.87	N	001520	500	1193 억	11304863	N	N	0	N	N
87	20240215	110118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	999	2	2	0.20	56477345	56800	33.33	997	1000	992	1296	698	997	994.32	4.74	-461	1003	999	995	991	987	1002	994	1193	299	500	710	1	1	238684063	2384	-55.50	0.26	12	0.02	-18.00	3847.00	1211	20230221	-17.51	896	20230726	11.50	1012	-1.28	20240205	900	11.00	20240125	1211	-17.51	20230221	896	11.50	20230726	0.87	N	001520	500	1193 억	11304863	N	N	0	N	N
88	20240215	100118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	994	-3	5	-0.30	29642671	29841	17.51	997	997	992	1296	698	997	993.35	4.74	-188	1003	999	995	991	987	1002	994	1193	299	500	710	1	1	238684063	2373	-55.22	0.26	12	0.01	-18.00	3847.00	1211	20230221	-17.92	896	20230726	10.94	1012	-1.78	20240205	900	10.44	20240125	1211	-17.92	20230221	896	10.94	20230726	0.87	N	001520	500	1193 억	11304863	N	N	0	N	N
89	20240215	090118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	996	-1	5	-0.10	583234	585	0.34	997	997	996	1296	698	997	996.98	4.74	-90	1003	999	995	991	987	1002	994	1193	299	500	710	1	1	238684063	2377	-55.33	0.26	12	0.00	-18.00	3847.00	1211	20230221	-17.75	896	20230726	11.16	1012	-1.58	20240205	900	10.67	20240125	1211	-17.75	20230221	896	11.16	20230726	0.87	N	001520	500	1193 억	11304863	N	N	0	N	N
90	20240214	160118	57	100.00	KOSPI	비금속광물	N	N	N	N		N	997	-2	5	-0.20	168864725	169911	83.68	991	999	991	1298	700	999	993.84	4.74	19010	1009	1004	1000	995	991	1006	997	1193	299	500	710	1	1	238684063	2380	-55.39	0.26	12	0.07	-18.00	3847.00	1211	20230221	-17.67	896	20230726	11.27	1012	-1.48	20240205	900	10.78	20240125	1211	-17.67	20230221	896	11.27	20230726	0.91	N	001520	500	1193 억	11305018	N	N	0	N	N
91	20240214	150118	57	100.00	KOSPI	비금속광물	N	N	N	N		N	994	-5	5	-0.50	162555802	163567	80.55	991	999	991	1298	700	999	993.82	4.74	21845	1009	1004	1000	995	991	1006	997	1193	299	500	710	1	1	238684063	2373	-55.22	0.26	12	0.07	-18.00	3847.00	1211	20230221	-17.92	896	20230726	10.94	1012	-1.78	20240205	900	10.44	20240125	1211	-17.92	20230221	896	10.94	20230726	0.91	N	001520	500	1193 억	11305018	N	N	0	N	N
92	20240214	140118	57	100.00	KOSPI	비금속광물	N	N	N	N		N	994	-5	5	-0.50	154345897	155307	76.48	991	999	991	1298	700	999	993.81	4.74	21661	1009	1004	1000	995	991	1006	997	1193	299	500	710	1	1	238684063	2373	-55.22	0.26	12	0.07	-18.00	3847.00	1211	20230221	-17.92	896	20230726	10.94	1012	-1.78	20240205	900	10.44	20240125	1211	-17.92	20230221	896	10.94	20230726	0.91	N	001520	500	1193 억	11305018	N	N	0	N	N
93	20240214	130118	57	100.00	KOSPI	비금속광물	N	N	N	N		N	997	-2	5	-0.20	141688971	142574	70.21	991	999	991	1298	700	999	993.79	4.74	22089	1009	1004	1000	995	991	1006	997	1193	299	500	710	1	1	238684063	2380	-55.39	0.26	12	0.06	-18.00	3847.00	1211	20230221	-17.67	896	20230726	11.27	1012	-1.48	20240205	900	10.78	20240125	1211	-17.67	20230221	896	11.27	20230726	0.91	N	001520	500	1193 억	11305018	N	N	0	N	N
94	20240214	120118	57	100.00	KOSPI	비금속광물	N	N	N	N		N	998	-1	5	-0.10	137067890	137935	67.93	991	999	991	1298	700	999	993.71	4.74	22321	1009	1004	1000	995	991	1006	997	1193	299	500	710	1	1	238684063	2382	-55.44	0.26	12	0.06	-18.00	3847.00	1211	20230221	-17.59	896	20230726	11.38	1012	-1.38	20240205	900	10.89	20240125	1211	-17.59	20230221	896	11.38	20230726	0.91	N	001520	500	1193 억	11305018	N	N	0	N	N
95	20240214	110118	57	100.00	KOSPI	비금속광물	N	N	N	N		N	995	-4	5	-0.40	118754961	119524	58.86	991	999	991	1298	700	999	993.56	4.74	22351	1009	1004	1000	995	991	1006	997	1193	299	500	710	1	1	238684063	2375	-55.28	0.26	12	0.05	-18.00	3847.00	1211	20230221	-17.84	896	20230726	11.05	1012	-1.68	20240205	900	10.56	20240125	1211	-17.84	20230221	896	11.05	20230726	0.91	N	001520	500	1193 억	11305018	N	N	0	N	N
96	20240214	090118	57	100.00	KOSPI	비금속광물	N	N	N	N		N	993	-6	5	-0.60	6156068	6210	3.06	991	994	991	1298	700	999	991.21	4.74	-1941	1009	1004	1000	995	991	1006	997	1193	299	500	710	1	1	238684063	2370	-55.17	0.26	12	0.00	-18.00	3847.00	1211	20230221	-18.00	896	20230726	10.83	1012	-1.88	20240205	900	10.33	20240125	1211	-18.00	20230221	896	10.83	20230726	0.91	N	001520	500	1193 억	11305018	N	N	0	N	N
97	20240213	160117	57	100.00	KOSPI	비금속광물	N	N	N	N		N	999	3	2	0.30	200640672	200729	73.13	996	1005	996	1294	698	996	999.56	4.71	42624	1012	1003	997	988	982	1001	986	1193	298	500	710	1	1	238684063	2384	-55.50	0.26	12	0.08	-18.00	3847.00	1211	20230221	-17.51	896	20230726	11.50	1012	-1.28	20240205	900	11.00	20240125	1211	-17.51	20230221	896	11.50	20230726	0.91	N	001520	500	1193 억	11253191	N	N	0	N	N
98	20240213	150115	57	100.00	KOSPI	비금속광물	N	N	N	N		N	1002	6	2	0.60	187857816	187952	68.48	996	1005	996	1294	698	996	999.50	4.71	36904	1012	1003	997	988	982	1001	986	1193	298	500	710	1	1	238684063	2392	-55.67	0.26	12	0.08	-18.00	3847.00	1211	20230221	-17.26	896	20230726	11.83	1012	-0.99	20240205	900	11.33	20240125	1211	-17.26	20230221	896	11.83	20230726	0.91	N	001520	500	1193 억	11253191	N	N	0	N	N
99	20240213	140118	57	100.00	KOSPI	비금속광물	N	N	N	N		N	1000	4	2	0.40	151948999	152029	55.39	996	1005	996	1294	698	996	999.47	4.71	25221	1012	1003	997	988	982	1001	986	1193	298	500	710	1	1	238684063	2387	-55.56	0.26	12	0.06	-18.00	3847.00	1211	20230221	-17.42	896	20230726	11.61	1012	-1.19	20240205	900	11.11	20240125	1211	-17.42	20230221	896	11.61	20230726	0.91	N	001520	500	1193 억	11253191	N	N	0	N	N
100	20240213	130117	57	100.00	KOSPI	비금속광물	N	N	N	N		N	999	3	2	0.30	91373805	91362	33.29	996	1005	996	1294	698	996	1000.13	4.71	13845	1012	1003	997	988	982	1001	986	1193	298	500	710	1	1	238684063	2384	-55.50	0.26	12	0.04	-18.00	3847.00	1211	20230221	-17.51	896	20230726	11.50	1012	-1.28	20240205	900	11.00	20240125	1211	-17.51	20230221	896	11.50	20230726	0.91	N	001520	500	1193 억	11253191	N	N	0	N	N
101	20240213	120119	57	100.00	KOSPI	비금속광물	N	N	N	N		N	1001	5	2	0.50	78611118	78598	28.64	996	1005	996	1294	698	996	1000.17	4.71	9747	1012	1003	997	988	982	1001	986	1193	298	500	710	1	1	238684063	2389	-55.61	0.26	12	0.03	-18.00	3847.00	1211	20230221	-17.34	896	20230726	11.72	1012	-1.09	20240205	900	11.22	20240125	1211	-17.34	20230221	896	11.72	20230726	0.91	N	001520	500	1193 억	11253191	N	N	0	N	N
102	20240213	110118	57	100.00	KOSPI	비금속광물	N	N	N	N		N	1002	6	2	0.60	71185836	71172	25.93	996	1005	996	1294	698	996	1000.19	4.71	9066	1012	1003	997	988	982	1001	986	1193	298	500	710	1	1	238684063	2392	-55.67	0.26	12	0.03	-18.00	3847.00	1211	20230221	-17.26	896	20230726	11.83	1012	-0.99	20240205	900	11.33	20240125	1211	-17.26	20230221	896	11.83	20230726	0.91	N	001520	500	1193 억	11253191	N	N	0	N	N
103	20240213	100117	57	100.00	KOSPI	비금속광물	N	N	N	N		N	1003	7	2	0.70	57562761	57554	20.97	996	1005	996	1294	698	996	1000.15	4.71	7708	1012	1003	997	988	982	1001	986	1193	298	500	710	1	1	238684063	2394	-55.72	0.26	12	0.02	-18.00	3847.00	1211	20230221	-17.18	896	20230726	11.94	1012	-0.89	20240205	900	11.44	20240125	1211	-17.18	20230221	896	11.94	20230726	0.91	N	001520	500	1193 억	11253191	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History