KissMeData/047400/price/prices-20231001.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

55 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	investmentCareful	shortOverheated
2	20231031	160516	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2460	-125	5	-4.84	1500087960	598196	126.31	2605	2620	2460	3360	1810	2585	2507.62	1.32	-133508	2711	2647	2566	2502	2421	2680	2535	210	775	500	1600	5	1	42000000	1033	-492.00	1.23	12	1.42	-5.00	1996.00	7890	20230504	-68.82	2350	20230103	4.68	7890	-68.82	20230504	2350	4.68	20230103	7890	-68.82	20230504	2350	4.68	20230103	3.97	N	047400	500	210 억	554822	N	N	N	N
3	20231031	150523	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2465	-120	5	-4.64	1448604465	577297	121.90	2605	2620	2465	3360	1810	2585	2509.22	1.32	-134598	2711	2647	2566	2502	2421	2680	2535	210	775	500	1600	5	1	42000000	1035	-493.00	1.23	12	1.37	-5.00	1996.00	7890	20230504	-68.76	2350	20230103	4.89	7890	-68.76	20230504	2350	4.89	20230103	7890	-68.76	20230504	2350	4.89	20230103	3.97	N	047400	500	210 억	554822	N	N	N	N
4	20231031	140528	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2470	-115	5	-4.45	1324196700	527062	111.29	2605	2620	2470	3360	1810	2585	2512.34	1.32	-127372	2711	2647	2566	2502	2421	2680	2535	210	775	500	1600	5	1	42000000	1037	-494.00	1.24	12	1.25	-5.00	1996.00	7890	20230504	-68.69	2350	20230103	5.11	7890	-68.69	20230504	2350	5.11	20230103	7890	-68.69	20230504	2350	5.11	20230103	3.97	N	047400	500	210 억	554822	N	N	N	N
5	20231031	130524	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2485	-100	5	-3.87	1179085545	468481	98.92	2605	2620	2470	3360	1810	2585	2516.75	1.32	-129052	2711	2647	2566	2502	2421	2680	2535	210	775	500	1600	5	1	42000000	1044	-497.00	1.24	12	1.12	-5.00	1996.00	7890	20230504	-68.50	2350	20230103	5.74	7890	-68.50	20230504	2350	5.74	20230103	7890	-68.50	20230504	2350	5.74	20230103	3.97	N	047400	500	210 억	554822	N	N	N	N
6	20231031	120520	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2485	-100	5	-3.87	840596205	331750	70.05	2605	2620	2480	3360	1810	2585	2533.75	1.32	-123224	2711	2647	2566	2502	2421	2680	2535	210	775	500	1600	5	1	42000000	1044	-497.00	1.24	12	0.79	-5.00	1996.00	7890	20230504	-68.50	2350	20230103	5.74	7890	-68.50	20230504	2350	5.74	20230103	7890	-68.50	20230504	2350	5.74	20230103	3.97	N	047400	500	210 억	554822	N	N	N	N
7	20231031	110536	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2510	-75	5	-2.90	654658185	257260	54.32	2605	2620	2500	3360	1810	2585	2544.66	1.32	-98959	2711	2647	2566	2502	2421	2680	2535	210	775	500	1600	5	1	42000000	1054	-502.00	1.26	12	0.61	-5.00	1996.00	7890	20230504	-68.19	2350	20230103	6.81	7890	-68.19	20230504	2350	6.81	20230103	7890	-68.19	20230504	2350	6.81	20230103	3.97	N	047400	500	210 억	554822	N	N	N	N
8	20231031	100527	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2520	-65	5	-2.51	445445145	174012	36.74	2605	2620	2510	3360	1810	2585	2559.78	1.32	-78546	2711	2647	2566	2502	2421	2680	2535	210	775	500	1600	5	1	42000000	1058	-504.00	1.26	12	0.41	-5.00	1996.00	7890	20230504	-68.06	2350	20230103	7.23	7890	-68.06	20230504	2350	7.23	20230103	7890	-68.06	20230504	2350	7.23	20230103	3.97	N	047400	500	210 억	554822	N	N	N	N
9	20231031	090524	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2585	0	3	0.00	80034885	30742	6.49	2605	2620	2580	3360	1810	2585	2603.74	1.32	-10346	2711	2647	2566	2502	2421	2680	2535	210	775	500	1600	5	1	42000000	1086	-517.00	1.30	12	0.07	-5.00	1996.00	7890	20230504	-67.24	2350	20230103	10.00	7890	-67.24	20230504	2350	10.00	20230103	7890	-67.24	20230504	2350	10.00	20230103	3.97	N	047400	500	210 억	554822	N	N	N	N
10	20231030	160517	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2585	-35	5	-1.34	1183048900	461211	89.97	2570	2630	2485	3405	1835	2620	2565.01	1.18	57079	2780	2700	2650	2570	2520	2675	2545	210	785	500	1620	5	1	42000000	1086	-517.00	1.30	12	1.10	-5.00	1996.00	7890	20230504	-67.24	2350	20230103	10.00	7890	-67.24	20230504	2350	10.00	20230103	7890	-67.24	20230504	2350	10.00	20230103	4.08	N	047400	500	210 억	493502	N	N	N	N
11	20231030	150506	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2585	-35	5	-1.34	1129302535	440410	85.91	2570	2630	2485	3405	1835	2620	2564.17	1.18	56510	2780	2700	2650	2570	2520	2675	2545	210	785	500	1620	5	1	42000000	1086	-517.00	1.30	12	1.05	-5.00	1996.00	7890	20230504	-67.24	2350	20230103	10.00	7890	-67.24	20230504	2350	10.00	20230103	7890	-67.24	20230504	2350	10.00	20230103	4.08	N	047400	500	210 억	493502	N	N	N	N
12	20231030	140507	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2600	-20	5	-0.76	985157190	384560	75.02	2570	2630	2485	3405	1835	2620	2561.74	1.18	39008	2780	2700	2650	2570	2520	2675	2545	210	785	500	1620	5	1	42000000	1092	-520.00	1.30	12	0.92	-5.00	1996.00	7890	20230504	-67.05	2350	20230103	10.64	7890	-67.05	20230504	2350	10.64	20230103	7890	-67.05	20230504	2350	10.64	20230103	4.08	N	047400	500	210 억	493502	N	N	N	N
13	20231030	130506	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2625	5	2	0.19	860885660	336930	65.73	2570	2630	2485	3405	1835	2620	2555.03	1.18	68968	2780	2700	2650	2570	2520	2675	2545	210	785	500	1620	5	1	42000000	1103	-525.00	1.32	12	0.80	-5.00	1996.00	7890	20230504	-66.73	2350	20230103	11.70	7890	-66.73	20230504	2350	11.70	20230103	7890	-66.73	20230504	2350	11.70	20230103	4.08	N	047400	500	210 억	493502	N	N	N	N
14	20231030	120502	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2605	-15	5	-0.57	784640055	307719	60.03	2570	2620	2485	3405	1835	2620	2549.80	1.18	54704	2780	2700	2650	2570	2520	2675	2545	210	785	500	1620	5	1	42000000	1094	-521.00	1.31	12	0.73	-5.00	1996.00	7890	20230504	-66.98	2350	20230103	10.85	7890	-66.98	20230504	2350	10.85	20230103	7890	-66.98	20230504	2350	10.85	20230103	4.08	N	047400	500	210 억	493502	N	N	N	N
15	20231030	110503	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2600	-20	5	-0.76	719923760	282807	55.17	2570	2620	2485	3405	1835	2620	2545.56	1.18	58449	2780	2700	2650	2570	2520	2675	2545	210	785	500	1620	5	1	42000000	1092	-520.00	1.30	12	0.67	-5.00	1996.00	7890	20230504	-67.05	2350	20230103	10.64	7890	-67.05	20230504	2350	10.64	20230103	7890	-67.05	20230504	2350	10.64	20230103	4.08	N	047400	500	210 억	493502	N	N	N	N
16	20231030	100504	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2560	-60	5	-2.29	579048770	228151	44.51	2570	2620	2485	3405	1835	2620	2537.91	1.18	34966	2780	2700	2650	2570	2520	2675	2545	210	785	500	1620	5	1	42000000	1075	-512.00	1.28	12	0.54	-5.00	1996.00	7890	20230504	-67.55	2350	20230103	8.94	7890	-67.55	20230504	2350	8.94	20230103	7890	-67.55	20230504	2350	8.94	20230103	4.08	N	047400	500	210 억	493502	N	N	N	N
17	20231030	090459	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2560	-60	5	-2.29	184390515	72175	14.08	2570	2620	2515	3405	1835	2620	2554.52	1.18	-7084	2780	2700	2650	2570	2520	2675	2545	210	785	500	1620	5	1	42000000	1075	-512.00	1.28	12	0.17	-5.00	1996.00	7890	20230504	-67.55	2350	20230103	8.94	7890	-67.55	20230504	2350	8.94	20230103	7890	-67.55	20230504	2350	8.94	20230103	4.08	N	047400	500	210 억	493502	N	N	N	N
18	20231027	160433	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2620	-60	5	-2.24	1341509205	505091	69.10	2680	2730	2600	3480	1880	2680	2656.01	1.16	1254	2843	2761	2718	2636	2593	2740	2615	210	800	500	1660	5	1	42000000	1100	-524.00	1.31	12	1.20	-5.00	1996.00	7890	20230504	-66.79	2350	20230103	11.49	7890	-66.79	20230504	2350	11.49	20230103	7890	-66.79	20230504	2350	11.49	20230103	4.12	N	047400	500	210 억	488318	N	N	N	N
19	20231027	150502	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2630	-50	5	-1.87	1283845955	483126	66.10	2680	2730	2600	3480	1880	2680	2657.37	1.16	-214	2843	2761	2718	2636	2593	2740	2615	210	800	500	1660	5	1	42000000	1105	-526.00	1.32	12	1.15	-5.00	1996.00	7890	20230504	-66.67	2350	20230103	11.91	7890	-66.67	20230504	2350	11.91	20230103	7890	-66.67	20230504	2350	11.91	20230103	4.12	N	047400	500	210 억	488318	N	N	N	N
20	20231027	140501	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2660	-20	5	-0.75	1094597545	411212	56.26	2680	2730	2600	3480	1880	2680	2661.88	1.16	-1537	2843	2761	2718	2636	2593	2740	2615	210	800	500	1660	5	1	42000000	1117	-532.00	1.33	12	0.98	-5.00	1996.00	7890	20230504	-66.29	2350	20230103	13.19	7890	-66.29	20230504	2350	13.19	20230103	7890	-66.29	20230504	2350	13.19	20230103	4.12	N	047400	500	210 억	488318	N	N	N	N
21	20231027	130453	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2650	-30	5	-1.12	981525635	368454	50.41	2680	2730	2600	3480	1880	2680	2663.90	1.16	10115	2843	2761	2718	2636	2593	2740	2615	210	800	500	1660	5	1	42000000	1113	-530.00	1.33	12	0.88	-5.00	1996.00	7890	20230504	-66.41	2350	20230103	12.77	7890	-66.41	20230504	2350	12.77	20230103	7890	-66.41	20230504	2350	12.77	20230103	4.12	N	047400	500	210 억	488318	N	N	N	N
22	20231027	120504	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2710	30	2	1.12	822285015	308835	42.25	2680	2730	2600	3480	1880	2680	2662.54	1.16	7720	2843	2761	2718	2636	2593	2740	2615	210	800	500	1660	5	1	42000000	1138	-542.00	1.36	12	0.74	-5.00	1996.00	7890	20230504	-65.65	2350	20230103	15.32	7890	-65.65	20230504	2350	15.32	20230103	7890	-65.65	20230504	2350	15.32	20230103	4.12	N	047400	500	210 억	488318	N	N	N	N
23	20231027	110507	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2690	10	2	0.37	720786485	271223	37.11	2680	2730	2600	3480	1880	2680	2657.54	1.16	-3605	2843	2761	2718	2636	2593	2740	2615	210	800	500	1660	5	1	42000000	1130	-538.00	1.35	12	0.65	-5.00	1996.00	7890	20230504	-65.91	2350	20230103	14.47	7890	-65.91	20230504	2350	14.47	20230103	7890	-65.91	20230504	2350	14.47	20230103	4.12	N	047400	500	210 억	488318	N	N	N	N
24	20231027	100501	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2615	-65	5	-2.43	529386055	199320	27.27	2680	2730	2600	3480	1880	2680	2655.95	1.16	-16234	2843	2761	2718	2636	2593	2740	2615	210	800	500	1660	5	1	42000000	1098	-523.00	1.31	12	0.47	-5.00	1996.00	7890	20230504	-66.86	2350	20230103	11.28	7890	-66.86	20230504	2350	11.28	20230103	7890	-66.86	20230504	2350	11.28	20230103	4.12	N	047400	500	210 억	488318	N	N	N	N
25	20231027	090459	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2685	5	2	0.19	150358350	55832	7.64	2680	2730	2680	3480	1880	2680	2693.06	1.16	3489	2843	2761	2718	2636	2593	2740	2615	210	800	500	1660	5	1	42000000	1128	-537.00	1.35	12	0.13	-5.00	1996.00	7890	20230504	-65.97	2350	20230103	14.26	7890	-65.97	20230504	2350	14.26	20230103	7890	-65.97	20230504	2350	14.26	20230103	4.12	N	047400	500	210 억	488318	N	N	N	N
26	20231026	160454	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2680	-190	5	-6.62	1969949155	720865	101.36	2780	2800	2675	3730	2010	2870	2732.93	1.53	-143655	3040	2955	2910	2825	2780	2932	2802	210	860	500	1770	5	1	42000000	1126	-536.00	1.34	12	1.72	-5.00	1996.00	7890	20230504	-66.03	2350	20230103	14.04	7890	-66.03	20230504	2350	14.04	20230103	7890	-66.03	20230504	2350	14.04	20230103	4.22	N	047400	500	210 억	643858	N	N	N	N
27	20231026	150454	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2700	-170	5	-5.92	1753418775	640286	90.03	2780	2800	2690	3730	2010	2870	2738.49	1.53	-143321	3040	2955	2910	2825	2780	2932	2802	210	860	500	1770	5	1	42000000	1134	-540.00	1.35	12	1.52	-5.00	1996.00	7890	20230504	-65.78	2350	20230103	14.89	7890	-65.78	20230504	2350	14.89	20230103	7890	-65.78	20230504	2350	14.89	20230103	4.22	N	047400	500	210 억	643858	N	N	N	N
28	20231026	140456	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2715	-155	5	-5.40	1386340340	504489	70.93	2780	2800	2710	3730	2010	2870	2748.01	1.53	-146883	3040	2955	2910	2825	2780	2932	2802	210	860	500	1770	5	1	42000000	1140	-543.00	1.36	12	1.20	-5.00	1996.00	7890	20230504	-65.59	2350	20230103	15.53	7890	-65.59	20230504	2350	15.53	20230103	7890	-65.59	20230504	2350	15.53	20230103	4.22	N	047400	500	210 억	643858	N	N	N	N
29	20231026	130454	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2725	-145	5	-5.05	1168142400	424194	59.64	2780	2800	2725	3730	2010	2870	2753.79	1.53	-131813	3040	2955	2910	2825	2780	2932	2802	210	860	500	1770	5	1	42000000	1145	-545.00	1.37	12	1.01	-5.00	1996.00	7890	20230504	-65.46	2350	20230103	15.96	7890	-65.46	20230504	2350	15.96	20230103	7890	-65.46	20230504	2350	15.96	20230103	4.22	N	047400	500	210 억	643858	N	N	N	N
30	20231026	120454	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2730	-140	5	-4.88	1037190270	376232	52.90	2780	2800	2725	3730	2010	2870	2756.78	1.53	-113378	3040	2955	2910	2825	2780	2932	2802	210	860	500	1770	5	1	42000000	1147	-546.00	1.37	12	0.90	-5.00	1996.00	7890	20230504	-65.40	2350	20230103	16.17	7890	-65.40	20230504	2350	16.17	20230103	7890	-65.40	20230504	2350	16.17	20230103	4.22	N	047400	500	210 억	643858	N	N	N	N
31	20231026	110458	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2765	-105	5	-3.66	721150265	260964	36.69	2780	2800	2735	3730	2010	2870	2763.41	1.53	-57528	3040	2955	2910	2825	2780	2932	2802	210	860	500	1770	5	1	42000000	1161	-553.00	1.39	12	0.62	-5.00	1996.00	7890	20230504	-64.96	2350	20230103	17.66	7890	-64.96	20230504	2350	17.66	20230103	7890	-64.96	20230504	2350	17.66	20230103	4.22	N	047400	500	210 억	643858	N	N	N	N
32	20231026	100458	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2750	-120	5	-4.18	579427040	209575	29.47	2780	2800	2735	3730	2010	2870	2764.77	1.53	-41089	3040	2955	2910	2825	2780	2932	2802	210	860	500	1770	5	1	42000000	1155	-550.00	1.38	12	0.50	-5.00	1996.00	7890	20230504	-65.15	2350	20230103	17.02	7890	-65.15	20230504	2350	17.02	20230103	7890	-65.15	20230504	2350	17.02	20230103	4.22	N	047400	500	210 억	643858	N	N	N	N
33	20231026	090456	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2795	-75	5	-2.61	149872755	54046	7.60	2780	2800	2750	3730	2010	2870	2773.06	1.53	1591	3040	2955	2910	2825	2780	2932	2802	210	860	500	1770	5	1	42000000	1174	-559.00	1.40	12	0.13	-5.00	1996.00	7890	20230504	-64.58	2350	20230103	18.94	7890	-64.58	20230504	2350	18.94	20230103	7890	-64.58	20230504	2350	18.94	20230103	4.22	N	047400	500	210 억	643858	N	N	N	N
34	20231025	160458	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2870	-95	5	-3.20	2049557695	699001	49.40	2965	2995	2865	3850	2080	2965	2932.34	1.54	-2426	3255	3110	2930	2785	2605	3182	2857	210	885	500	1830	5	1	42000000	1205	-574.00	1.44	12	1.66	-5.00	1996.00	7890	20230504	-63.62	2350	20230103	22.13	7890	-63.62	20230504	2350	22.13	20230103	7890	-63.62	20230504	2350	22.13	20230103	4.31	N	047400	500	210 억	646827	N	N	N	N
35	20231025	150457	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2870	-95	5	-3.20	1916168940	652514	46.12	2965	2995	2865	3850	2080	2965	2936.58	1.54	858	3255	3110	2930	2785	2605	3182	2857	210	885	500	1830	5	1	42000000	1205	-574.00	1.44	12	1.55	-5.00	1996.00	7890	20230504	-63.62	2350	20230103	22.13	7890	-63.62	20230504	2350	22.13	20230103	7890	-63.62	20230504	2350	22.13	20230103	4.31	N	047400	500	210 억	646827	N	N	N	N
36	20231025	140454	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2900	-65	5	-2.19	1551713010	526390	37.20	2965	2995	2885	3850	2080	2965	2947.83	1.54	32716	3255	3110	2930	2785	2605	3182	2857	210	885	500	1830	5	1	42000000	1218	-580.00	1.45	12	1.25	-5.00	1996.00	7890	20230504	-63.24	2350	20230103	23.40	7890	-63.24	20230504	2350	23.40	20230103	7890	-63.24	20230504	2350	23.40	20230103	4.31	N	047400	500	210 억	646827	N	N	N	N
37	20231025	130455	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2910	-55	5	-1.85	1347113080	455706	32.21	2965	2995	2895	3850	2080	2965	2956.10	1.54	43910	3255	3110	2930	2785	2605	3182	2857	210	885	500	1830	5	1	42000000	1222	-582.00	1.46	12	1.09	-5.00	1996.00	7890	20230504	-63.12	2350	20230103	23.83	7890	-63.12	20230504	2350	23.83	20230103	7890	-63.12	20230504	2350	23.83	20230103	4.31	N	047400	500	210 억	646827	N	N	N	N
38	20231025	120454	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2955	-10	5	-0.34	1111901390	375052	26.51	2965	2995	2920	3850	2080	2965	2964.66	1.54	69117	3255	3110	2930	2785	2605	3182	2857	210	885	500	1830	5	1	42000000	1241	-591.00	1.48	12	0.89	-5.00	1996.00	7890	20230504	-62.55	2350	20230103	25.74	7890	-62.55	20230504	2350	25.74	20230103	7890	-62.55	20230504	2350	25.74	20230103	4.31	N	047400	500	210 억	646827	N	N	N	N
39	20231025	110455	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2950	-15	5	-0.51	878154235	296266	20.94	2965	2995	2920	3850	2080	2965	2964.07	1.54	58443	3255	3110	2930	2785	2605	3182	2857	210	885	500	1830	5	1	42000000	1239	-590.00	1.48	12	0.71	-5.00	1996.00	7890	20230504	-62.61	2350	20230103	25.53	7890	-62.61	20230504	2350	25.53	20230103	7890	-62.61	20230504	2350	25.53	20230103	4.31	N	047400	500	210 억	646827	N	N	N	N
40	20231025	100454	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2975	10	2	0.34	553917730	186343	13.17	2965	2995	2935	3850	2080	2965	2972.58	1.54	54918	3255	3110	2930	2785	2605	3182	2857	210	885	500	1830	5	1	42000000	1250	-595.00	1.49	12	0.44	-5.00	1996.00	7890	20230504	-62.29	2350	20230103	26.60	7890	-62.29	20230504	2350	26.60	20230103	7890	-62.29	20230504	2350	26.60	20230103	4.31	N	047400	500	210 억	646827	N	N	N	N
41	20231025	090452	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2975	10	2	0.34	144512280	48797	3.45	2965	2990	2935	3850	2080	2965	2961.48	1.54	11119	3255	3110	2930	2785	2605	3182	2857	210	885	500	1830	5	1	42000000	1250	-595.00	1.49	12	0.12	-5.00	1996.00	7890	20230504	-62.29	2350	20230103	26.60	7890	-62.29	20230504	2350	26.60	20230103	7890	-62.29	20230504	2350	26.60	20230103	4.31	N	047400	500	210 억	646827	N	N	N	N
42	20231024	160444	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2965	70	2	2.42	4033981490	1399389	54.92	2865	3075	2750	3760	2030	2895	2882.55	1.17	162918	3271	3082	2966	2777	2661	3025	2720	210	865	500	1790	5	1	42000000	1245	-593.00	1.49	12	3.33	-5.00	1996.00	7890	20230504	-62.42	2350	20230103	26.17	7890	-62.42	20230504	2350	26.17	20230103	7890	-62.42	20230504	2350	26.17	20230103	4.61	N	047400	500	210 억	492420	N	N	N	N
43	20231024	150452	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2980	85	2	2.94	3671497985	1277302	50.13	2865	3075	2750	3760	2030	2895	2874.41	1.17	142089	3271	3082	2966	2777	2661	3025	2720	210	865	500	1790	5	1	42000000	1252	-596.00	1.49	12	3.04	-5.00	1996.00	7890	20230504	-62.23	2350	20230103	26.81	7890	-62.23	20230504	2350	26.81	20230103	7890	-62.23	20230504	2350	26.81	20230103	4.61	N	047400	500	210 억	492420	N	N	N	N
44	20231024	140443	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2905	10	2	0.35	2499944325	884724	34.72	2865	2930	2750	3760	2030	2895	2825.66	1.17	103412	3271	3082	2966	2777	2661	3025	2720	210	865	500	1790	5	1	42000000	1220	-581.00	1.46	12	2.11	-5.00	1996.00	7890	20230504	-63.18	2350	20230103	23.62	7890	-63.18	20230504	2350	23.62	20230103	7890	-63.18	20230504	2350	23.62	20230103	4.61	N	047400	500	210 억	492420	N	N	N	N
45	20231024	130449	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2845	-50	5	-1.73	2281170495	808542	31.73	2865	2930	2750	3760	2030	2895	2821.32	1.17	97740	3271	3082	2966	2777	2661	3025	2720	210	865	500	1790	5	1	42000000	1195	-569.00	1.43	12	1.93	-5.00	1996.00	7890	20230504	-63.94	2350	20230103	21.06	7890	-63.94	20230504	2350	21.06	20230103	7890	-63.94	20230504	2350	21.06	20230103	4.61	N	047400	500	210 억	492420	N	N	N	N
46	20231024	120453	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2830	-65	5	-2.25	2188405400	775829	30.45	2865	2930	2750	3760	2030	2895	2820.72	1.17	91173	3271	3082	2966	2777	2661	3025	2720	210	865	500	1790	5	1	42000000	1189	-566.00	1.42	12	1.85	-5.00	1996.00	7890	20230504	-64.13	2350	20230103	20.43	7890	-64.13	20230504	2350	20.43	20230103	7890	-64.13	20230504	2350	20.43	20230103	4.61	N	047400	500	210 억	492420	N	N	N	N
47	20231024	110449	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2810	-85	5	-2.94	2004747940	710827	27.90	2865	2930	2750	3760	2030	2895	2820.29	1.17	87848	3271	3082	2966	2777	2661	3025	2720	210	865	500	1790	5	1	42000000	1180	-562.00	1.41	12	1.69	-5.00	1996.00	7890	20230504	-64.39	2350	20230103	19.57	7890	-64.39	20230504	2350	19.57	20230103	7890	-64.39	20230504	2350	19.57	20230103	4.61	N	047400	500	210 억	492420	N	N	N	N
48	20231024	100445	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2785	-110	5	-3.80	1423459165	501062	19.66	2865	2930	2765	3760	2030	2895	2840.87	1.17	86283	3271	3082	2966	2777	2661	3025	2720	210	865	500	1790	5	1	42000000	1170	-557.00	1.40	12	1.19	-5.00	1996.00	7890	20230504	-64.70	2350	20230103	18.51	7890	-64.70	20230504	2350	18.51	20230103	7890	-64.70	20230504	2350	18.51	20230103	4.61	N	047400	500	210 억	492420	N	N	N	N
49	20231024	090448	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2890	-5	5	-0.17	199070950	68905	2.70	2865	2930	2865	3760	2030	2895	2889.05	1.17	23873	3271	3082	2966	2777	2661	3025	2720	210	865	500	1790	5	1	42000000	1214	-578.00	1.45	12	0.16	-5.00	1996.00	7890	20230504	-63.37	2350	20230103	22.98	7890	-63.37	20230504	2350	22.98	20230103	7890	-63.37	20230504	2350	22.98	20230103	4.61	N	047400	500	210 억	492420	N	N	N	N
50	20231023	160442	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2895	-115	5	-3.82	7575276515	2510997	108.55	2960	3155	2850	3910	2110	3010	3016.99	1.09	9507	3303	3156	3068	2921	2833	3112	2877	210	900	500	1860	5	1	42000000	1216	-579.00	1.45	12	5.98	-5.00	1996.00	7890	20230504	-63.31	2350	20230103	23.19	7890	-63.31	20230504	2350	23.19	20230103	7890	-63.31	20230504	2350	23.19	20230103	4.89	N	047400	500	210 억	455862	N	N	N	N
51	20231023	150444	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2890	-120	5	-3.99	7319000325	2422332	104.72	2960	3155	2850	3910	2110	3010	3021.48	1.09	-19261	3303	3156	3068	2921	2833	3112	2877	210	900	500	1860	5	1	42000000	1214	-578.00	1.45	12	5.77	-5.00	1996.00	7890	20230504	-63.37	2350	20230103	22.98	7890	-63.37	20230504	2350	22.98	20230103	7890	-63.37	20230504	2350	22.98	20230103	4.89	N	047400	500	210 억	455862	N	N	N	N
52	20231023	140443	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2940	-70	5	-2.33	6241790250	2050016	88.62	2960	3155	2920	3910	2110	3010	3044.79	1.09	-112657	3303	3156	3068	2921	2833	3112	2877	210	900	500	1860	5	1	42000000	1235	-588.00	1.47	12	4.88	-5.00	1996.00	7890	20230504	-62.74	2350	20230103	25.11	7890	-62.74	20230504	2350	25.11	20230103	7890	-62.74	20230504	2350	25.11	20230103	4.89	N	047400	500	210 억	455862	N	N	N	N
53	20231023	130445	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2990	-20	5	-0.66	5735520155	1879413	81.25	2960	3155	2920	3910	2110	3010	3051.81	1.09	-118234	3303	3156	3068	2921	2833	3112	2877	210	900	500	1860	5	1	42000000	1256	-598.00	1.50	12	4.47	-5.00	1996.00	7890	20230504	-62.10	2350	20230103	27.23	7890	-62.10	20230504	2350	27.23	20230103	7890	-62.10	20230504	2350	27.23	20230103	4.89	N	047400	500	210 억	455862	N	N	N	N
54	20231023	120442	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3040	30	2	1.00	5262352970	1722126	74.45	2960	3155	2920	3910	2110	3010	3055.79	1.09	-95767	3303	3156	3068	2921	2833	3112	2877	210	900	500	1860	5	1	42000000	1277	-608.00	1.52	12	4.10	-5.00	1996.00	7890	20230504	-61.47	2350	20230103	29.36	7890	-61.47	20230504	2350	29.36	20230103	7890	-61.47	20230504	2350	29.36	20230103	4.89	N	047400	500	210 억	455862	N	N	N	N
55	20231023	110441	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3010	0	3	0.00	2057304285	683527	29.55	2960	3070	2920	3910	2110	3010	3009.84	1.09	2684	3303	3156	3068	2921	2833	3112	2877	210	900	500	1860	5	1	42000000	1264	-602.00	1.51	12	1.63	-5.00	1996.00	7890	20230504	-61.85	2350	20230103	28.09	7890	-61.85	20230504	2350	28.09	20230103	7890	-61.85	20230504	2350	28.09	20230103	4.89	N	047400	500	210 억	455862	N	N	N	N
56	20231023	100437	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2985	-25	5	-0.83	1686322590	558758	24.15	2960	3070	2920	3910	2110	3010	3018.02	1.09	-22286	3303	3156	3068	2921	2833	3112	2877	210	900	500	1860	5	1	42000000	1254	-597.00	1.50	12	1.33	-5.00	1996.00	7890	20230504	-62.17	2350	20230103	27.02	7890	-62.17	20230504	2350	27.02	20230103	7890	-62.17	20230504	2350	27.02	20230103	4.89	N	047400	500	210 억	455862	N	N	N	N
57	20231023	090447	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3010	0	3	0.00	365763435	122992	5.32	2960	3030	2920	3910	2110	3010	2973.16	1.09	13404	3303	3156	3068	2921	2833	3112	2877	210	900	500	1860	5	1	42000000	1264	-602.00	1.51	12	0.29	-5.00	1996.00	7890	20230504	-61.85	2350	20230103	28.09	7890	-61.85	20230504	2350	28.09	20230103	7890	-61.85	20230504	2350	28.09	20230103	4.89	N	047400	500	210 억	455862	N	N	N	N
58	20231020	160441	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3010	-295	5	-8.93	6896356055	2259617	22.43	3185	3215	2980	4295	2315	3305	3052.17	0.71	173941	3715	3510	3315	3110	2915	3612	3212	210	990	500	2040	5	1	42000000	1264	-602.00	1.51	12	5.38	-5.00	1996.00	7890	20230504	-61.85	2350	20230103	28.09	7890	-61.85	20230504	2350	28.09	20230103	7890	-61.85	20230504	2350	28.09	20230103	4.60	N	047400	500	210 억	300288	N	N	N	N
59	20231020	150441	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3060	-245	5	-7.41	6117284805	2002311	19.88	3185	3215	2980	4295	2315	3305	3055.05	0.71	87515	3715	3510	3315	3110	2915	3612	3212	210	990	500	2040	5	1	42000000	1285	-612.00	1.53	12	4.77	-5.00	1996.00	7890	20230504	-61.22	2350	20230103	30.21	7890	-61.22	20230504	2350	30.21	20230103	7890	-61.22	20230504	2350	30.21	20230103	4.60	N	047400	500	210 억	300288	N	N	N	N
60	20231020	140444	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3085	-220	5	-6.66	5405753105	1771633	17.59	3185	3215	2980	4295	2315	3305	3051.22	0.71	45846	3715	3510	3315	3110	2915	3612	3212	210	990	500	2040	5	1	42000000	1296	-617.00	1.55	12	4.22	-5.00	1996.00	7890	20230504	-60.90	2350	20230103	31.28	7890	-60.90	20230504	2350	31.28	20230103	7890	-60.90	20230504	2350	31.28	20230103	4.60	N	047400	500	210 억	300288	N	N	N	N
61	20231020	130432	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3070	-235	5	-7.11	4947698135	1622567	16.11	3185	3215	2980	4295	2315	3305	3049.23	0.71	-15820	3715	3510	3315	3110	2915	3612	3212	210	990	500	2040	5	1	42000000	1289	-614.00	1.54	12	3.86	-5.00	1996.00	7890	20230504	-61.09	2350	20230103	30.64	7890	-61.09	20230504	2350	30.64	20230103	7890	-61.09	20230504	2350	30.64	20230103	4.60	N	047400	500	210 억	300288	N	N	N	N
62	20231020	120438	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3040	-265	5	-8.02	4612635565	1513521	15.02	3185	3215	2980	4295	2315	3305	3047.54	0.71	-19852	3715	3510	3315	3110	2915	3612	3212	210	990	500	2040	5	1	42000000	1277	-608.00	1.52	12	3.60	-5.00	1996.00	7890	20230504	-61.47	2350	20230103	29.36	7890	-61.47	20230504	2350	29.36	20230103	7890	-61.47	20230504	2350	29.36	20230103	4.60	N	047400	500	210 억	300288	N	N	N	N
63	20231020	110443	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3020	-285	5	-8.62	3994748595	1310202	13.01	3185	3215	2980	4295	2315	3305	3048.86	0.71	-10142	3715	3510	3315	3110	2915	3612	3212	210	990	500	2040	5	1	42000000	1268	-604.00	1.51	12	3.12	-5.00	1996.00	7890	20230504	-61.72	2350	20230103	28.51	7890	-61.72	20230504	2350	28.51	20230103	7890	-61.72	20230504	2350	28.51	20230103	4.60	N	047400	500	210 억	300288	N	N	N	N
64	20231020	100438	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2995	-310	5	-9.38	3219448340	1052708	10.45	3185	3215	2980	4295	2315	3305	3058.14	0.71	9430	3715	3510	3315	3110	2915	3612	3212	210	990	500	2040	5	1	42000000	1258	-599.00	1.50	12	2.51	-5.00	1996.00	7890	20230504	-62.04	2350	20230103	27.45	7890	-62.04	20230504	2350	27.45	20230103	7890	-62.04	20230504	2350	27.45	20230103	4.60	N	047400	500	210 억	300288	N	N	N	N
65	20231020	090440	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3150	-155	5	-4.69	487023285	154159	1.53	3185	3215	3130	4295	2315	3305	3158.78	0.71	9529	3715	3510	3315	3110	2915	3612	3212	210	990	500	2040	5	1	42000000	1323	-630.00	1.58	12	0.37	-5.00	1996.00	7890	20230504	-60.08	2350	20230103	34.04	7890	-60.08	20230504	2350	34.04	20230103	7890	-60.08	20230504	2350	34.04	20230103	4.60	N	047400	500	210 억	300288	N	N	N	N
66	20231019	160437	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3305	-15	5	-0.45	33489792615	10004800	39.53	3250	3520	3120	4315	2325	3320	3347.40	0.47	99640	4130	3725	3345	2940	2560	3927	3142	210	995	500	2050	5	1	42000000	1388	-661.00	1.66	12	23.82	-5.00	1996.00	7890	20230504	-58.11	2350	20230103	40.64	7890	-58.11	20230504	2350	40.64	20230103	7890	-58.11	20230504	2350	40.64	20230103	4.65	N	047400	500	210 억	195396	N	N	N	N
67	20231019	150435	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3330	10	2	0.30	32351298990	9661056	38.18	3250	3520	3120	4315	2325	3320	3348.64	0.47	84602	4130	3725	3345	2940	2560	3927	3142	210	995	500	2050	5	1	42000000	1399	-666.00	1.67	12	23.00	-5.00	1996.00	7890	20230504	-57.79	2350	20230103	41.70	7890	-57.79	20230504	2350	41.70	20230103	7890	-57.79	20230504	2350	41.70	20230103	4.65	N	047400	500	210 억	195396	N	N	N	N
68	20231019	140438	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3325	5	2	0.15	31020704140	9259837	36.59	3250	3520	3120	4315	2325	3320	3350.04	0.47	39339	4130	3725	3345	2940	2560	3927	3142	210	995	500	2050	5	1	42000000	1397	-665.00	1.67	12	22.05	-5.00	1996.00	7890	20230504	-57.86	2350	20230103	41.49	7890	-57.86	20230504	2350	41.49	20230103	7890	-57.86	20230504	2350	41.49	20230103	4.65	N	047400	500	210 억	195396	N	N	N	N
69	20231019	130433	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3305	-15	5	-0.45	29084242705	8675343	34.28	3250	3520	3120	4315	2325	3320	3352.54	0.47	2921	4130	3725	3345	2940	2560	3927	3142	210	995	500	2050	5	1	42000000	1388	-661.00	1.66	12	20.66	-5.00	1996.00	7890	20230504	-58.11	2350	20230103	40.64	7890	-58.11	20230504	2350	40.64	20230103	7890	-58.11	20230504	2350	40.64	20230103	4.65	N	047400	500	210 억	195396	N	N	N	N
70	20231019	120437	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3265	-55	5	-1.66	17165499520	5191003	20.51	3250	3420	3120	4315	2325	3320	3306.77	0.47	-25853	4130	3725	3345	2940	2560	3927	3142	210	995	500	2050	5	1	42000000	1371	-653.00	1.64	12	12.36	-5.00	1996.00	7890	20230504	-58.62	2350	20230103	38.94	7890	-58.62	20230504	2350	38.94	20230103	7890	-58.62	20230504	2350	38.94	20230103	4.65	N	047400	500	210 억	195396	N	N	N	N
71	20231019	110437	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3245	-75	5	-2.26	16060731075	4850164	19.17	3250	3420	3120	4315	2325	3320	3311.37	0.47	-52085	4130	3725	3345	2940	2560	3927	3142	210	995	500	2050	5	1	42000000	1363	-649.00	1.63	12	11.55	-5.00	1996.00	7890	20230504	-58.87	2350	20230103	38.09	7890	-58.87	20230504	2350	38.09	20230103	7890	-58.87	20230504	2350	38.09	20230103	4.65	N	047400	500	210 억	195396	N	N	N	N
72	20231019	100433	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3235	-85	5	-2.56	5047163100	1568103	6.20	3250	3310	3120	4315	2325	3320	3218.34	0.47	4581	4130	3725	3345	2940	2560	3927	3142	210	995	500	2050	5	1	42000000	1359	-647.00	1.62	12	3.73	-5.00	1996.00	7890	20230504	-59.00	2350	20230103	37.66	7890	-59.00	20230504	2350	37.66	20230103	7890	-59.00	20230504	2350	37.66	20230103	4.65	N	047400	500	210 억	195396	N	N	N	N
73	20231019	090437	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3255	-65	5	-1.96	1403695790	435027	1.72	3250	3305	3160	4315	2325	3320	3225.67	0.47	9416	4130	3725	3345	2940	2560	3927	3142	210	995	500	2050	5	1	42000000	1367	-651.00	1.63	12	1.04	-5.00	1996.00	7890	20230504	-58.75	2350	20230103	38.51	7890	-58.75	20230504	2350	38.51	20230103	7890	-58.75	20230504	2350	38.51	20230103	4.65	N	047400	500	210 억	195396	N	N	N	N
74	20231018	160438	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3320	420	2	14.48	86818141955	25202593	6826.71	2990	3750	2965	3770	2030	2900	3444.97	1.30	-336831	3016	2957	2871	2812	2726	2987	2842	210	870	500	1790	5	1	42000000	1394	-664.00	1.66	12	60.01	-5.00	1996.00	7890	20230504	-57.92	2350	20230103	41.28	7890	-57.92	20230504	2350	41.28	20230103	7890	-57.92	20230504	2350	41.28	20230103	4.63	N	047400	500	210 억	545309	N	N	N	N
75	20231018	150433	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3300	400	2	13.79	85139085085	24694922	6689.20	2990	3750	2965	3770	2030	2900	3447.64	1.30	-309835	3016	2957	2871	2812	2726	2987	2842	210	870	500	1790	5	1	42000000	1386	-660.00	1.65	12	58.80	-5.00	1996.00	7890	20230504	-58.17	2350	20230103	40.43	7890	-58.17	20230504	2350	40.43	20230103	7890	-58.17	20230504	2350	40.43	20230103	4.63	N	047400	500	210 억	545309	N	N	N	N
76	20231018	140430	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3240	340	2	11.72	82064041870	23752805	6434.01	2990	3750	2965	3770	2030	2900	3454.92	1.30	-348476	3016	2957	2871	2812	2726	2987	2842	210	870	500	1790	5	1	42000000	1361	-648.00	1.62	12	56.55	-5.00	1996.00	7890	20230504	-58.94	2350	20230103	37.87	7890	-58.94	20230504	2350	37.87	20230103	7890	-58.94	20230504	2350	37.87	20230103	4.63	N	047400	500	210 억	545309	N	N	N	N
77	20231018	130428	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3295	395	2	13.62	79603214340	23004499	6231.31	2990	3750	2965	3770	2030	2900	3460.33	1.30	-359878	3016	2957	2871	2812	2726	2987	2842	210	870	500	1790	5	1	42000000	1384	-659.00	1.65	12	54.77	-5.00	1996.00	7890	20230504	-58.24	2350	20230103	40.21	7890	-58.24	20230504	2350	40.21	20230103	7890	-58.24	20230504	2350	40.21	20230103	4.63	N	047400	500	210 억	545309	N	N	N	N
78	20231018	120435	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3330	430	2	14.83	73959347085	21278846	5763.88	2990	3750	2965	3770	2030	2900	3475.72	1.30	-354648	3016	2957	2871	2812	2726	2987	2842	210	870	500	1790	5	1	42000000	1399	-666.00	1.67	12	50.66	-5.00	1996.00	7890	20230504	-57.79	2350	20230103	41.70	7890	-57.79	20230504	2350	41.70	20230103	7890	-57.79	20230504	2350	41.70	20230103	4.63	N	047400	500	210 억	545309	N	N	N	N
79	20231018	110431	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3480	580	2	20.00	63715795720	18259436	4946.00	2990	3750	2965	3770	2030	2900	3489.47	1.30	-208917	3016	2957	2871	2812	2726	2987	2842	210	870	500	1790	5	1	42000000	1462	-696.00	1.74	12	43.47	-5.00	1996.00	7890	20230504	-55.89	2350	20230103	48.09	7890	-55.89	20230504	2350	48.09	20230103	7890	-55.89	20230504	2350	48.09	20230103	4.63	N	047400	500	210 억	545309	N	N	N	N
80	20231018	100434	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3635	735	2	25.34	49477320360	14268752	3865.03	2990	3750	2965	3770	2030	2900	3467.53	1.30	-194156	3016	2957	2871	2812	2726	2987	2842	210	870	500	1790	5	1	42000000	1527	-727.00	1.82	12	33.97	-5.00	1996.00	7890	20230504	-53.93	2350	20230103	54.68	7890	-53.93	20230504	2350	54.68	20230103	7890	-53.93	20230504	2350	54.68	20230103	4.63	N	047400	500	210 억	545309	N	N	N	N
81	20231018	090430	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3090	190	2	6.55	1104313095	362239	98.12	2990	3120	2965	3770	2030	2900	3048.58	1.30	-33345	3016	2957	2871	2812	2726	2987	2842	210	870	500	1790	5	1	42000000	1298	-618.00	1.55	12	0.86	-5.00	1996.00	7890	20230504	-60.84	2350	20230103	31.49	7890	-60.84	20230504	2350	31.49	20230103	7890	-60.84	20230504	2350	31.49	20230103	4.63	N	047400	500	210 억	545309	N	N	N	N
82	20231017	160433	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2900	130	2	4.69	1065166330	368501	105.72	2785	2930	2785	3600	1940	2770	2890.51	1.09	84934	2896	2832	2786	2722	2676	2810	2700	210	830	500	1710	5	1	42000000	1218	-580.00	1.45	12	0.88	-5.00	1996.00	7890	20230504	-63.24	2350	20230103	23.40	7890	-63.24	20230504	2350	23.40	20230103	7890	-63.24	20230504	2350	23.40	20230103	4.61	N	047400	500	210 억	458298	N	N	N	N
83	20231017	150432	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2895	125	2	4.51	1030155230	356395	102.25	2785	2930	2785	3600	1940	2770	2890.49	1.09	88456	2896	2832	2786	2722	2676	2810	2700	210	830	500	1710	5	1	42000000	1216	-579.00	1.45	12	0.85	-5.00	1996.00	7890	20230504	-63.31	2350	20230103	23.19	7890	-63.31	20230504	2350	23.19	20230103	7890	-63.31	20230504	2350	23.19	20230103	4.61	N	047400	500	210 억	458298	N	N	N	N
84	20231017	140434	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2880	110	2	3.97	937631295	324202	93.01	2785	2930	2785	3600	1940	2770	2892.12	1.09	87212	2896	2832	2786	2722	2676	2810	2700	210	830	500	1710	5	1	42000000	1210	-576.00	1.44	12	0.77	-5.00	1996.00	7890	20230504	-63.50	2350	20230103	22.55	7890	-63.50	20230504	2350	22.55	20230103	7890	-63.50	20230504	2350	22.55	20230103	4.61	N	047400	500	210 억	458298	N	N	N	N
85	20231017	130432	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2895	125	2	4.51	839264825	290217	83.26	2785	2930	2785	3600	1940	2770	2891.85	1.09	107359	2896	2832	2786	2722	2676	2810	2700	210	830	500	1710	5	1	42000000	1216	-579.00	1.45	12	0.69	-5.00	1996.00	7890	20230504	-63.31	2350	20230103	23.19	7890	-63.31	20230504	2350	23.19	20230103	7890	-63.31	20230504	2350	23.19	20230103	4.61	N	047400	500	210 억	458298	N	N	N	N
86	20231017	120433	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2915	145	2	5.23	765317325	264661	75.93	2785	2930	2785	3600	1940	2770	2891.69	1.09	107795	2896	2832	2786	2722	2676	2810	2700	210	830	500	1710	5	1	42000000	1224	-583.00	1.46	12	0.63	-5.00	1996.00	7890	20230504	-63.05	2350	20230103	24.04	7890	-63.05	20230504	2350	24.04	20230103	7890	-63.05	20230504	2350	24.04	20230103	4.61	N	047400	500	210 억	458298	N	N	N	N
87	20231017	110429	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2930	160	2	5.78	642235535	222346	63.79	2785	2930	2785	3600	1940	2770	2888.45	1.09	92231	2896	2832	2786	2722	2676	2810	2700	210	830	500	1710	5	1	42000000	1231	-586.00	1.47	12	0.53	-5.00	1996.00	7890	20230504	-62.86	2350	20230103	24.68	7890	-62.86	20230504	2350	24.68	20230103	7890	-62.86	20230504	2350	24.68	20230103	4.61	N	047400	500	210 억	458298	N	N	N	N
88	20231017	100427	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2915	145	2	5.23	422392670	146875	42.14	2785	2930	2785	3600	1940	2770	2875.86	1.09	51037	2896	2832	2786	2722	2676	2810	2700	210	830	500	1710	5	1	42000000	1224	-583.00	1.46	12	0.35	-5.00	1996.00	7890	20230504	-63.05	2350	20230103	24.04	7890	-63.05	20230504	2350	24.04	20230103	7890	-63.05	20230504	2350	24.04	20230103	4.61	N	047400	500	210 억	458298	N	N	N	N
89	20231017	090430	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2820	50	2	1.81	66596675	23767	6.82	2785	2825	2785	3600	1940	2770	2802.06	1.09	12504	2896	2832	2786	2722	2676	2810	2700	210	830	500	1710	5	1	42000000	1184	-564.00	1.41	12	0.06	-5.00	1996.00	7890	20230504	-64.26	2350	20230103	20.00	7890	-64.26	20230504	2350	20.00	20230103	7890	-64.26	20230504	2350	20.00	20230103	4.61	N	047400	500	210 억	458298	N	N	N	N
90	20231016	160429	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2770	-85	5	-2.98	961079655	345938	124.83	2850	2850	2740	3710	2000	2855	2778.19	1.05	13405	2958	2906	2873	2821	2788	2890	2805	210	855	500	1770	5	1	42000000	1163	-554.00	1.39	12	0.82	-5.00	1996.00	7890	20230504	-64.89	2350	20230103	17.87	7890	-64.89	20230504	2350	17.87	20230103	7890	-64.89	20230504	2350	17.87	20230103	4.71	N	047400	500	210 억	441886	N	N	N	N
91	20231016	150429	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2750	-105	5	-3.68	941257930	338780	122.24	2850	2850	2740	3710	2000	2855	2778.38	1.05	13961	2958	2906	2873	2821	2788	2890	2805	210	855	500	1770	5	1	42000000	1155	-550.00	1.38	12	0.81	-5.00	1996.00	7890	20230504	-65.15	2350	20230103	17.02	7890	-65.15	20230504	2350	17.02	20230103	7890	-65.15	20230504	2350	17.02	20230103	4.71	N	047400	500	210 억	441886	N	N	N	N
92	20231016	140428	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2750	-105	5	-3.68	828631880	297854	107.48	2850	2850	2745	3710	2000	2855	2782.01	1.05	8214	2958	2906	2873	2821	2788	2890	2805	210	855	500	1770	5	1	42000000	1155	-550.00	1.38	12	0.71	-5.00	1996.00	7890	20230504	-65.15	2350	20230103	17.02	7890	-65.15	20230504	2350	17.02	20230103	7890	-65.15	20230504	2350	17.02	20230103	4.71	N	047400	500	210 억	441886	N	N	N	N
93	20231016	130427	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2765	-90	5	-3.15	661206020	237162	85.58	2850	2850	2750	3710	2000	2855	2787.99	1.05	6702	2958	2906	2873	2821	2788	2890	2805	210	855	500	1770	5	1	42000000	1161	-553.00	1.39	12	0.56	-5.00	1996.00	7890	20230504	-64.96	2350	20230103	17.66	7890	-64.96	20230504	2350	17.66	20230103	7890	-64.96	20230504	2350	17.66	20230103	4.71	N	047400	500	210 억	441886	N	N	N	N
94	20231016	120427	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2755	-100	5	-3.50	586889765	210212	75.85	2850	2850	2750	3710	2000	2855	2791.89	1.05	13351	2958	2906	2873	2821	2788	2890	2805	210	855	500	1770	5	1	42000000	1157	-551.00	1.38	12	0.50	-5.00	1996.00	7890	20230504	-65.08	2350	20230103	17.23	7890	-65.08	20230504	2350	17.23	20230103	7890	-65.08	20230504	2350	17.23	20230103	4.71	N	047400	500	210 억	441886	N	N	N	N
95	20231016	110425	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2790	-65	5	-2.28	374356975	133386	48.13	2850	2850	2775	3710	2000	2855	2806.57	1.05	-1158	2958	2906	2873	2821	2788	2890	2805	210	855	500	1770	5	1	42000000	1172	-558.00	1.40	12	0.32	-5.00	1996.00	7890	20230504	-64.64	2350	20230103	18.72	7890	-64.64	20230504	2350	18.72	20230103	7890	-64.64	20230504	2350	18.72	20230103	4.71	N	047400	500	210 억	441886	N	N	N	N
96	20231016	100422	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2805	-50	5	-1.75	268709575	95619	34.50	2850	2850	2775	3710	2000	2855	2810.21	1.05	-3223	2958	2906	2873	2821	2788	2890	2805	210	855	500	1770	5	1	42000000	1178	-561.00	1.41	12	0.23	-5.00	1996.00	7890	20230504	-64.45	2350	20230103	19.36	7890	-64.45	20230504	2350	19.36	20230103	7890	-64.45	20230504	2350	19.36	20230103	4.71	N	047400	500	210 억	441886	N	N	N	N
97	20231016	090425	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2795	-60	5	-2.10	127902385	45315	16.35	2850	2850	2775	3710	2000	2855	2822.52	1.05	310	2958	2906	2873	2821	2788	2890	2805	210	855	500	1770	5	1	42000000	1174	-559.00	1.40	12	0.11	-5.00	1996.00	7890	20230504	-64.58	2350	20230103	18.94	7890	-64.58	20230504	2350	18.94	20230103	7890	-64.58	20230504	2350	18.94	20230103	4.71	N	047400	500	210 억	441886	N	N	N	N
98	20231012	160435	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2920	105	2	3.73	1051856360	364816	39.68	2830	2920	2830	3655	1975	2815	2883.23	0.86	171493	3085	2950	2850	2715	2615	3017	2782	210	840	500	1740	5	1	42000000	1226	-584.00	1.46	12	0.87	-5.00	1996.00	7890	20230504	-62.99	2350	20230103	24.26	7890	-62.99	20230504	2350	24.26	20230103	7890	-62.99	20230504	2350	24.26	20230103	4.83	N	047400	500	210 억	362158	N	N	N	N
99	20231012	150427	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2910	95	2	3.37	978800770	339741	36.96	2830	2915	2830	3655	1975	2815	2881.02	0.86	164111	3085	2950	2850	2715	2615	3017	2782	210	840	500	1740	5	1	42000000	1222	-582.00	1.46	12	0.81	-5.00	1996.00	7890	20230504	-63.12	2350	20230103	23.83	7890	-63.12	20230504	2350	23.83	20230103	7890	-63.12	20230504	2350	23.83	20230103	4.83	N	047400	500	210 억	362158	N	N	N	N
100	20231012	140426	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2900	85	2	3.02	876583855	304509	33.12	2830	2915	2830	3655	1975	2815	2878.68	0.86	151140	3085	2950	2850	2715	2615	3017	2782	210	840	500	1740	5	1	42000000	1218	-580.00	1.45	12	0.73	-5.00	1996.00	7890	20230504	-63.24	2350	20230103	23.40	7890	-63.24	20230504	2350	23.40	20230103	7890	-63.24	20230504	2350	23.40	20230103	4.83	N	047400	500	210 억	362158	N	N	N	N
101	20231012	130427	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2900	85	2	3.02	836011985	290507	31.60	2830	2915	2830	3655	1975	2815	2877.77	0.86	148696	3085	2950	2850	2715	2615	3017	2782	210	840	500	1740	5	1	42000000	1218	-580.00	1.45	12	0.69	-5.00	1996.00	7890	20230504	-63.24	2350	20230103	23.40	7890	-63.24	20230504	2350	23.40	20230103	7890	-63.24	20230504	2350	23.40	20230103	4.83	N	047400	500	210 억	362158	N	N	N	N
102	20231012	120434	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2900	85	2	3.02	743256535	258527	28.12	2830	2905	2830	3655	1975	2815	2874.97	0.86	132671	3085	2950	2850	2715	2615	3017	2782	210	840	500	1740	5	1	42000000	1218	-580.00	1.45	12	0.62	-5.00	1996.00	7890	20230504	-63.24	2350	20230103	23.40	7890	-63.24	20230504	2350	23.40	20230103	7890	-63.24	20230504	2350	23.40	20230103	4.83	N	047400	500	210 억	362158	N	N	N	N
103	20231012	110432	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2890	75	2	2.66	635559170	221335	24.08	2830	2900	2830	3655	1975	2815	2871.48	0.86	112753	3085	2950	2850	2715	2615	3017	2782	210	840	500	1740	5	1	42000000	1214	-578.00	1.45	12	0.53	-5.00	1996.00	7890	20230504	-63.37	2350	20230103	22.98	7890	-63.37	20230504	2350	22.98	20230103	7890	-63.37	20230504	2350	22.98	20230103	4.83	N	047400	500	210 억	362158	N	N	N	N
104	20231012	100430	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2880	65	2	2.31	445599890	155487	16.91	2830	2895	2830	3655	1975	2815	2865.83	0.86	88628	3085	2950	2850	2715	2615	3017	2782	210	840	500	1740	5	1	42000000	1210	-576.00	1.44	12	0.37	-5.00	1996.00	7890	20230504	-63.50	2350	20230103	22.55	7890	-63.50	20230504	2350	22.55	20230103	7890	-63.50	20230504	2350	22.55	20230103	4.83	N	047400	500	210 억	362158	N	N	N	N
105	20231012	090432	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2865	50	2	1.78	206555870	72347	7.87	2830	2890	2830	3655	1975	2815	2855.07	0.86	50043	3085	2950	2850	2715	2615	3017	2782	210	840	500	1740	5	1	42000000	1203	-573.00	1.44	12	0.17	-5.00	1996.00	7890	20230504	-63.69	2350	20230103	21.91	7890	-63.69	20230504	2350	21.91	20230103	7890	-63.69	20230504	2350	21.91	20230103	4.83	N	047400	500	210 억	362158	N	N	N	N
106	20231011	160427	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2815	85	2	3.11	2629599395	917731	313.17	2750	2985	2750	3545	1915	2730	2865.40	0.97	-45752	2933	2831	2778	2676	2623	2805	2650	210	815	500	1690	5	1	42000000	1182	-563.00	1.41	12	2.19	-5.00	1996.00	7890	20230504	-64.32	2350	20230103	19.79	7890	-64.32	20230504	2350	19.79	20230103	7890	-64.32	20230504	2350	19.79	20230103	4.93	N	047400	500	210 억	409286	N	N	N	N
107	20231011	150428	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2815	85	2	3.11	2557700945	892174	304.44	2750	2985	2750	3545	1915	2730	2866.82	0.97	-46801	2933	2831	2778	2676	2623	2805	2650	210	815	500	1690	5	1	42000000	1182	-563.00	1.41	12	2.12	-5.00	1996.00	7890	20230504	-64.32	2350	20230103	19.79	7890	-64.32	20230504	2350	19.79	20230103	7890	-64.32	20230504	2350	19.79	20230103	4.93	N	047400	500	210 억	409286	N	N	N	N
108	20231011	140433	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2820	90	2	3.30	2455214820	855806	292.03	2750	2985	2750	3545	1915	2730	2868.89	0.97	-61502	2933	2831	2778	2676	2623	2805	2650	210	815	500	1690	5	1	42000000	1184	-564.00	1.41	12	2.04	-5.00	1996.00	7890	20230504	-64.26	2350	20230103	20.00	7890	-64.26	20230504	2350	20.00	20230103	7890	-64.26	20230504	2350	20.00	20230103	4.93	N	047400	500	210 억	409286	N	N	N	N
109	20231011	130424	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2820	90	2	3.30	2376993140	828127	282.59	2750	2985	2750	3545	1915	2730	2870.32	0.97	-74384	2933	2831	2778	2676	2623	2805	2650	210	815	500	1690	5	1	42000000	1184	-564.00	1.41	12	1.97	-5.00	1996.00	7890	20230504	-64.26	2350	20230103	20.00	7890	-64.26	20230504	2350	20.00	20230103	7890	-64.26	20230504	2350	20.00	20230103	4.93	N	047400	500	210 억	409286	N	N	N	N
110	20231011	120435	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2825	95	2	3.48	2273363975	791479	270.08	2750	2985	2750	3545	1915	2730	2872.30	0.97	-81823	2933	2831	2778	2676	2623	2805	2650	210	815	500	1690	5	1	42000000	1187	-565.00	1.42	12	1.88	-5.00	1996.00	7890	20230504	-64.20	2350	20230103	20.21	7890	-64.20	20230504	2350	20.21	20230103	7890	-64.20	20230504	2350	20.21	20230103	4.93	N	047400	500	210 억	409286	N	N	N	N
111	20231011	110430	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2830	100	2	3.66	2180287015	758524	258.84	2750	2985	2750	3545	1915	2730	2874.38	0.97	-96072	2933	2831	2778	2676	2623	2805	2650	210	815	500	1690	5	1	42000000	1189	-566.00	1.42	12	1.81	-5.00	1996.00	7890	20230504	-64.13	2350	20230103	20.43	7890	-64.13	20230504	2350	20.43	20230103	7890	-64.13	20230504	2350	20.43	20230103	4.93	N	047400	500	210 억	409286	N	N	N	N
112	20231011	100427	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2815	85	2	3.11	266373485	94794	32.35	2750	2845	2750	3545	1915	2730	2810.02	0.97	53802	2933	2831	2778	2676	2623	2805	2650	210	815	500	1690	5	1	42000000	1182	-563.00	1.41	12	0.23	-5.00	1996.00	7890	20230504	-64.32	2350	20230103	19.79	7890	-64.32	20230504	2350	19.79	20230103	7890	-64.32	20230504	2350	19.79	20230103	4.93	N	047400	500	210 억	409286	N	N	N	N
113	20231011	090430	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2815	85	2	3.11	85939405	30882	10.54	2750	2830	2750	3545	1915	2730	2782.83	0.97	15545	2933	2831	2778	2676	2623	2805	2650	210	815	500	1690	5	1	42000000	1182	-563.00	1.41	12	0.07	-5.00	1996.00	7890	20230504	-64.32	2350	20230103	19.79	7890	-64.32	20230504	2350	19.79	20230103	7890	-64.32	20230504	2350	19.79	20230103	4.93	N	047400	500	210 억	409286	N	N	N	N
114	20231010	160425	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2730	-90	5	-3.19	810317155	290392	103.03	2830	2880	2725	3665	1975	2820	2790.59	1.05	-27260	2906	2862	2776	2732	2646	2885	2755	210	845	500	1740	5	1	42000000	1147	-546.00	1.37	12	0.69	-5.00	1996.00	7890	20230504	-65.40	2350	20230103	16.17	7890	-65.40	20230504	2350	16.17	20230103	7890	-65.40	20230504	2350	16.17	20230103	5.09	N	047400	500	210 억	441065	N	N	N	N
115	20231010	150423	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2760	-60	5	-2.13	740147845	264728	93.92	2830	2880	2725	3665	1975	2820	2795.88	1.05	-32374	2906	2862	2776	2732	2646	2885	2755	210	845	500	1740	5	1	42000000	1159	-552.00	1.38	12	0.63	-5.00	1996.00	7890	20230504	-65.02	2350	20230103	17.45	7890	-65.02	20230504	2350	17.45	20230103	7890	-65.02	20230504	2350	17.45	20230103	5.09	N	047400	500	210 억	441065	N	N	N	N
116	20231010	140424	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2755	-65	5	-2.30	621635310	221511	78.59	2830	2880	2745	3665	1975	2820	2806.34	1.05	-32994	2906	2862	2776	2732	2646	2885	2755	210	845	500	1740	5	1	42000000	1157	-551.00	1.38	12	0.53	-5.00	1996.00	7890	20230504	-65.08	2350	20230103	17.23	7890	-65.08	20230504	2350	17.23	20230103	7890	-65.08	20230504	2350	17.23	20230103	5.09	N	047400	500	210 억	441065	N	N	N	N
117	20231010	130421	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2770	-50	5	-1.77	525077685	186471	66.16	2830	2880	2750	3665	1975	2820	2815.87	1.05	-27174	2906	2862	2776	2732	2646	2885	2755	210	845	500	1740	5	1	42000000	1163	-554.00	1.39	12	0.44	-5.00	1996.00	7890	20230504	-64.89	2350	20230103	17.87	7890	-64.89	20230504	2350	17.87	20230103	7890	-64.89	20230504	2350	17.87	20230103	5.09	N	047400	500	210 억	441065	N	N	N	N
118	20231010	120423	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2820	0	3	0.00	374659210	132725	47.09	2830	2880	2750	3665	1975	2820	2822.82	1.05	1871	2906	2862	2776	2732	2646	2885	2755	210	845	500	1740	5	1	42000000	1184	-564.00	1.41	12	0.32	-5.00	1996.00	7890	20230504	-64.26	2350	20230103	20.00	7890	-64.26	20230504	2350	20.00	20230103	7890	-64.26	20230504	2350	20.00	20230103	5.09	N	047400	500	210 억	441065	N	N	N	N
119	20231010	110414	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2855	35	2	1.24	295755920	104877	37.21	2830	2880	2750	3665	1975	2820	2820.03	1.05	2428	2906	2862	2776	2732	2646	2885	2755	210	845	500	1740	5	1	42000000	1199	-571.00	1.43	12	0.25	-5.00	1996.00	7890	20230504	-63.81	2350	20230103	21.49	7890	-63.81	20230504	2350	21.49	20230103	7890	-63.81	20230504	2350	21.49	20230103	5.09	N	047400	500	210 억	441065	N	N	N	N
120	20231010	100419	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2825	5	2	0.18	205319130	73167	25.96	2830	2850	2750	3665	1975	2820	2806.17	1.05	-6340	2906	2862	2776	2732	2646	2885	2755	210	845	500	1740	5	1	42000000	1187	-565.00	1.42	12	0.17	-5.00	1996.00	7890	20230504	-64.20	2350	20230103	20.21	7890	-64.20	20230504	2350	20.21	20230103	7890	-64.20	20230504	2350	20.21	20230103	5.09	N	047400	500	210 억	441065	N	N	N	N
121	20231010	090418	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2770	-50	5	-1.77	28124350	10010	3.55	2830	2830	2770	3665	1975	2820	2809.63	1.05	-5011	2906	2862	2776	2732	2646	2885	2755	210	845	500	1740	5	1	42000000	1163	-554.00	1.39	12	0.02	-5.00	1996.00	7890	20230504	-64.89	2350	20230103	17.87	7890	-64.89	20230504	2350	17.87	20230103	7890	-64.89	20230504	2350	17.87	20230103	5.09	N	047400	500	210 억	441065	N	N	N	N
122	20231006	160422	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2820	115	2	4.25	768062570	275967	92.11	2690	2820	2690	3515	1895	2705	2783.04	0.86	78678	2861	2782	2741	2662	2621	2762	2642	210	810	500	1670	5	1	42000000	1184	-564.00	1.41	12	0.66	-5.00	1996.00	7890	20230504	-64.26	2350	20230103	20.00	7890	-64.26	20230504	2350	20.00	20230103	7890	-64.26	20230504	2350	20.00	20230103	5.11	N	047400	500	210 억	362739	N	N	N	N
123	20231006	150414	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2810	105	2	3.88	684419620	246218	82.18	2690	2820	2690	3515	1895	2705	2779.74	0.86	82532	2861	2782	2741	2662	2621	2762	2642	210	810	500	1670	5	1	42000000	1180	-562.00	1.41	12	0.59	-5.00	1996.00	7890	20230504	-64.39	2350	20230103	19.57	7890	-64.39	20230504	2350	19.57	20230103	7890	-64.39	20230504	2350	19.57	20230103	5.11	N	047400	500	210 억	362739	N	N	N	N
124	20231006	140415	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2800	95	2	3.51	558734210	201356	67.21	2690	2820	2690	3515	1895	2705	2774.87	0.86	77962	2861	2782	2741	2662	2621	2762	2642	210	810	500	1670	5	1	42000000	1176	-560.00	1.40	12	0.48	-5.00	1996.00	7890	20230504	-64.51	2350	20230103	19.15	7890	-64.51	20230504	2350	19.15	20230103	7890	-64.51	20230504	2350	19.15	20230103	5.11	N	047400	500	210 억	362739	N	N	N	N
125	20231006	130413	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2810	105	2	3.88	515512660	185894	62.05	2690	2820	2690	3515	1895	2705	2773.16	0.86	76356	2861	2782	2741	2662	2621	2762	2642	210	810	500	1670	5	1	42000000	1180	-562.00	1.41	12	0.44	-5.00	1996.00	7890	20230504	-64.39	2350	20230103	19.57	7890	-64.39	20230504	2350	19.57	20230103	7890	-64.39	20230504	2350	19.57	20230103	5.11	N	047400	500	210 억	362739	N	N	N	N
126	20231006	120410	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2805	100	2	3.70	491656330	177395	59.21	2690	2820	2690	3515	1895	2705	2771.54	0.86	73558	2861	2782	2741	2662	2621	2762	2642	210	810	500	1670	5	1	42000000	1178	-561.00	1.41	12	0.42	-5.00	1996.00	7890	20230504	-64.45	2350	20230103	19.36	7890	-64.45	20230504	2350	19.36	20230103	7890	-64.45	20230504	2350	19.36	20230103	5.11	N	047400	500	210 억	362739	N	N	N	N
127	20231006	110408	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2805	100	2	3.70	443379840	160174	53.46	2690	2820	2690	3515	1895	2705	2768.12	0.86	67323	2861	2782	2741	2662	2621	2762	2642	210	810	500	1670	5	1	42000000	1178	-561.00	1.41	12	0.38	-5.00	1996.00	7890	20230504	-64.45	2350	20230103	19.36	7890	-64.45	20230504	2350	19.36	20230103	7890	-64.45	20230504	2350	19.36	20230103	5.11	N	047400	500	210 억	362739	N	N	N	N
128	20231006	100410	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2800	95	2	3.51	325929905	118326	39.50	2690	2815	2690	3515	1895	2705	2754.52	0.86	41730	2861	2782	2741	2662	2621	2762	2642	210	810	500	1670	5	1	42000000	1176	-560.00	1.40	12	0.28	-5.00	1996.00	7890	20230504	-64.51	2350	20230103	19.15	7890	-64.51	20230504	2350	19.15	20230103	7890	-64.51	20230504	2350	19.15	20230103	5.11	N	047400	500	210 억	362739	N	N	N	N
129	20231006	090407	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2740	35	2	1.29	102671845	38035	12.70	2690	2750	2690	3515	1895	2705	2699.40	0.86	8331	2861	2782	2741	2662	2621	2762	2642	210	810	500	1670	5	1	42000000	1151	-548.00	1.37	12	0.09	-5.00	1996.00	7890	20230504	-65.27	2350	20230103	16.60	7890	-65.27	20230504	2350	16.60	20230103	7890	-65.27	20230504	2350	16.60	20230103	5.11	N	047400	500	210 억	362739	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History