KissMeData/007210/price/prices-20230901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20230927	160222	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3900	40	2	1.04	3160542050	797032	107.36	3800	4040	3800	5010	2705	3860	3965.58	5.44	89531	4073	3966	3893	3786	3713	3930	3750	343	1150	500	2700	5	1	68560000	2674	26.90	1.01	12	1.16	145.00	3854.00	4260	20230921	-8.45	1710	20221013	128.07	4260	-8.45	20230921	1900	105.26	20230103	4260	-8.45	20230921	1710	128.07	20221013	4.05	N	007210	500	342 억	3728465	N	N	14	N	N
3	20230927	150225	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3990	130	2	3.37	2779890435	700195	94.32	3800	4040	3800	5010	2705	3860	3970.23	5.44	72418	4073	3966	3893	3786	3713	3930	3750	343	1150	500	2700	5	1	68560000	2736	27.52	1.04	12	1.02	145.00	3854.00	4260	20230921	-6.34	1710	20221013	133.33	4260	-6.34	20230921	1900	110.00	20230103	4260	-6.34	20230921	1710	133.33	20221013	4.05	N	007210	500	342 억	3728465	N	N	29	N	N
4	20230927	140224	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3965	105	2	2.72	2417680990	608629	81.98	3800	4040	3800	5010	2705	3860	3972.41	5.44	77371	4073	3966	3893	3786	3713	3930	3750	343	1150	500	2700	5	1	68560000	2718	27.34	1.03	12	0.89	145.00	3854.00	4260	20230921	-6.92	1710	20221013	131.87	4260	-6.92	20230921	1900	108.68	20230103	4260	-6.92	20230921	1710	131.87	20221013	4.05	N	007210	500	342 억	3728465	N	N	29	N	N
5	20230927	130222	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	4020	160	2	4.15	2009588640	506382	68.21	3800	4040	3800	5010	2705	3860	3968.61	5.44	96611	4073	3966	3893	3786	3713	3930	3750	343	1150	500	2700	5	1	68560000	2756	27.72	1.04	12	0.74	145.00	3854.00	4260	20230921	-5.63	1710	20221013	135.09	4260	-5.63	20230921	1900	111.58	20230103	4260	-5.63	20230921	1710	135.09	20221013	4.05	N	007210	500	342 억	3728465	N	N	29	N	N
6	20230927	120223	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	4015	155	2	4.02	1767002235	445962	60.07	3800	4040	3800	5010	2705	3860	3962.32	5.44	96984	4073	3966	3893	3786	3713	3930	3750	343	1150	500	2700	5	1	68560000	2753	27.69	1.04	12	0.65	145.00	3854.00	4260	20230921	-5.75	1710	20221013	134.80	4260	-5.75	20230921	1900	111.32	20230103	4260	-5.75	20230921	1710	134.80	20221013	4.05	N	007210	500	342 억	3728465	N	N	29	N	N
7	20230927	110223	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	4025	165	2	4.27	1361095235	344956	46.47	3800	4030	3800	5010	2705	3860	3945.80	5.44	107903	4073	3966	3893	3786	3713	3930	3750	343	1150	500	2700	5	1	68560000	2760	27.76	1.04	12	0.50	145.00	3854.00	4260	20230921	-5.52	1710	20221013	135.38	4260	-5.52	20230921	1900	111.84	20230103	4260	-5.52	20230921	1710	135.38	20221013	4.05	N	007210	500	342 억	3728465	N	N	29	N	N
8	20230927	100222	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3950	90	2	2.33	594814505	153094	20.62	3800	3955	3800	5010	2705	3860	3885.35	5.44	55971	4073	3966	3893	3786	3713	3930	3750	343	1150	500	2700	5	1	68560000	2708	27.24	1.02	12	0.22	145.00	3854.00	4260	20230921	-7.28	1710	20221013	130.99	4260	-7.28	20230921	1900	107.89	20230103	4260	-7.28	20230921	1710	130.99	20221013	4.05	N	007210	500	342 억	3728465	N	N	29	N	N
9	20230927	090225	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3815	-45	5	-1.17	71181615	18685	2.52	3800	3845	3800	5010	2705	3860	3808.48	5.44	611	4073	3966	3893	3786	3713	3930	3750	343	1150	500	2700	5	1	68560000	2616	26.31	0.99	12	0.03	145.00	3854.00	4260	20230921	-10.45	1710	20221013	123.10	4260	-10.45	20230921	1900	100.79	20230103	4260	-10.45	20230921	1710	123.10	20221013	4.05	N	007210	500	342 억	3728465	N	N	29	N	N
10	20230926	160222	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3860	-60	5	-1.53	2872628495	738173	95.67	3900	4000	3820	5090	2745	3920	3891.58	5.34	64862	4060	3990	3920	3850	3780	4025	3885	343	1170	500	2740	5	1	68560000	2646	26.62	1.00	12	1.08	145.00	3854.00	4260	20230921	-9.39	1710	20221013	125.73	4260	-9.39	20230921	1900	103.16	20230103	4260	-9.39	20230921	1710	125.73	20221013	3.98	N	007210	500	342 억	3659109	N	N	29	N	N
11	20230926	150223	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3885	-35	5	-0.89	2683523825	689258	89.33	3900	4000	3820	5090	2745	3920	3893.35	5.34	60532	4060	3990	3920	3850	3780	4025	3885	343	1170	500	2740	5	1	68560000	2664	26.79	1.01	12	1.01	145.00	3854.00	4260	20230921	-8.80	1710	20221013	127.19	4260	-8.80	20230921	1900	104.47	20230103	4260	-8.80	20230921	1710	127.19	20221013	3.98	N	007210	500	342 억	3659109	N	N	60	N	N
12	20230926	140220	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3860	-60	5	-1.53	2197861370	563105	72.98	3900	4000	3845	5090	2745	3920	3903.11	5.34	29645	4060	3990	3920	3850	3780	4025	3885	343	1170	500	2740	5	1	68560000	2646	26.62	1.00	12	0.82	145.00	3854.00	4260	20230921	-9.39	1710	20221013	125.73	4260	-9.39	20230921	1900	103.16	20230103	4260	-9.39	20230921	1710	125.73	20221013	3.98	N	007210	500	342 억	3659109	N	N	60	N	N
13	20230926	130221	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3895	-25	5	-0.64	1735937620	443528	57.48	3900	4000	3870	5090	2745	3920	3913.93	5.34	21728	4060	3990	3920	3850	3780	4025	3885	343	1170	500	2740	5	1	68560000	2670	26.86	1.01	12	0.65	145.00	3854.00	4260	20230921	-8.57	1710	20221013	127.78	4260	-8.57	20230921	1900	105.00	20230103	4260	-8.57	20230921	1710	127.78	20221013	3.98	N	007210	500	342 억	3659109	N	N	60	N	N
14	20230926	120222	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3930	10	2	0.26	1517549220	387377	50.20	3900	4000	3875	5090	2745	3920	3917.50	5.34	16144	4060	3990	3920	3850	3780	4025	3885	343	1170	500	2740	5	1	68560000	2694	27.10	1.02	12	0.57	145.00	3854.00	4260	20230921	-7.75	1710	20221013	129.82	4260	-7.75	20230921	1900	106.84	20230103	4260	-7.75	20230921	1710	129.82	20221013	3.98	N	007210	500	342 억	3659109	N	N	60	N	N
15	20230926	110222	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3895	-25	5	-0.64	1278218195	325838	42.23	3900	4000	3880	5090	2745	3920	3922.87	5.34	10813	4060	3990	3920	3850	3780	4025	3885	343	1170	500	2740	5	1	68560000	2670	26.86	1.01	12	0.48	145.00	3854.00	4260	20230921	-8.57	1710	20221013	127.78	4260	-8.57	20230921	1900	105.00	20230103	4260	-8.57	20230921	1710	127.78	20221013	3.98	N	007210	500	342 억	3659109	N	N	60	N	N
16	20230926	100222	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3915	-5	5	-0.13	748478470	190154	24.64	3900	4000	3880	5090	2745	3920	3936.18	5.34	9558	4060	3990	3920	3850	3780	4025	3885	343	1170	500	2740	5	1	68560000	2684	27.00	1.02	12	0.28	145.00	3854.00	4260	20230921	-8.10	1710	20221013	128.95	4260	-8.10	20230921	1900	106.05	20230103	4260	-8.10	20230921	1710	128.95	20221013	3.98	N	007210	500	342 억	3659109	N	N	60	N	N
17	20230926	090221	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3900	-20	5	-0.51	28506245	7312	0.95	3900	3900	3895	5090	2745	3920	3898.25	5.34	-1030	4060	3990	3920	3850	3780	4025	3885	343	1170	500	2740	5	1	68560000	2674	26.90	1.01	12	0.01	145.00	3854.00	4260	20230921	-8.45	1710	20221013	128.07	4260	-8.45	20230921	1900	105.26	20230103	4260	-8.45	20230921	1710	128.07	20221013	3.98	N	007210	500	342 억	3659109	N	N	60	N	N
18	20230925	160221	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3920	-30	5	-0.76	2966367155	758219	49.94	3905	3990	3850	5130	2765	3950	3912.26	5.24	83965	4240	4095	4015	3870	3790	4055	3830	343	1180	500	2760	5	1	68560000	2688	27.03	1.02	12	1.11	145.00	3854.00	4260	20230921	-7.98	1710	20221013	129.24	4260	-7.98	20230921	1900	106.32	20230103	4260	-7.98	20230921	1710	129.24	20221013	3.56	N	007210	500	342 억	3590952	N	N	60	N	N
19	20230925	150222	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3935	-15	5	-0.38	2445560180	625182	41.18	3905	3990	3850	5130	2765	3950	3911.76	5.24	76484	4240	4095	4015	3870	3790	4055	3830	343	1180	500	2760	5	1	68560000	2698	27.14	1.02	12	0.91	145.00	3854.00	4260	20230921	-7.63	1710	20221013	130.12	4260	-7.63	20230921	1900	107.11	20230103	4260	-7.63	20230921	1710	130.12	20221013	3.56	N	007210	500	342 억	3590952	N	N	11	N	N
20	20230925	140220	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3970	20	2	0.51	1986063090	509018	33.53	3905	3990	3850	5130	2765	3950	3901.75	5.24	48333	4240	4095	4015	3870	3790	4055	3830	343	1180	500	2760	5	1	68560000	2722	27.38	1.03	12	0.74	145.00	3854.00	4260	20230921	-6.81	1710	20221013	132.16	4260	-6.81	20230921	1900	108.95	20230103	4260	-6.81	20230921	1710	132.16	20221013	3.56	N	007210	500	342 억	3590952	N	N	11	N	N
21	20230925	130220	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3870	-80	5	-2.03	1607184985	412853	27.19	3905	3970	3850	5130	2765	3950	3892.87	5.24	39888	4240	4095	4015	3870	3790	4055	3830	343	1180	500	2760	5	1	68560000	2653	26.69	1.00	12	0.60	145.00	3854.00	4260	20230921	-9.15	1710	20221013	126.32	4260	-9.15	20230921	1900	103.68	20230103	4260	-9.15	20230921	1710	126.32	20221013	3.56	N	007210	500	342 억	3590952	N	N	11	N	N
22	20230925	120223	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3890	-60	5	-1.52	1401951410	360029	23.72	3905	3970	3850	5130	2765	3950	3894.00	5.24	36015	4240	4095	4015	3870	3790	4055	3830	343	1180	500	2760	5	1	68560000	2667	26.83	1.01	12	0.53	145.00	3854.00	4260	20230921	-8.69	1710	20221013	127.49	4260	-8.69	20230921	1900	104.74	20230103	4260	-8.69	20230921	1710	127.49	20221013	3.56	N	007210	500	342 억	3590952	N	N	11	N	N
23	20230925	110221	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3900	-50	5	-1.27	1275083915	327517	21.57	3905	3970	3850	5130	2765	3950	3893.18	5.24	34462	4240	4095	4015	3870	3790	4055	3830	343	1180	500	2760	5	1	68560000	2674	26.90	1.01	12	0.48	145.00	3854.00	4260	20230921	-8.45	1710	20221013	128.07	4260	-8.45	20230921	1900	105.26	20230103	4260	-8.45	20230921	1710	128.07	20221013	3.56	N	007210	500	342 억	3590952	N	N	11	N	N
24	20230925	100221	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3900	-50	5	-1.27	839287090	215282	14.18	3905	3970	3850	5130	2765	3950	3898.55	5.24	46043	4240	4095	4015	3870	3790	4055	3830	343	1180	500	2760	5	1	68560000	2674	26.90	1.01	12	0.31	145.00	3854.00	4260	20230921	-8.45	1710	20221013	128.07	4260	-8.45	20230921	1900	105.26	20230103	4260	-8.45	20230921	1710	128.07	20221013	3.56	N	007210	500	342 억	3590952	N	N	11	N	N
25	20230925	090220	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3925	-25	5	-0.63	57296300	14655	0.97	3905	3945	3905	5130	2765	3950	3909.68	5.24	863	4240	4095	4015	3870	3790	4055	3830	343	1180	500	2760	5	1	68560000	2691	27.07	1.02	12	0.02	145.00	3854.00	4260	20230921	-7.86	1710	20221013	129.53	4260	-7.86	20230921	1900	106.58	20230103	4260	-7.86	20230921	1710	129.53	20221013	3.56	N	007210	500	342 억	3590952	N	N	11	N	N
26	20230922	160226	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3950	-205	5	-4.93	6070752710	1511799	31.07	4055	4160	3935	5400	2910	4155	4015.84	5.47	-163585	4465	4310	4105	3950	3745	4387	4027	343	1245	500	2900	5	1	68560000	2708	27.24	1.02	12	2.21	145.00	3854.00	4260	20230921	-7.28	1710	20221013	130.99	4260	-7.28	20230921	1900	107.89	20230103	4260	-7.28	20230921	1710	130.99	20221013	3.35	N	007210	500	342 억	3747076	N	N	11	N	N
27	20230922	150225	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3975	-180	5	-4.33	5638879330	1402619	28.82	4055	4160	3935	5400	2910	4155	4020.20	5.47	-152001	4465	4310	4105	3950	3745	4387	4027	343	1245	500	2900	5	1	68560000	2725	27.41	1.03	12	2.05	145.00	3854.00	4260	20230921	-6.69	1710	20221013	132.46	4260	-6.69	20230921	1900	109.21	20230103	4260	-6.69	20230921	1710	132.46	20221013	3.35	N	007210	500	342 억	3747076	N	N	1010	N	N
28	20230922	140225	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	4005	-150	5	-3.61	4718096585	1170914	24.06	4055	4160	3950	5400	2910	4155	4029.35	5.47	-100133	4465	4310	4105	3950	3745	4387	4027	343	1245	500	2900	5	1	68560000	2746	27.62	1.04	12	1.71	145.00	3854.00	4260	20230921	-5.99	1710	20221013	134.21	4260	-5.99	20230921	1900	110.79	20230103	4260	-5.99	20230921	1710	134.21	20221013	3.35	N	007210	500	342 억	3747076	N	N	1010	N	N
29	20230922	130216	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	4090	-65	5	-1.56	4182844490	1038488	21.34	4055	4160	3950	5400	2910	4155	4027.75	5.47	-72236	4465	4310	4105	3950	3745	4387	4027	343	1245	500	2900	5	1	68560000	2804	28.21	1.06	12	1.51	145.00	3854.00	4260	20230921	-3.99	1710	20221013	139.18	4260	-3.99	20230921	1900	115.26	20230103	4260	-3.99	20230921	1710	139.18	20221013	3.35	N	007210	500	342 억	3747076	N	N	1010	N	N
30	20230922	120215	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	4095	-60	5	-1.44	3834137165	952572	19.57	4055	4160	3950	5400	2910	4155	4024.96	5.47	-72325	4465	4310	4105	3950	3745	4387	4027	343	1245	500	2900	5	1	68560000	2808	28.24	1.06	12	1.39	145.00	3854.00	4260	20230921	-3.87	1710	20221013	139.47	4260	-3.87	20230921	1900	115.53	20230103	4260	-3.87	20230921	1710	139.47	20221013	3.35	N	007210	500	342 억	3747076	N	N	1010	N	N
31	20230922	110217	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	4070	-85	5	-2.05	3180198210	793367	16.30	4055	4085	3950	5400	2910	4155	4008.38	5.47	-62745	4465	4310	4105	3950	3745	4387	4027	343	1245	500	2900	5	1	68560000	2790	28.07	1.06	12	1.16	145.00	3854.00	4260	20230921	-4.46	1710	20221013	138.01	4260	-4.46	20230921	1900	114.21	20230103	4260	-4.46	20230921	1710	138.01	20221013	3.35	N	007210	500	342 억	3747076	N	N	1010	N	N
32	20230922	100215	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	4000	-155	5	-3.73	2780819130	694504	14.27	4055	4065	3950	5400	2910	4155	4003.92	5.47	-54501	4465	4310	4105	3950	3745	4387	4027	343	1245	500	2900	5	1	68560000	2742	27.59	1.04	12	1.01	145.00	3854.00	4260	20230921	-6.10	1710	20221013	133.92	4260	-6.10	20230921	1900	110.53	20230103	4260	-6.10	20230921	1710	133.92	20221013	3.35	N	007210	500	342 억	3747076	N	N	1010	N	N
33	20230922	090212	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	4000	-155	5	-3.73	770220535	191895	3.94	4055	4065	3950	5400	2910	4155	4013.35	5.47	-37680	4465	4310	4105	3950	3745	4387	4027	343	1245	500	2900	5	1	68560000	2742	27.59	1.04	12	0.28	145.00	3854.00	4260	20230921	-6.10	1710	20221013	133.92	4260	-6.10	20230921	1900	110.53	20230103	4260	-6.10	20230921	1710	133.92	20221013	3.35	N	007210	500	342 억	3747076	N	N	1010	N	N
34	20230921	160216	00	50.00	KOSPI	신고가	비금속광물	N	N	N	N	50	N	4155	185	2	4.66	19324589535	4680103	207.84	3950	4260	3900	5160	2780	3970	4129.07	5.82	-165900	4223	4096	3923	3796	3623	4160	3860	343	1190	500	2770	5	1	68560000	2849	28.66	1.08	12	6.83	145.00	3854.00	4260	20230921	-2.46	1710	20221013	142.98	4260	-2.46	20230921	1900	118.68	20230103	4260	-2.46	20230921	1710	142.98	20221013	3.25	N	007210	500	342 억	3988190	N	N	1010	N	N
35	20230921	150213	00	50.00	KOSPI	신고가	비금속광물	N	N	N	N	50	N	4155	185	2	4.66	17950360200	4346241	193.01	3950	4260	3900	5160	2780	3970	4130.09	5.82	-234613	4223	4096	3923	3796	3623	4160	3860	343	1190	500	2770	5	1	68560000	2849	28.66	1.08	12	6.34	145.00	3854.00	4260	20230921	-2.46	1710	20221013	142.98	4260	-2.46	20230921	1900	118.68	20230103	4260	-2.46	20230921	1710	142.98	20221013	3.25	N	007210	500	342 억	3988190	N	N	28	N	N
36	20230921	140215	00	50.00	KOSPI	신고가	비금속광물	N	N	N	N	50	N	4175	205	2	5.16	12607545920	3076253	136.61	3950	4200	3900	5160	2780	3970	4098.35	5.82	-217938	4223	4096	3923	3796	3623	4160	3860	343	1190	500	2770	5	1	68560000	2862	28.79	1.08	12	4.49	145.00	3854.00	4200	20230921	-0.60	1710	20221013	144.15	4200	-0.60	20230921	1900	119.74	20230103	4200	-0.60	20230921	1710	144.15	20221013	3.25	N	007210	500	342 억	3988190	N	N	28	N	N
37	20230921	130210	00	50.00	KOSPI	신고가	비금속광물	N	N	N	N	50	N	4115	145	2	3.65	10108829580	2475712	109.94	3950	4185	3900	5160	2780	3970	4083.20	5.82	-173838	4223	4096	3923	3796	3623	4160	3860	343	1190	500	2770	5	1	68560000	2821	28.38	1.07	12	3.61	145.00	3854.00	4185	20230921	-1.67	1710	20221013	140.64	4185	-1.67	20230921	1900	116.58	20230103	4185	-1.67	20230921	1710	140.64	20221013	3.25	N	007210	500	342 억	3988190	N	N	28	N	N
38	20230921	120210	00	50.00	KOSPI	신고가	비금속광물	N	N	N	N	50	N	4105	135	2	3.40	9375555825	2296224	101.97	3950	4185	3900	5160	2780	3970	4083.03	5.82	-138819	4223	4096	3923	3796	3623	4160	3860	343	1190	500	2770	5	1	68560000	2814	28.31	1.07	12	3.35	145.00	3854.00	4185	20230921	-1.91	1710	20221013	140.06	4185	-1.91	20230921	1900	116.05	20230103	4185	-1.91	20230921	1710	140.06	20221013	3.25	N	007210	500	342 억	3988190	N	N	28	N	N
39	20230921	110216	00	50.00	KOSPI	신고가	비금속광물	N	N	N	N	50	N	4110	140	2	3.53	7742607715	1901003	84.42	3950	4185	3900	5160	2780	3970	4072.91	5.82	-81523	4223	4096	3923	3796	3623	4160	3860	343	1190	500	2770	5	1	68560000	2818	28.34	1.07	12	2.77	145.00	3854.00	4185	20230921	-1.79	1710	20221013	140.35	4185	-1.79	20230921	1900	116.32	20230103	4185	-1.79	20230921	1710	140.35	20221013	3.25	N	007210	500	342 억	3988190	N	N	28	N	N
40	20230921	100212	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	4005	35	2	0.88	2412390185	604210	26.83	3950	4060	3900	5160	2780	3970	3992.64	5.82	-126368	4223	4096	3923	3796	3623	4160	3860	343	1190	500	2770	5	1	68560000	2746	27.62	1.04	12	0.88	145.00	3854.00	4090	20230904	-2.08	1710	20221013	134.21	4090	-2.08	20230904	1900	110.79	20230103	4090	-2.08	20230904	1710	134.21	20221013	3.25	N	007210	500	342 억	3988190	N	N	28	N	N
41	20230921	090215	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3935	-35	5	-0.88	126021175	32191	1.43	3950	3950	3900	5160	2780	3970	3914.77	5.82	-3208	4223	4096	3923	3796	3623	4160	3860	343	1190	500	2770	5	1	68560000	2698	27.14	1.02	12	0.05	145.00	3854.00	4090	20230904	-3.79	1710	20221013	130.12	4090	-3.79	20230904	1900	107.11	20230103	4090	-3.79	20230904	1710	130.12	20221013	3.25	N	007210	500	342 억	3988190	N	N	28	N	N
42	20230920	160216	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3970	125	2	3.25	8827417765	2241152	162.42	3835	4050	3750	4995	2695	3845	3938.69	6.26	-252662	4098	3971	3843	3716	3588	4035	3780	343	1150	500	2690	5	1	68560000	2722	27.38	1.03	12	3.27	145.00	3854.00	4090	20230904	-2.93	1710	20221013	132.16	4090	-2.93	20230904	1900	108.95	20230103	4090	-2.93	20230904	1710	132.16	20221013	3.48	N	007210	500	342 억	4289292	N	N	28	N	N
43	20230920	150211	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3980	135	2	3.51	8099548300	2057519	149.11	3835	4050	3750	4995	2695	3845	3936.56	6.26	-191868	4098	3971	3843	3716	3588	4035	3780	343	1150	500	2690	5	1	68560000	2729	27.45	1.03	12	3.00	145.00	3854.00	4090	20230904	-2.69	1710	20221013	132.75	4090	-2.69	20230904	1900	109.47	20230103	4090	-2.69	20230904	1710	132.75	20221013	3.48	N	007210	500	342 억	4289292	N	N	22	N	N
44	20230920	140213	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3935	90	2	2.34	2826842050	731138	52.99	3835	3960	3750	4995	2695	3845	3866.36	6.26	39721	4098	3971	3843	3716	3588	4035	3780	343	1150	500	2690	5	1	68560000	2698	27.14	1.02	12	1.07	145.00	3854.00	4090	20230904	-3.79	1710	20221013	130.12	4090	-3.79	20230904	1900	107.11	20230103	4090	-3.79	20230904	1710	130.12	20221013	3.48	N	007210	500	342 억	4289292	N	N	22	N	N
45	20230920	130213	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3860	15	2	0.39	2031515755	527736	38.25	3835	3940	3750	4995	2695	3845	3849.49	6.26	49282	4098	3971	3843	3716	3588	4035	3780	343	1150	500	2690	5	1	68560000	2646	26.62	1.00	12	0.77	145.00	3854.00	4090	20230904	-5.62	1710	20221013	125.73	4090	-5.62	20230904	1900	103.16	20230103	4090	-5.62	20230904	1710	125.73	20221013	3.48	N	007210	500	342 억	4289292	N	N	22	N	N
46	20230920	120210	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3885	40	2	1.04	1538949740	401362	29.09	3835	3915	3750	4995	2695	3845	3834.32	6.26	57450	4098	3971	3843	3716	3588	4035	3780	343	1150	500	2690	5	1	68560000	2664	26.79	1.01	12	0.59	145.00	3854.00	4090	20230904	-5.01	1710	20221013	127.19	4090	-5.01	20230904	1900	104.47	20230103	4090	-5.01	20230904	1710	127.19	20221013	3.48	N	007210	500	342 억	4289292	N	N	22	N	N
47	20230920	110212	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3850	5	2	0.13	1335637885	348732	25.27	3835	3915	3750	4995	2695	3845	3829.98	6.26	56626	4098	3971	3843	3716	3588	4035	3780	343	1150	500	2690	5	1	68560000	2640	26.55	1.00	12	0.51	145.00	3854.00	4090	20230904	-5.87	1710	20221013	125.15	4090	-5.87	20230904	1900	102.63	20230103	4090	-5.87	20230904	1710	125.15	20221013	3.48	N	007210	500	342 억	4289292	N	N	22	N	N
48	20230920	100210	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3800	-45	5	-1.17	595018070	156984	11.38	3835	3835	3750	4995	2695	3845	3790.31	6.26	11128	4098	3971	3843	3716	3588	4035	3780	343	1150	500	2690	5	1	68560000	2605	26.21	0.99	12	0.23	145.00	3854.00	4090	20230904	-7.09	1710	20221013	122.22	4090	-7.09	20230904	1900	100.00	20230103	4090	-7.09	20230904	1710	122.22	20221013	3.48	N	007210	500	342 억	4289292	N	N	22	N	N
49	20230920	090210	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3825	-20	5	-0.52	23190505	6066	0.44	3835	3835	3785	4995	2695	3845	3823.02	6.26	-3059	4098	3971	3843	3716	3588	4035	3780	343	1150	500	2690	5	1	68560000	2622	26.38	0.99	12	0.01	145.00	3854.00	4090	20230904	-6.48	1710	20221013	123.68	4090	-6.48	20230904	1900	101.32	20230103	4090	-6.48	20230904	1710	123.68	20221013	3.48	N	007210	500	342 억	4289292	N	N	22	N	N
50	20230919	160210	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3845	120	2	3.22	5299451315	1375085	124.77	3725	3970	3715	4840	2610	3725	3853.92	6.11	98871	4001	3862	3766	3627	3531	3815	3580	343	1115	500	2600	5	1	68560000	2636	26.52	1.00	12	2.01	145.00	3854.00	4090	20230904	-5.99	1710	20221013	124.85	4090	-5.99	20230904	1900	102.37	20230103	4090	-5.99	20230904	1710	124.85	20221013	3.42	N	007210	500	342 억	4189178	N	N	22	N	N
51	20230919	150211	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3825	100	2	2.68	5096133235	1321890	119.94	3725	3970	3715	4840	2610	3725	3855.19	6.11	107192	4001	3862	3766	3627	3531	3815	3580	343	1115	500	2600	5	1	68560000	2622	26.38	0.99	12	1.93	145.00	3854.00	4090	20230904	-6.48	1710	20221013	123.68	4090	-6.48	20230904	1900	101.32	20230103	4090	-6.48	20230904	1710	123.68	20221013	3.42	N	007210	500	342 억	4189178	N	N	33	N	N
52	20230919	140208	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3835	110	2	2.95	4876194520	1264203	114.71	3725	3970	3715	4840	2610	3725	3857.13	6.11	115368	4001	3862	3766	3627	3531	3815	3580	343	1115	500	2600	5	1	68560000	2629	26.45	1.00	12	1.84	145.00	3854.00	4090	20230904	-6.23	1710	20221013	124.27	4090	-6.23	20230904	1900	101.84	20230103	4090	-6.23	20230904	1710	124.27	20221013	3.42	N	007210	500	342 억	4189178	N	N	33	N	N
53	20230919	130208	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3870	145	2	3.89	4302634450	1115301	101.20	3725	3970	3715	4840	2610	3725	3857.82	6.11	80084	4001	3862	3766	3627	3531	3815	3580	343	1115	500	2600	5	1	68560000	2653	26.69	1.00	12	1.63	145.00	3854.00	4090	20230904	-5.38	1710	20221013	126.32	4090	-5.38	20230904	1900	103.68	20230103	4090	-5.38	20230904	1710	126.32	20221013	3.42	N	007210	500	342 억	4189178	N	N	33	N	N
54	20230919	120213	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3795	70	2	1.88	1667861695	436803	39.63	3725	3900	3715	4840	2610	3725	3818.34	6.11	22398	4001	3862	3766	3627	3531	3815	3580	343	1115	500	2600	5	1	68560000	2602	26.17	0.98	12	0.64	145.00	3854.00	4090	20230904	-7.21	1710	20221013	121.93	4090	-7.21	20230904	1900	99.74	20230103	4090	-7.21	20230904	1710	121.93	20221013	3.42	N	007210	500	342 억	4189178	N	N	33	N	N
55	20230919	110213	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3785	60	2	1.61	1509665030	394862	35.83	3725	3900	3715	4840	2610	3725	3823.27	6.11	21708	4001	3862	3766	3627	3531	3815	3580	343	1115	500	2600	5	1	68560000	2595	26.10	0.98	12	0.58	145.00	3854.00	4090	20230904	-7.46	1710	20221013	121.35	4090	-7.46	20230904	1900	99.21	20230103	4090	-7.46	20230904	1710	121.35	20221013	3.42	N	007210	500	342 억	4189178	N	N	33	N	N
56	20230919	100211	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3850	125	2	3.36	1267954415	331277	30.06	3725	3900	3715	4840	2610	3725	3827.47	6.11	35942	4001	3862	3766	3627	3531	3815	3580	343	1115	500	2600	5	1	68560000	2640	26.55	1.00	12	0.48	145.00	3854.00	4090	20230904	-5.87	1710	20221013	125.15	4090	-5.87	20230904	1900	102.63	20230103	4090	-5.87	20230904	1710	125.15	20221013	3.42	N	007210	500	342 억	4189178	N	N	33	N	N
57	20230919	090211	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3725	0	3	0.00	16252175	4363	0.40	3725	3725	3725	4840	2610	3725	3725.00	6.11	-3803	4001	3862	3766	3627	3531	3815	3580	343	1115	500	2600	5	1	68560000	2554	25.69	0.97	12	0.01	145.00	3854.00	4090	20230904	-8.92	1710	20221013	117.84	4090	-8.92	20230904	1900	96.05	20230103	4090	-8.92	20230904	1710	117.84	20221013	3.42	N	007210	500	342 억	4189178	N	N	33	N	N
58	20230918	160213	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3725	-120	5	-3.12	4109747160	1099891	218.24	3900	3905	3670	4995	2695	3845	3736.52	6.21	-91236	3941	3892	3796	3747	3651	3917	3772	343	1150	500	2690	5	1	68560000	2554	25.69	0.97	12	1.60	145.00	3854.00	4090	20230904	-8.92	1710	20221013	117.84	4090	-8.92	20230904	1900	96.05	20230103	4090	-8.92	20230904	1710	117.84	20221013	3.40	N	007210	500	342 억	4257398	N	N	33	N	N
59	20230918	150208	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3700	-145	5	-3.77	3959034645	1059261	210.18	3900	3905	3670	4995	2695	3845	3737.54	6.21	-86602	3941	3892	3796	3747	3651	3917	3772	343	1150	500	2690	5	1	68560000	2537	25.52	0.96	12	1.55	145.00	3854.00	4090	20230904	-9.54	1710	20221013	116.37	4090	-9.54	20230904	1900	94.74	20230103	4090	-9.54	20230904	1710	116.37	20221013	3.40	N	007210	500	342 억	4257398	N	N	52	N	N
60	20230918	140214	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3685	-160	5	-4.16	3643444680	973648	193.19	3900	3905	3670	4995	2695	3845	3742.05	6.21	-53070	3941	3892	3796	3747	3651	3917	3772	343	1150	500	2690	5	1	68560000	2526	25.41	0.96	12	1.42	145.00	3854.00	4090	20230904	-9.90	1710	20221013	115.50	4090	-9.90	20230904	1900	93.95	20230103	4090	-9.90	20230904	1710	115.50	20221013	3.40	N	007210	500	342 억	4257398	N	N	52	N	N
61	20230918	130214	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3730	-115	5	-2.99	3273634840	873571	173.33	3900	3905	3680	4995	2695	3845	3747.42	6.21	-43191	3941	3892	3796	3747	3651	3917	3772	343	1150	500	2690	5	1	68560000	2557	25.72	0.97	12	1.27	145.00	3854.00	4090	20230904	-8.80	1710	20221013	118.13	4090	-8.80	20230904	1900	96.32	20230103	4090	-8.80	20230904	1710	118.13	20221013	3.40	N	007210	500	342 억	4257398	N	N	52	N	N
62	20230918	120211	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3725	-120	5	-3.12	2911803570	775784	153.93	3900	3905	3680	4995	2695	3845	3753.37	6.21	-53613	3941	3892	3796	3747	3651	3917	3772	343	1150	500	2690	5	1	68560000	2554	25.69	0.97	12	1.13	145.00	3854.00	4090	20230904	-8.92	1710	20221013	117.84	4090	-8.92	20230904	1900	96.05	20230103	4090	-8.92	20230904	1710	117.84	20221013	3.40	N	007210	500	342 억	4257398	N	N	52	N	N
63	20230918	110211	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3710	-135	5	-3.51	2489853695	662626	131.48	3900	3905	3680	4995	2695	3845	3757.55	6.21	-61173	3941	3892	3796	3747	3651	3917	3772	343	1150	500	2690	5	1	68560000	2544	25.59	0.96	12	0.97	145.00	3854.00	4090	20230904	-9.29	1710	20221013	116.96	4090	-9.29	20230904	1900	95.26	20230103	4090	-9.29	20230904	1710	116.96	20221013	3.40	N	007210	500	342 억	4257398	N	N	52	N	N
64	20230918	100209	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3830	-15	5	-0.39	1988837780	529083	104.98	3900	3905	3680	4995	2695	3845	3759.03	6.21	-37916	3941	3892	3796	3747	3651	3917	3772	343	1150	500	2690	5	1	68560000	2626	26.41	0.99	12	0.77	145.00	3854.00	4090	20230904	-6.36	1710	20221013	123.98	4090	-6.36	20230904	1900	101.58	20230103	4090	-6.36	20230904	1710	123.98	20221013	3.40	N	007210	500	342 억	4257398	N	N	52	N	N
65	20230918	090209	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3750	-95	5	-2.47	332598335	86865	17.24	3900	3905	3735	4995	2695	3845	3828.91	6.21	-25285	3941	3892	3796	3747	3651	3917	3772	343	1150	500	2690	5	1	68560000	2571	25.86	0.97	12	0.13	145.00	3854.00	4090	20230904	-8.31	1710	20221013	119.30	4090	-8.31	20230904	1900	97.37	20230103	4090	-8.31	20230904	1710	119.30	20221013	3.40	N	007210	500	342 억	4257398	N	N	52	N	N
66	20230915	160210	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3845	60	2	1.59	1788042260	474331	96.99	3800	3845	3700	4920	2650	3785	3769.57	6.17	22712	3875	3830	3760	3715	3645	3852	3737	343	1135	500	2640	5	1	68560000	2636	26.52	1.00	12	0.69	145.00	3854.00	4090	20230904	-5.99	1710	20221013	124.85	4090	-5.99	20230904	1900	102.37	20230103	4090	-5.99	20230904	1710	124.85	20221013	3.56	N	007210	500	342 억	4231478	N	N	52	N	N
67	20230915	150211	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3800	15	2	0.40	1459332465	388471	79.44	3800	3810	3700	4920	2650	3785	3756.61	6.17	40335	3875	3830	3760	3715	3645	3852	3737	343	1135	500	2640	5	1	68560000	2605	26.21	0.99	12	0.57	145.00	3854.00	4090	20230904	-7.09	1710	20221013	122.22	4090	-7.09	20230904	1900	100.00	20230103	4090	-7.09	20230904	1710	122.22	20221013	3.56	N	007210	500	342 억	4231478	N	N	1302	N	N
68	20230915	140210	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3770	-15	5	-0.40	1121222895	299304	61.20	3800	3800	3700	4920	2650	3785	3746.10	6.17	8711	3875	3830	3760	3715	3645	3852	3737	343	1135	500	2640	5	1	68560000	2585	26.00	0.98	12	0.44	145.00	3854.00	4090	20230904	-7.82	1710	20221013	120.47	4090	-7.82	20230904	1900	98.42	20230103	4090	-7.82	20230904	1710	120.47	20221013	3.56	N	007210	500	342 억	4231478	N	N	1302	N	N
69	20230915	130206	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3765	-20	5	-0.53	917851530	245282	50.16	3800	3800	3700	4920	2650	3785	3742.03	6.17	12184	3875	3830	3760	3715	3645	3852	3737	343	1135	500	2640	5	1	68560000	2581	25.97	0.98	12	0.36	145.00	3854.00	4090	20230904	-7.95	1710	20221013	120.18	4090	-7.95	20230904	1900	98.16	20230103	4090	-7.95	20230904	1710	120.18	20221013	3.56	N	007210	500	342 억	4231478	N	N	1302	N	N
70	20230915	120210	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3745	-40	5	-1.06	767570855	205272	41.97	3800	3800	3700	4920	2650	3785	3739.29	6.17	11140	3875	3830	3760	3715	3645	3852	3737	343	1135	500	2640	5	1	68560000	2568	25.83	0.97	12	0.30	145.00	3854.00	4090	20230904	-8.44	1710	20221013	119.01	4090	-8.44	20230904	1900	97.11	20230103	4090	-8.44	20230904	1710	119.01	20221013	3.56	N	007210	500	342 억	4231478	N	N	1302	N	N
71	20230915	110212	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3775	-10	5	-0.26	613202640	164110	33.56	3800	3800	3700	4920	2650	3785	3736.53	6.17	8933	3875	3830	3760	3715	3645	3852	3737	343	1135	500	2640	5	1	68560000	2588	26.03	0.98	12	0.24	145.00	3854.00	4090	20230904	-7.70	1710	20221013	120.76	4090	-7.70	20230904	1900	98.68	20230103	4090	-7.70	20230904	1710	120.76	20221013	3.56	N	007210	500	342 억	4231478	N	N	1302	N	N
72	20230915	100213	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3715	-70	5	-1.85	410267325	109892	22.47	3800	3800	3700	4920	2650	3785	3733.37	6.17	-2839	3875	3830	3760	3715	3645	3852	3737	343	1135	500	2640	5	1	68560000	2547	25.62	0.96	12	0.16	145.00	3854.00	4090	20230904	-9.17	1710	20221013	117.25	4090	-9.17	20230904	1900	95.53	20230103	4090	-9.17	20230904	1710	117.25	20221013	3.56	N	007210	500	342 억	4231478	N	N	1302	N	N
73	20230915	090212	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3755	-30	5	-0.79	20972830	5545	1.13	3800	3800	3755	4920	2650	3785	3782.30	6.17	-1868	3875	3830	3760	3715	3645	3852	3737	343	1135	500	2640	5	1	68560000	2574	25.90	0.97	12	0.01	145.00	3854.00	4090	20230904	-8.19	1710	20221013	119.59	4090	-8.19	20230904	1900	97.63	20230103	4090	-8.19	20230904	1710	119.59	20221013	3.56	N	007210	500	342 억	4231478	N	N	1302	N	N
74	20230914	160211	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3785	25	2	0.66	1769151140	472421	41.10	3700	3805	3690	4885	2635	3760	3744.72	6.28	-71417	4110	3935	3795	3620	3480	3865	3550	343	1125	500	2630	5	1	68560000	2595	26.10	0.98	12	0.69	145.00	3854.00	4090	20230904	-7.46	1710	20221013	121.35	4090	-7.46	20230904	1900	99.21	20230103	4090	-7.46	20230904	1710	121.35	20221013	3.56	N	007210	500	342 억	4305042	N	N	1302	N	N
75	20230914	150208	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3765	5	2	0.13	1549403295	414072	36.03	3700	3805	3690	4885	2635	3760	3741.86	6.28	-41311	4110	3935	3795	3620	3480	3865	3550	343	1125	500	2630	5	1	68560000	2581	25.97	0.98	12	0.60	145.00	3854.00	4090	20230904	-7.95	1710	20221013	120.18	4090	-7.95	20230904	1900	98.16	20230103	4090	-7.95	20230904	1710	120.18	20221013	3.56	N	007210	500	342 억	4305042	N	N	6	N	N
76	20230914	140206	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3735	-25	5	-0.66	1350534795	360994	31.41	3700	3805	3690	4885	2635	3760	3741.15	6.28	-20091	4110	3935	3795	3620	3480	3865	3550	343	1125	500	2630	5	1	68560000	2561	25.76	0.97	12	0.53	145.00	3854.00	4090	20230904	-8.68	1710	20221013	118.42	4090	-8.68	20230904	1900	96.58	20230103	4090	-8.68	20230904	1710	118.42	20221013	3.56	N	007210	500	342 억	4305042	N	N	6	N	N
77	20230914	130205	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3740	-20	5	-0.53	1095947880	292580	25.46	3700	3805	3690	4885	2635	3760	3745.80	6.28	-27629	4110	3935	3795	3620	3480	3865	3550	343	1125	500	2630	5	1	68560000	2564	25.79	0.97	12	0.43	145.00	3854.00	4090	20230904	-8.56	1710	20221013	118.71	4090	-8.56	20230904	1900	96.84	20230103	4090	-8.56	20230904	1710	118.71	20221013	3.56	N	007210	500	342 억	4305042	N	N	6	N	N
78	20230914	120210	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3760	0	3	0.00	943848120	252043	21.93	3700	3805	3690	4885	2635	3760	3744.78	6.28	-22011	4110	3935	3795	3620	3480	3865	3550	343	1125	500	2630	5	1	68560000	2578	25.93	0.98	12	0.37	145.00	3854.00	4090	20230904	-8.07	1710	20221013	119.88	4090	-8.07	20230904	1900	97.89	20230103	4090	-8.07	20230904	1710	119.88	20221013	3.56	N	007210	500	342 억	4305042	N	N	6	N	N
79	20230914	110209	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3760	0	3	0.00	732441535	195605	17.02	3700	3805	3690	4885	2635	3760	3744.48	6.28	7204	4110	3935	3795	3620	3480	3865	3550	343	1125	500	2630	5	1	68560000	2578	25.93	0.98	12	0.29	145.00	3854.00	4090	20230904	-8.07	1710	20221013	119.88	4090	-8.07	20230904	1900	97.89	20230103	4090	-8.07	20230904	1710	119.88	20221013	3.56	N	007210	500	342 억	4305042	N	N	6	N	N
80	20230914	100204	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3750	-10	5	-0.27	424948610	113845	9.91	3700	3780	3690	4885	2635	3760	3732.66	6.28	-4574	4110	3935	3795	3620	3480	3865	3550	343	1125	500	2630	5	1	68560000	2571	25.86	0.97	12	0.17	145.00	3854.00	4090	20230904	-8.31	1710	20221013	119.30	4090	-8.31	20230904	1900	97.37	20230103	4090	-8.31	20230904	1710	119.30	20221013	3.56	N	007210	500	342 억	4305042	N	N	6	N	N
81	20230914	090208	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3740	-20	5	-0.53	63366815	17116	1.49	3700	3745	3690	4885	2635	3760	3701.70	6.28	2602	4110	3935	3795	3620	3480	3865	3550	343	1125	500	2630	5	1	68560000	2564	25.79	0.97	12	0.02	145.00	3854.00	4090	20230904	-8.56	1710	20221013	118.71	4090	-8.56	20230904	1900	96.84	20230103	4090	-8.56	20230904	1710	118.71	20221013	3.56	N	007210	500	342 억	4305042	N	N	6	N	N
82	20230913	160210	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3760	-140	5	-3.59	4278755790	1141264	109.69	3970	3970	3655	5070	2730	3900	3749.13	6.24	-7888	4100	4000	3855	3755	3610	4050	3805	343	1170	500	2730	5	1	68560000	2578	25.93	0.98	12	1.66	145.00	3854.00	4090	20230904	-8.07	1710	20221013	119.88	4090	-8.07	20230904	1900	97.89	20230103	4090	-8.07	20230904	1710	119.88	20221013	3.06	N	007210	500	342 억	4278455	N	N	6	N	N
83	20230913	150206	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3725	-175	5	-4.49	4066152745	1084313	104.21	3970	3970	3655	5070	2730	3900	3749.98	6.24	-4579	4100	4000	3855	3755	3610	4050	3805	343	1170	500	2730	5	1	68560000	2554	25.69	0.97	12	1.58	145.00	3854.00	4090	20230904	-8.92	1710	20221013	117.84	4090	-8.92	20230904	1900	96.05	20230103	4090	-8.92	20230904	1710	117.84	20221013	3.06	N	007210	500	342 억	4278455	N	N	6	N	N
84	20230913	140209	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3805	-95	5	-2.44	3691386855	983932	94.57	3970	3970	3655	5070	2730	3900	3751.67	6.24	5920	4100	4000	3855	3755	3610	4050	3805	343	1170	500	2730	5	1	68560000	2609	26.24	0.99	12	1.44	145.00	3854.00	4090	20230904	-6.97	1710	20221013	122.51	4090	-6.97	20230904	1900	100.26	20230103	4090	-6.97	20230904	1710	122.51	20221013	3.06	N	007210	500	342 억	4278455	N	N	6	N	N
85	20230913	130204	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3670	-230	5	-5.90	3103818920	827306	79.51	3970	3970	3655	5070	2730	3900	3751.72	6.24	-7365	4100	4000	3855	3755	3610	4050	3805	343	1170	500	2730	5	1	68560000	2516	25.31	0.95	12	1.21	145.00	3854.00	4090	20230904	-10.27	1710	20221013	114.62	4090	-10.27	20230904	1900	93.16	20230103	4090	-10.27	20230904	1710	114.62	20221013	3.06	N	007210	500	342 억	4278455	N	N	6	N	N
86	20230913	120210	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3685	-215	5	-5.51	2674549190	710330	68.27	3970	3970	3675	5070	2730	3900	3765.22	6.24	-30065	4100	4000	3855	3755	3610	4050	3805	343	1170	500	2730	5	1	68560000	2526	25.41	0.96	12	1.04	145.00	3854.00	4090	20230904	-9.90	1710	20221013	115.50	4090	-9.90	20230904	1900	93.95	20230103	4090	-9.90	20230904	1710	115.50	20221013	3.06	N	007210	500	342 억	4278455	N	N	6	N	N
87	20230913	110208	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3725	-175	5	-4.49	2356819900	624298	60.00	3970	3970	3690	5070	2730	3900	3775.15	6.24	-21975	4100	4000	3855	3755	3610	4050	3805	343	1170	500	2730	5	1	68560000	2554	25.69	0.97	12	0.91	145.00	3854.00	4090	20230904	-8.92	1710	20221013	117.84	4090	-8.92	20230904	1900	96.05	20230103	4090	-8.92	20230904	1710	117.84	20221013	3.06	N	007210	500	342 억	4278455	N	N	6	N	N
88	20230913	100206	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3800	-100	5	-2.56	1046957425	273074	26.25	3970	3970	3780	5070	2730	3900	3833.97	6.24	-47509	4100	4000	3855	3755	3610	4050	3805	343	1170	500	2730	5	1	68560000	2605	26.21	0.99	12	0.40	145.00	3854.00	4090	20230904	-7.09	1710	20221013	122.22	4090	-7.09	20230904	1900	100.00	20230103	4090	-7.09	20230904	1710	122.22	20221013	3.06	N	007210	500	342 억	4278455	N	N	6	N	N
89	20230913	090206	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3830	-70	5	-1.79	186520240	47569	4.57	3970	3970	3830	5070	2730	3900	3921.05	6.24	-29072	4100	4000	3855	3755	3610	4050	3805	343	1170	500	2730	5	1	68560000	2626	26.41	0.99	12	0.07	145.00	3854.00	4090	20230904	-6.36	1710	20221013	123.98	4090	-6.36	20230904	1900	101.58	20230103	4090	-6.36	20230904	1710	123.98	20221013	3.06	N	007210	500	342 억	4278455	N	N	6	N	N
90	20230912	160205	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3900	60	2	1.56	3965929880	1031486	26.57	3835	3955	3710	4990	2690	3840	3844.71	6.56	-221990	4303	4071	3793	3561	3283	4187	3677	343	1150	500	2680	5	1	68560000	2674	26.90	1.01	12	1.50	145.00	3854.00	4090	20230904	-4.65	1710	20221013	128.07	4090	-4.65	20230904	1900	105.26	20230103	4090	-4.65	20230904	1710	128.07	20221013	3.11	N	007210	500	342 억	4500477	N	N	6	N	N
91	20230912	150207	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3875	35	2	0.91	3683786720	958642	24.69	3835	3955	3710	4990	2690	3840	3842.71	6.56	-218899	4303	4071	3793	3561	3283	4187	3677	343	1150	500	2680	5	1	68560000	2657	26.72	1.01	12	1.40	145.00	3854.00	4090	20230904	-5.26	1710	20221013	126.61	4090	-5.26	20230904	1900	103.95	20230103	4090	-5.26	20230904	1710	126.61	20221013	3.11	N	007210	500	342 억	4500477	N	N	14	N	N
92	20230912	140206	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3845	5	2	0.13	3147330605	820486	21.13	3835	3955	3710	4990	2690	3840	3835.93	6.56	-159435	4303	4071	3793	3561	3283	4187	3677	343	1150	500	2680	5	1	68560000	2636	26.52	1.00	12	1.20	145.00	3854.00	4090	20230904	-5.99	1710	20221013	124.85	4090	-5.99	20230904	1900	102.37	20230103	4090	-5.99	20230904	1710	124.85	20221013	3.11	N	007210	500	342 억	4500477	N	N	14	N	N
93	20230912	130206	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3910	70	2	1.82	2754058520	718440	18.50	3835	3955	3710	4990	2690	3840	3833.39	6.56	-160009	4303	4071	3793	3561	3283	4187	3677	343	1150	500	2680	5	1	68560000	2681	26.97	1.01	12	1.05	145.00	3854.00	4090	20230904	-4.40	1710	20221013	128.65	4090	-4.40	20230904	1900	105.79	20230103	4090	-4.40	20230904	1710	128.65	20221013	3.11	N	007210	500	342 억	4500477	N	N	14	N	N
94	20230912	120202	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3840	0	3	0.00	1901301205	500134	12.88	3835	3860	3710	4990	2690	3840	3801.58	6.56	-110668	4303	4071	3793	3561	3283	4187	3677	343	1150	500	2680	5	1	68560000	2633	26.48	1.00	12	0.73	145.00	3854.00	4090	20230904	-6.11	1710	20221013	124.56	4090	-6.11	20230904	1900	102.11	20230103	4090	-6.11	20230904	1710	124.56	20221013	3.11	N	007210	500	342 억	4500477	N	N	14	N	N
95	20230912	110205	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3835	-5	5	-0.13	1574089050	414855	10.68	3835	3855	3710	4990	2690	3840	3794.31	6.56	-55799	4303	4071	3793	3561	3283	4187	3677	343	1150	500	2680	5	1	68560000	2629	26.45	1.00	12	0.61	145.00	3854.00	4090	20230904	-6.23	1710	20221013	124.27	4090	-6.23	20230904	1900	101.84	20230103	4090	-6.23	20230904	1710	124.27	20221013	3.11	N	007210	500	342 억	4500477	N	N	14	N	N
96	20230912	100205	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3755	-85	5	-2.21	995794525	263182	6.78	3835	3845	3710	4990	2690	3840	3783.67	6.56	-60423	4303	4071	3793	3561	3283	4187	3677	343	1150	500	2680	5	1	68560000	2574	25.90	0.97	12	0.38	145.00	3854.00	4090	20230904	-8.19	1710	20221013	119.59	4090	-8.19	20230904	1900	97.63	20230103	4090	-8.19	20230904	1710	119.59	20221013	3.11	N	007210	500	342 억	4500477	N	N	14	N	N
97	20230912	090207	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3830	-10	5	-0.26	153944340	40340	1.04	3835	3840	3785	4990	2690	3840	3816.17	6.56	-9388	4303	4071	3793	3561	3283	4187	3677	343	1150	500	2680	5	1	68560000	2626	26.41	0.99	12	0.06	145.00	3854.00	4090	20230904	-6.36	1710	20221013	123.98	4090	-6.36	20230904	1900	101.58	20230103	4090	-6.36	20230904	1710	123.98	20221013	3.11	N	007210	500	342 억	4500477	N	N	14	N	N
98	20230911	160203	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3840	310	2	8.78	14790544615	3865043	271.03	3560	4025	3515	4585	2475	3530	3826.70	6.52	44711	3763	3646	3563	3446	3363	3605	3405	343	1055	500	2470	5	1	68560000	2633	26.48	1.00	12	5.64	145.00	3854.00	4090	20230904	-6.11	1710	20221013	124.56	4090	-6.11	20230904	1900	102.11	20230103	4090	-6.11	20230904	1710	124.56	20221013	3.68	N	007210	500	342 억	4469039	N	N	14	N	N
99	20230911	150205	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3855	325	2	9.21	14290697185	3734810	261.90	3560	4025	3515	4585	2475	3530	3826.35	6.52	98892	3763	3646	3563	3446	3363	3605	3405	343	1055	500	2470	5	1	68560000	2643	26.59	1.00	12	5.45	145.00	3854.00	4090	20230904	-5.75	1710	20221013	125.44	4090	-5.75	20230904	1900	102.89	20230103	4090	-5.75	20230904	1710	125.44	20221013	3.68	N	007210	500	342 억	4469039	N	N	13	N	N
100	20230911	140207	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3835	305	2	8.64	13172313635	3443097	241.44	3560	4025	3515	4585	2475	3530	3825.72	6.52	239476	3763	3646	3563	3446	3363	3605	3405	343	1055	500	2470	5	1	68560000	2629	26.45	1.00	12	5.02	145.00	3854.00	4090	20230904	-6.23	1710	20221013	124.27	4090	-6.23	20230904	1900	101.84	20230103	4090	-6.23	20230904	1710	124.27	20221013	3.68	N	007210	500	342 억	4469039	N	N	13	N	N
101	20230911	130207	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3895	365	2	10.34	12278876160	3209532	225.06	3560	4025	3515	4585	2475	3530	3825.75	6.52	225211	3763	3646	3563	3446	3363	3605	3405	343	1055	500	2470	5	1	68560000	2670	26.86	1.01	12	4.68	145.00	3854.00	4090	20230904	-4.77	1710	20221013	127.78	4090	-4.77	20230904	1900	105.00	20230103	4090	-4.77	20230904	1710	127.78	20221013	3.68	N	007210	500	342 억	4469039	N	N	13	N	N
102	20230911	120209	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3960	430	2	12.18	11073043090	2900409	203.39	3560	4025	3515	4585	2475	3530	3817.75	6.52	127128	3763	3646	3563	3446	3363	3605	3405	343	1055	500	2470	5	1	68560000	2715	27.31	1.03	12	4.23	145.00	3854.00	4090	20230904	-3.18	1710	20221013	131.58	4090	-3.18	20230904	1900	108.42	20230103	4090	-3.18	20230904	1710	131.58	20221013	3.68	N	007210	500	342 억	4469039	N	N	13	N	N
103	20230911	110205	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3930	400	2	11.33	8083651300	2145925	150.48	3560	3965	3515	4585	2475	3530	3766.98	6.52	-7672	3763	3646	3563	3446	3363	3605	3405	343	1055	500	2470	5	1	68560000	2694	27.10	1.02	12	3.13	145.00	3854.00	4090	20230904	-3.91	1710	20221013	129.82	4090	-3.91	20230904	1900	106.84	20230103	4090	-3.91	20230904	1710	129.82	20221013	3.68	N	007210	500	342 억	4469039	N	N	13	N	N
104	20230911	100203	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3830	300	2	8.50	4334121320	1176714	82.52	3560	3865	3515	4585	2475	3530	3683.24	6.52	-50368	3763	3646	3563	3446	3363	3605	3405	343	1055	500	2470	5	1	68560000	2626	26.41	0.99	12	1.72	145.00	3854.00	4090	20230904	-6.36	1710	20221013	123.98	4090	-6.36	20230904	1900	101.58	20230103	4090	-6.36	20230904	1710	123.98	20221013	3.68	N	007210	500	342 억	4469039	N	N	13	N	N
105	20230911	090202	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3600	70	2	1.98	356483295	99440	6.97	3560	3620	3555	4585	2475	3530	3584.91	6.52	34926	3763	3646	3563	3446	3363	3605	3405	343	1055	500	2470	5	1	68560000	2468	24.83	0.93	12	0.15	145.00	3854.00	4090	20230904	-11.98	1710	20221013	110.53	4090	-11.98	20230904	1900	89.47	20230103	4090	-11.98	20230904	1710	110.53	20221013	3.68	N	007210	500	342 억	4469039	N	N	13	N	N
106	20230908	160206	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3530	-145	5	-3.95	4999083955	1400078	67.53	3665	3680	3480	4775	2575	3675	3570.55	6.21	214659	4088	3881	3758	3551	3428	3820	3490	343	1100	500	2570	5	1	68560000	2420	24.34	0.92	12	2.04	145.00	3854.00	4090	20230904	-13.69	1710	20221013	106.43	4090	-13.69	20230904	1900	85.79	20230103	4090	-13.69	20230904	1710	106.43	20221013	4.21	N	007210	500	342 억	4256328	N	N	13	N	N
107	20230908	150205	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3550	-125	5	-3.40	4608340060	1290226	62.23	3665	3680	3480	4775	2575	3675	3571.62	6.21	234203	4088	3881	3758	3551	3428	3820	3490	343	1100	500	2570	5	1	68560000	2434	24.48	0.92	12	1.88	145.00	3854.00	4090	20230904	-13.20	1710	20221013	107.60	4090	-13.20	20230904	1900	86.84	20230103	4090	-13.20	20230904	1710	107.60	20221013	4.21	N	007210	500	342 억	4256328	N	N	20	N	N
108	20230908	140205	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3520	-155	5	-4.22	3742744390	1047344	50.52	3665	3680	3480	4775	2575	3675	3573.43	6.21	258256	4088	3881	3758	3551	3428	3820	3490	343	1100	500	2570	5	1	68560000	2413	24.28	0.91	12	1.53	145.00	3854.00	4090	20230904	-13.94	1710	20221013	105.85	4090	-13.94	20230904	1900	85.26	20230103	4090	-13.94	20230904	1710	105.85	20221013	4.21	N	007210	500	342 억	4256328	N	N	20	N	N
109	20230908	130206	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3540	-135	5	-3.67	3191313895	890903	42.97	3665	3680	3480	4775	2575	3675	3581.97	6.21	213622	4088	3881	3758	3551	3428	3820	3490	343	1100	500	2570	5	1	68560000	2427	24.41	0.92	12	1.30	145.00	3854.00	4090	20230904	-13.45	1710	20221013	107.02	4090	-13.45	20230904	1900	86.32	20230103	4090	-13.45	20230904	1710	107.02	20221013	4.21	N	007210	500	342 억	4256328	N	N	20	N	N
110	20230908	120209	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3540	-135	5	-3.67	2539262380	705267	34.02	3665	3680	3530	4775	2575	3675	3600.29	6.21	178390	4088	3881	3758	3551	3428	3820	3490	343	1100	500	2570	5	1	68560000	2427	24.41	0.92	12	1.03	145.00	3854.00	4090	20230904	-13.45	1710	20221013	107.02	4090	-13.45	20230904	1900	86.32	20230103	4090	-13.45	20230904	1710	107.02	20221013	4.21	N	007210	500	342 억	4256328	N	N	20	N	N
111	20230908	110206	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3560	-115	5	-3.13	2111143410	585072	28.22	3665	3680	3545	4775	2575	3675	3608.20	6.21	131079	4088	3881	3758	3551	3428	3820	3490	343	1100	500	2570	5	1	68560000	2441	24.55	0.92	12	0.85	145.00	3854.00	4090	20230904	-12.96	1710	20221013	108.19	4090	-12.96	20230904	1900	87.37	20230103	4090	-12.96	20230904	1710	108.19	20221013	4.21	N	007210	500	342 억	4256328	N	N	20	N	N
112	20230908	100205	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3610	-65	5	-1.77	1420508655	392782	18.94	3665	3680	3570	4775	2575	3675	3616.33	6.21	112230	4088	3881	3758	3551	3428	3820	3490	343	1100	500	2570	5	1	68560000	2475	24.90	0.94	12	0.57	145.00	3854.00	4090	20230904	-11.74	1710	20221013	111.11	4090	-11.74	20230904	1900	90.00	20230103	4090	-11.74	20230904	1710	111.11	20221013	4.21	N	007210	500	342 억	4256328	N	N	20	N	N
113	20230908	090209	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3620	-55	5	-1.50	127381900	34939	1.69	3665	3670	3610	4775	2575	3675	3644.68	6.21	-1884	4088	3881	3758	3551	3428	3820	3490	343	1100	500	2570	5	1	68560000	2482	24.97	0.94	12	0.05	145.00	3854.00	4090	20230904	-11.49	1710	20221013	111.70	4090	-11.49	20230904	1900	90.53	20230103	4090	-11.49	20230904	1710	111.70	20221013	4.21	N	007210	500	342 억	4256328	N	N	20	N	N
114	20230907	160205	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3675	-195	5	-5.04	7730099745	2057828	102.51	3845	3965	3635	5030	2710	3870	3756.56	5.49	462384	4190	4030	3930	3770	3670	3980	3720	343	1160	500	2700	5	1	68560000	2520	25.34	0.95	12	3.00	145.00	3854.00	4090	20230904	-10.15	1710	20221013	114.91	4090	-10.15	20230904	1900	93.42	20230103	4090	-10.15	20230904	1710	114.91	20221013	4.01	N	007210	500	342 억	3764871	N	N	20	N	N
115	20230907	150204	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3660	-210	5	-5.43	7345088900	1953022	97.29	3845	3965	3635	5030	2710	3870	3760.81	5.49	457080	4190	4030	3930	3770	3670	3980	3720	343	1160	500	2700	5	1	68560000	2509	25.24	0.95	12	2.85	145.00	3854.00	4090	20230904	-10.51	1710	20221013	114.04	4090	-10.51	20230904	1900	92.63	20230103	4090	-10.51	20230904	1710	114.04	20221013	4.01	N	007210	500	342 억	3764871	N	N	29	N	N
116	20230907	140203	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3700	-170	5	-4.39	6344996985	1680591	83.72	3845	3965	3680	5030	2710	3870	3775.38	5.49	453494	4190	4030	3930	3770	3670	3980	3720	343	1160	500	2700	5	1	68560000	2537	25.52	0.96	12	2.45	145.00	3854.00	4090	20230904	-9.54	1710	20221013	116.37	4090	-9.54	20230904	1900	94.74	20230103	4090	-9.54	20230904	1710	116.37	20221013	4.01	N	007210	500	342 억	3764871	N	N	29	N	N
117	20230907	130205	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3725	-145	5	-3.75	5467137940	1443662	71.91	3845	3965	3690	5030	2710	3870	3786.92	5.49	399565	4190	4030	3930	3770	3670	3980	3720	343	1160	500	2700	5	1	68560000	2554	25.69	0.97	12	2.11	145.00	3854.00	4090	20230904	-8.92	1710	20221013	117.84	4090	-8.92	20230904	1900	96.05	20230103	4090	-8.92	20230904	1710	117.84	20221013	4.01	N	007210	500	342 억	3764871	N	N	29	N	N
118	20230907	120207	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3730	-140	5	-3.62	4207037680	1104032	55.00	3845	3965	3690	5030	2710	3870	3810.54	5.49	240185	4190	4030	3930	3770	3670	3980	3720	343	1160	500	2700	5	1	68560000	2557	25.72	0.97	12	1.61	145.00	3854.00	4090	20230904	-8.80	1710	20221013	118.13	4090	-8.80	20230904	1900	96.32	20230103	4090	-8.80	20230904	1710	118.13	20221013	4.01	N	007210	500	342 억	3764871	N	N	29	N	N
119	20230907	110205	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3765	-105	5	-2.71	3215795925	838258	41.76	3845	3965	3740	5030	2710	3870	3836.23	5.49	167698	4190	4030	3930	3770	3670	3980	3720	343	1160	500	2700	5	1	68560000	2581	25.97	0.98	12	1.22	145.00	3854.00	4090	20230904	-7.95	1710	20221013	120.18	4090	-7.95	20230904	1900	98.16	20230103	4090	-7.95	20230904	1710	120.18	20221013	4.01	N	007210	500	342 억	3764871	N	N	29	N	N
120	20230907	100204	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3815	-55	5	-1.42	1822044000	469061	23.37	3845	3965	3795	5030	2710	3870	3884.49	5.49	72669	4190	4030	3930	3770	3670	3980	3720	343	1160	500	2700	5	1	68560000	2616	26.31	0.99	12	0.68	145.00	3854.00	4090	20230904	-6.72	1710	20221013	123.10	4090	-6.72	20230904	1900	100.79	20230103	4090	-6.72	20230904	1710	123.10	20221013	4.01	N	007210	500	342 억	3764871	N	N	29	N	N
121	20230907	090205	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3885	15	2	0.39	113962660	29536	1.47	3845	3910	3840	5030	2710	3870	3857.89	5.49	13625	4190	4030	3930	3770	3670	3980	3720	343	1160	500	2700	5	1	68560000	2664	26.79	1.01	12	0.04	145.00	3854.00	4090	20230904	-5.01	1710	20221013	127.19	4090	-5.01	20230904	1900	104.47	20230103	4090	-5.01	20230904	1710	127.19	20221013	4.01	N	007210	500	342 억	3764871	N	N	29	N	N
122	20230906	160203	00	50.00	KOSPI	신고가	비금속광물	N	N	N	N	50	N	3870	-100	5	-2.52	7778373180	1995915	88.54	3985	4090	3830	5160	2780	3970	3897.21	5.14	214804	4216	4092	3951	3827	3686	4022	3757	343	1190	500	2770	5	1	68560000	2653	26.69	1.00	12	2.91	145.00	3854.00	4090	20230904	-5.38	1710	20221013	126.32	4090	0.00	20230904	1900	103.68	20230103	4090	-5.38	20230904	1710	126.32	20221013	3.50	N	007210	500	342 억	3526934	N	N	29	N	N
123	20230906	150203	00	50.00	KOSPI	신고가	비금속광물	N	N	N	N	50	N	3855	-115	5	-2.90	7441478780	1908708	84.67	3985	4090	3830	5160	2780	3970	3898.70	5.14	213950	4216	4092	3951	3827	3686	4022	3757	343	1190	500	2770	5	1	68560000	2643	26.59	1.00	12	2.78	145.00	3854.00	4090	20230904	-5.75	1710	20221013	125.44	4090	0.00	20230904	1900	102.89	20230103	4090	-5.75	20230904	1710	125.44	20221013	3.50	N	007210	500	342 억	3526934	N	N	46	N	N
124	20230906	140204	00	50.00	KOSPI	신고가	비금속광물	N	N	N	N	50	N	3845	-125	5	-3.15	6727163705	1724001	76.47	3985	4090	3830	5160	2780	3970	3902.06	5.14	217769	4216	4092	3951	3827	3686	4022	3757	343	1190	500	2770	5	1	68560000	2636	26.52	1.00	12	2.51	145.00	3854.00	4090	20230904	-5.99	1710	20221013	124.85	4090	0.00	20230904	1900	102.37	20230103	4090	-5.99	20230904	1710	124.85	20221013	3.50	N	007210	500	342 억	3526934	N	N	46	N	N
125	20230906	130205	00	50.00	KOSPI	신고가	비금속광물	N	N	N	N	50	N	3885	-85	5	-2.14	5720753785	1462829	64.89	3985	4090	3835	5160	2780	3970	3910.75	5.14	184974	4216	4092	3951	3827	3686	4022	3757	343	1190	500	2770	5	1	68560000	2664	26.79	1.01	12	2.13	145.00	3854.00	4090	20230904	-5.01	1710	20221013	127.19	4090	0.00	20230904	1900	104.47	20230103	4090	-5.01	20230904	1710	127.19	20221013	3.50	N	007210	500	342 억	3526934	N	N	46	N	N
126	20230906	120207	00	50.00	KOSPI	신고가	비금속광물	N	N	N	N	50	N	3895	-75	5	-1.89	4445960050	1132625	50.24	3985	4090	3835	5160	2780	3970	3925.36	5.14	97607	4216	4092	3951	3827	3686	4022	3757	343	1190	500	2770	5	1	68560000	2670	26.86	1.01	12	1.65	145.00	3854.00	4090	20230904	-4.77	1710	20221013	127.78	4090	0.00	20230904	1900	105.00	20230103	4090	-4.77	20230904	1710	127.78	20221013	3.50	N	007210	500	342 억	3526934	N	N	46	N	N
127	20230906	110204	00	50.00	KOSPI	신고가	비금속광물	N	N	N	N	50	N	3895	-75	5	-1.89	4036145115	1027481	45.58	3985	4090	3835	5160	2780	3970	3928.19	5.14	102201	4216	4092	3951	3827	3686	4022	3757	343	1190	500	2770	5	1	68560000	2670	26.86	1.01	12	1.50	145.00	3854.00	4090	20230904	-4.77	1710	20221013	127.78	4090	0.00	20230904	1900	105.00	20230103	4090	-4.77	20230904	1710	127.78	20221013	3.50	N	007210	500	342 억	3526934	N	N	46	N	N
128	20230906	100202	00	50.00	KOSPI	신고가	비금속광물	N	N	N	N	50	N	3870	-100	5	-2.52	2998527940	758674	33.65	3985	4090	3845	5160	2780	3970	3952.33	5.14	47391	4216	4092	3951	3827	3686	4022	3757	343	1190	500	2770	5	1	68560000	2653	26.69	1.00	12	1.11	145.00	3854.00	4090	20230904	-5.38	1710	20221013	126.32	4090	0.00	20230904	1900	103.68	20230103	4090	-5.38	20230904	1710	126.32	20221013	3.50	N	007210	500	342 억	3526934	N	N	46	N	N
129	20230906	090203	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	4035	65	2	1.64	285927625	71438	3.17	3985	4040	3985	5160	2780	3970	4002.46	5.14	20213	4216	4092	3951	3827	3686	4022	3757	343	1190	500	2770	5	1	68560000	2766	27.83	1.05	12	0.10	145.00	3854.00	4090	20230904	-1.34	1710	20221013	135.96	4090	-1.34	20230904	1900	112.37	20230103	4090	-1.34	20230904	1710	135.96	20221013	3.50	N	007210	500	342 억	3526934	N	N	46	N	N
130	20230905	160202	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3970	-85	5	-2.10	8745743270	2210339	28.29	4000	4075	3810	5270	2840	4055	3956.65	5.35	-138897	4431	4242	3901	3712	3371	4337	3807	343	1215	500	2830	5	1	68560000	2722	27.38	1.03	12	3.22	145.00	3854.00	4090	20230904	-2.93	1710	20221013	132.16	4090	-2.93	20230904	1900	108.95	20230103	4090	-2.93	20230904	1710	132.16	20221013	3.55	N	007210	500	342 억	3669930	N	N	46	N	N
131	20230905	150210	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	4040	-15	5	-0.37	8153458500	2061764	26.39	4000	4075	3810	5270	2840	4055	3954.57	5.35	-196764	4431	4242	3901	3712	3371	4337	3807	343	1215	500	2830	5	1	68560000	2770	27.86	1.05	12	3.01	145.00	3854.00	4090	20230904	-1.22	1710	20221013	136.26	4090	-1.22	20230904	1900	112.63	20230103	4090	-1.22	20230904	1710	136.26	20221013	3.55	N	007210	500	342 억	3669930	N	N	136	N	N
132	20230905	140205	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3975	-80	5	-1.97	7504532575	1899715	24.31	4000	4075	3810	5270	2840	4055	3950.31	5.35	-228296	4431	4242	3901	3712	3371	4337	3807	343	1215	500	2830	5	1	68560000	2725	27.41	1.03	12	2.77	145.00	3854.00	4090	20230904	-2.81	1710	20221013	132.46	4090	-2.81	20230904	1900	109.21	20230103	4090	-2.81	20230904	1710	132.46	20221013	3.55	N	007210	500	342 억	3669930	N	N	136	N	N
133	20230905	130157	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3965	-90	5	-2.22	7052010135	1785424	22.85	4000	4075	3810	5270	2840	4055	3949.73	5.35	-219624	4431	4242	3901	3712	3371	4337	3807	343	1215	500	2830	5	1	68560000	2718	27.34	1.03	12	2.60	145.00	3854.00	4090	20230904	-3.06	1710	20221013	131.87	4090	-3.06	20230904	1900	108.68	20230103	4090	-3.06	20230904	1710	131.87	20221013	3.55	N	007210	500	342 억	3669930	N	N	136	N	N
134	20230905	120204	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	4000	-55	5	-1.36	6597574170	1671001	21.38	4000	4075	3810	5270	2840	4055	3948.23	5.35	-226276	4431	4242	3901	3712	3371	4337	3807	343	1215	500	2830	5	1	68560000	2742	27.59	1.04	12	2.44	145.00	3854.00	4090	20230904	-2.20	1710	20221013	133.92	4090	-2.20	20230904	1900	110.53	20230103	4090	-2.20	20230904	1710	133.92	20221013	3.55	N	007210	500	342 억	3669930	N	N	136	N	N
135	20230905	110204	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	4055	0	3	0.00	5169198535	1318217	16.87	4000	4055	3810	5270	2840	4055	3921.29	5.35	-164433	4431	4242	3901	3712	3371	4337	3807	343	1215	500	2830	5	1	68560000	2780	27.97	1.05	12	1.92	145.00	3854.00	4090	20230904	-0.86	1710	20221013	137.13	4090	-0.86	20230904	1900	113.42	20230103	4090	-0.86	20230904	1710	137.13	20221013	3.55	N	007210	500	342 억	3669930	N	N	136	N	N
136	20230905	100202	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3970	-85	5	-2.10	4006160770	1027089	13.14	4000	4025	3810	5270	2840	4055	3900.40	5.35	-184643	4431	4242	3901	3712	3371	4337	3807	343	1215	500	2830	5	1	68560000	2722	27.38	1.03	12	1.50	145.00	3854.00	4090	20230904	-2.93	1710	20221013	132.16	4090	-2.93	20230904	1900	108.95	20230103	4090	-2.93	20230904	1710	132.16	20221013	3.55	N	007210	500	342 억	3669930	N	N	136	N	N
137	20230905	090201	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3915	-140	5	-3.45	872396035	219787	2.81	4000	4025	3905	5270	2840	4055	3969.02	5.35	-85401	4431	4242	3901	3712	3371	4337	3807	343	1215	500	2830	5	1	68560000	2684	27.00	1.02	12	0.32	145.00	3854.00	4090	20230904	-4.28	1710	20221013	128.95	4090	-4.28	20230904	1900	106.05	20230103	4090	-4.28	20230904	1710	128.95	20221013	3.55	N	007210	500	342 억	3669930	N	N	136	N	N
138	20230904	160201	00	50.00	KOSPI	신고가	비금속광물	N	N	N	N	50	N	4055	420	2	11.55	30457819490	7755580	565.68	3640	4090	3560	4725	2545	3635	3928.24	4.48	708759	3938	3786	3698	3546	3458	3862	3622	343	1090	500	2540	5	1	68560000	2780	27.97	1.05	12	11.31	145.00	3854.00	4090	20230904	-0.86	1710	20221013	137.13	4090	-0.86	20230904	1900	113.42	20230103	4090	-0.86	20230904	1710	137.13	20221013	3.60	N	007210	500	342 억	3071334	N	N	136	N	N
139	20230904	150158	00	50.00	KOSPI	신고가	비금속광물	N	N	N	N	50	N	4065	430	2	11.83	28698087930	7320741	533.96	3640	4090	3560	4725	2545	3635	3921.57	4.48	711301	3938	3786	3698	3546	3458	3862	3622	343	1090	500	2540	5	1	68560000	2787	28.03	1.05	12	10.68	145.00	3854.00	4090	20230904	-0.61	1710	20221013	137.72	4090	-0.61	20230904	1900	113.95	20230103	4090	-0.61	20230904	1710	137.72	20221013	3.60	N	007210	500	342 억	3071334	N	N	13	N	N
140	20230904	140200	00	50.00	KOSPI	신고가	비금속광물	N	N	N	N	50	N	3995	360	2	9.90	25615844655	6554571	478.08	3640	4090	3560	4725	2545	3635	3909.65	4.48	611440	3938	3786	3698	3546	3458	3862	3622	343	1090	500	2540	5	1	68560000	2739	27.55	1.04	12	9.56	145.00	3854.00	4090	20230904	-2.32	1710	20221013	133.63	4090	-2.32	20230904	1900	110.26	20230103	4090	-2.32	20230904	1710	133.63	20221013	3.60	N	007210	500	342 억	3071334	N	N	13	N	N
141	20230904	130202	00	50.00	KOSPI	신고가	비금속광물	N	N	N	N	50	N	4000	365	2	10.04	17974620805	4649216	339.10	3640	4000	3560	4725	2545	3635	3868.03	4.48	452476	3938	3786	3698	3546	3458	3862	3622	343	1090	500	2540	5	1	68560000	2742	27.59	1.04	12	6.78	145.00	3854.00	4000	20230904	0.00	1710	20221013	133.92	4000	0.00	20230904	1900	110.53	20230103	4000	0.00	20230904	1710	133.92	20221013	3.60	N	007210	500	342 억	3071334	Y	N	13	N	N
142	20230904	120158	00	50.00	KOSPI	신고가	비금속광물	N	N	N	N	50	N	3945	310	2	8.53	12817482775	3347126	244.13	3640	3985	3560	4725	2545	3635	3831.59	4.48	153438	3938	3786	3698	3546	3458	3862	3622	343	1090	500	2540	5	1	68560000	2705	27.21	1.02	12	4.88	145.00	3854.00	3985	20230904	-1.00	1710	20221013	130.70	3985	-1.00	20230904	1900	107.63	20230103	3985	-1.00	20230904	1710	130.70	20221013	3.60	N	007210	500	342 억	3071334	N	N	13	N	N
143	20230904	110157	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3865	230	2	6.33	6909032560	1846007	134.64	3640	3875	3560	4725	2545	3635	3744.91	4.48	861	3938	3786	3698	3546	3458	3862	3622	343	1090	500	2540	5	1	68560000	2650	26.66	1.00	12	2.69	145.00	3854.00	3895	20230829	-0.77	1710	20221013	126.02	3895	-0.77	20230829	1900	103.42	20230103	3895	-0.77	20230829	1710	126.02	20221013	3.60	N	007210	500	342 억	3071334	N	N	13	N	N
144	20230904	100155	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3760	125	2	3.44	3831871415	1042117	76.01	3640	3830	3560	4725	2545	3635	3678.57	4.48	-30730	3938	3786	3698	3546	3458	3862	3622	343	1090	500	2540	5	1	68560000	2578	25.93	0.98	12	1.52	145.00	3854.00	3895	20230829	-3.47	1710	20221013	119.88	3895	-3.47	20230829	1900	97.89	20230103	3895	-3.47	20230829	1710	119.88	20221013	3.60	N	007210	500	342 억	3071334	N	N	13	N	N
145	20230904	090159	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	3615	-20	5	-0.55	492058250	135725	9.90	3640	3650	3590	4725	2545	3635	3621.77	4.48	-16905	3938	3786	3698	3546	3458	3862	3622	343	1090	500	2540	5	1	68560000	2478	24.93	0.94	12	0.20	145.00	3854.00	3895	20230829	-7.19	1710	20221013	111.40	3895	-7.19	20230829	1900	90.26	20230103	3895	-7.19	20230829	1710	111.40	20221013	3.60	N	007210	500	342 억	3071334	N	N	13	N	N
146	20230901	160159	59	100.00	KOSPI		비금속광물	N	N	N	N		N	3635	25	2	0.69	5027500385	1349456	145.72	3610	3850	3610	4690	2530	3610	3726.86	4.31	108528	3663	3636	3588	3561	3513	3650	3575	343	1080	500	2520	5	1	68560000	2492	25.07	0.94	12	1.97	145.00	3854.00	3895	20230829	-6.68	1710	20221013	112.57	3895	-6.68	20230829	1900	91.32	20230103	3895	-6.68	20230829	1710	112.57	20221013	3.76	N	007210	500	342 억	2957646	N	N	13	N	Y
147	20230901	150200	59	100.00	KOSPI		비금속광물	N	N	N	N		N	3610	0	3	0.00	4676075855	1252778	135.28	3610	3850	3610	4690	2530	3610	3733.24	4.31	85746	3663	3636	3588	3561	3513	3650	3575	343	1080	500	2520	5	1	68560000	2475	24.90	0.94	12	1.83	145.00	3854.00	3895	20230829	-7.32	1710	20221013	111.11	3895	-7.32	20230829	1900	90.00	20230103	3895	-7.32	20230829	1710	111.11	20221013	3.76	N	007210	500	342 억	2957646	N	N	3	N	Y
148	20230901	140158	59	100.00	KOSPI		비금속광물	N	N	N	N		N	3645	35	2	0.97	4213201655	1124558	121.44	3610	3850	3610	4690	2530	3610	3747.38	4.31	69570	3663	3636	3588	3561	3513	3650	3575	343	1080	500	2520	5	1	68560000	2499	25.14	0.95	12	1.64	145.00	3854.00	3895	20230829	-6.42	1710	20221013	113.16	3895	-6.42	20230829	1900	91.84	20230103	3895	-6.42	20230829	1710	113.16	20221013	3.76	N	007210	500	342 억	2957646	N	N	3	N	Y
149	20230901	130159	59	100.00	KOSPI		비금속광물	N	N	N	N		N	3630	20	2	0.55	3629223380	964625	104.17	3610	3850	3610	4690	2530	3610	3763.41	4.31	44592	3663	3636	3588	3561	3513	3650	3575	343	1080	500	2520	5	1	68560000	2489	25.03	0.94	12	1.41	145.00	3854.00	3895	20230829	-6.80	1710	20221013	112.28	3895	-6.80	20230829	1900	91.05	20230103	3895	-6.80	20230829	1710	112.28	20221013	3.76	N	007210	500	342 억	2957646	N	N	3	N	Y
150	20230901	120158	59	100.00	KOSPI		비금속광물	N	N	N	N		N	3820	210	2	5.82	2708314590	714973	77.21	3610	3850	3610	4690	2530	3610	3789.72	4.31	11408	3663	3636	3588	3561	3513	3650	3575	343	1080	500	2520	5	1	68560000	2619	26.34	0.99	12	1.04	145.00	3854.00	3895	20230829	-1.93	1710	20221013	123.39	3895	-1.93	20230829	1900	101.05	20230103	3895	-1.93	20230829	1710	123.39	20221013	3.76	N	007210	500	342 억	2957646	N	N	3	N	Y
151	20230901	110157	59	100.00	KOSPI		비금속광물	N	N	N	N		N	3850	240	2	6.65	2115956915	560553	60.53	3610	3850	3610	4690	2530	3610	3776.81	4.31	8443	3663	3636	3588	3561	3513	3650	3575	343	1080	500	2520	5	1	68560000	2640	26.55	1.00	12	0.82	145.00	3854.00	3895	20230829	-1.16	1710	20221013	125.15	3895	-1.16	20230829	1900	102.63	20230103	3895	-1.16	20230829	1710	125.15	20221013	3.76	N	007210	500	342 억	2957646	N	N	3	N	Y
152	20230901	100157	59	100.00	KOSPI		비금속광물	N	N	N	N		N	3725	115	2	3.19	907106525	245242	26.48	3610	3725	3610	4690	2530	3610	3701.38	4.31	7761	3663	3636	3588	3561	3513	3650	3575	343	1080	500	2520	5	1	68560000	2554	25.69	0.97	12	0.36	145.00	3854.00	3895	20230829	-4.36	1710	20221013	117.84	3895	-4.36	20230829	1900	96.05	20230103	3895	-4.36	20230829	1710	117.84	20221013	3.76	N	007210	500	342 억	2957646	N	N	3	N	Y
153	20230901	090156	59	100.00	KOSPI		비금속광물	N	N	N	N		N	3610	0	3	0.00	79069830	21903	2.37	3610	3610	3610	4690	2530	3610	3610.00	4.31	146	3663	3636	3588	3561	3513	3650	3575	343	1080	500	2520	5	1	68560000	2475	24.90	0.94	12	0.03	145.00	3854.00	3895	20230829	-7.32	1710	20221013	111.11	3895	-7.32	20230829	1900	90.00	20230103	3895	-7.32	20230829	1710	111.11	20221013	3.76	N	007210	500	342 억	2957646	N	N	3	N	Y

66 KiB Raw Blame History

66 KiB

Raw Blame History