KissMeData/007210/price/prices-20240901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160226	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2110	-5	5	-0.24	294160495	139315	89.23	2110	2135	2095	2745	1485	2115	2111.48	3.73	21115	2131	2122	2106	2097	2081	2127	2102	343	630	500	1520	5	1	67560000	1426	4.34	0.49	12	0.21	486.00	4278.00	4260	20230921	-50.47	1860	20240805	13.44	2910	-27.49	20240111	1860	13.44	20240805	4145	-49.10	20231013	1860	13.44	20240805	1.46	N	007210	500	342 억	2522658	N	N	1	N	N
3	20240930	150229	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2110	-5	5	-0.24	264607415	125263	80.23	2110	2135	2095	2745	1485	2115	2112.41	3.73	20001	2131	2122	2106	2097	2081	2127	2102	343	630	500	1520	5	1	67560000	1426	4.34	0.49	12	0.19	486.00	4278.00	4260	20230921	-50.47	1860	20240805	13.44	2910	-27.49	20240111	1860	13.44	20240805	4145	-49.10	20231013	1860	13.44	20240805	1.46	N	007210	500	342 억	2522658	N	N	72	N	N
4	20240930	140228	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2120	5	2	0.24	214153115	101388	64.93	2110	2135	2095	2745	1485	2115	2112.21	3.73	11509	2131	2122	2106	2097	2081	2127	2102	343	630	500	1520	5	1	67560000	1432	4.36	0.50	12	0.15	486.00	4278.00	4260	20230921	-50.23	1860	20240805	13.98	2910	-27.15	20240111	1860	13.98	20240805	4145	-48.85	20231013	1860	13.98	20240805	1.46	N	007210	500	342 억	2522658	N	N	72	N	N
5	20240930	130227	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2125	10	2	0.47	172042355	81513	52.21	2110	2135	2095	2745	1485	2115	2110.61	3.73	1125	2131	2122	2106	2097	2081	2127	2102	343	630	500	1520	5	1	67560000	1436	4.37	0.50	12	0.12	486.00	4278.00	4260	20230921	-50.12	1860	20240805	14.25	2910	-26.98	20240111	1860	14.25	20240805	4145	-48.73	20231013	1860	14.25	20240805	1.46	N	007210	500	342 억	2522658	N	N	72	N	N
6	20240930	120228	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2110	-5	5	-0.24	144953210	68672	43.98	2110	2135	2095	2745	1485	2115	2110.80	3.73	-454	2131	2122	2106	2097	2081	2127	2102	343	630	500	1520	5	1	67560000	1426	4.34	0.49	12	0.10	486.00	4278.00	4260	20230921	-50.47	1860	20240805	13.44	2910	-27.49	20240111	1860	13.44	20240805	4145	-49.10	20231013	1860	13.44	20240805	1.46	N	007210	500	342 억	2522658	N	N	72	N	N
7	20240930	110228	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2115	0	3	0.00	129764265	61447	39.35	2110	2135	2095	2745	1485	2115	2111.80	3.73	1302	2131	2122	2106	2097	2081	2127	2102	343	630	500	1520	5	1	67560000	1429	4.35	0.49	12	0.09	486.00	4278.00	4260	20230921	-50.35	1860	20240805	13.71	2910	-27.32	20240111	1860	13.71	20240805	4145	-48.97	20231013	1860	13.71	20240805	1.46	N	007210	500	342 억	2522658	N	N	72	N	N
8	20240930	100226	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2115	0	3	0.00	79048580	37356	23.92	2110	2135	2100	2745	1485	2115	2116.09	3.73	2989	2131	2122	2106	2097	2081	2127	2102	343	630	500	1520	5	1	67560000	1429	4.35	0.49	12	0.06	486.00	4278.00	4260	20230921	-50.35	1860	20240805	13.71	2910	-27.32	20240111	1860	13.71	20240805	4145	-48.97	20231013	1860	13.71	20240805	1.46	N	007210	500	342 억	2522658	N	N	72	N	N
9	20240930	090220	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2115	0	3	0.00	2517960	1193	0.76	2110	2115	2110	2745	1485	2115	2110.24	3.73	-72	2131	2122	2106	2097	2081	2127	2102	343	630	500	1520	5	1	67560000	1429	4.35	0.49	12	0.00	486.00	4278.00	4260	20230921	-50.35	1860	20240805	13.71	2910	-27.32	20240111	1860	13.71	20240805	4145	-48.97	20231013	1860	13.71	20240805	1.46	N	007210	500	342 억	2522658	N	N	72	N	N
10	20240927	160228	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2115	25	2	1.20	319525535	151981	111.83	2090	2115	2090	2715	1465	2090	2102.40	3.64	64332	2140	2115	2100	2075	2060	2110	2070	343	625	500	1500	5	1	67560000	1429	4.35	0.49	12	0.22	486.00	4278.00	4260	20230921	-50.35	1860	20240805	13.71	2910	-27.32	20240111	1860	13.71	20240805	4145	-48.97	20231013	1860	13.71	20240805	1.45	N	007210	500	342 억	2460932	N	N	72	N	N
11	20240927	150229	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2110	20	2	0.96	286361930	136253	100.26	2090	2115	2090	2715	1465	2090	2101.69	3.64	54334	2140	2115	2100	2075	2060	2110	2070	343	625	500	1500	5	1	67560000	1426	4.34	0.49	12	0.20	486.00	4278.00	4260	20230921	-50.47	1860	20240805	13.44	2910	-27.49	20240111	1860	13.44	20240805	4145	-49.10	20231013	1860	13.44	20240805	1.45	N	007210	500	342 억	2460932	N	N	89	N	N
12	20240927	140229	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2110	20	2	0.96	249434265	118728	87.36	2090	2115	2090	2715	1465	2090	2100.89	3.64	43726	2140	2115	2100	2075	2060	2110	2070	343	625	500	1500	5	1	67560000	1426	4.34	0.49	12	0.18	486.00	4278.00	4260	20230921	-50.47	1860	20240805	13.44	2910	-27.49	20240111	1860	13.44	20240805	4145	-49.10	20231013	1860	13.44	20240805	1.45	N	007210	500	342 억	2460932	N	N	89	N	N
13	20240927	130228	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2105	15	2	0.72	226517490	107861	79.37	2090	2115	2090	2715	1465	2090	2100.09	3.64	35861	2140	2115	2100	2075	2060	2110	2070	343	625	500	1500	5	1	67560000	1422	4.33	0.49	12	0.16	486.00	4278.00	4260	20230921	-50.59	1860	20240805	13.17	2910	-27.66	20240111	1860	13.17	20240805	4145	-49.22	20231013	1860	13.17	20240805	1.45	N	007210	500	342 억	2460932	N	N	89	N	N
14	20240927	120226	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2100	10	2	0.48	191409530	91138	67.06	2090	2115	2090	2715	1465	2090	2100.22	3.64	24280	2140	2115	2100	2075	2060	2110	2070	343	625	500	1500	5	1	67560000	1419	4.32	0.49	12	0.13	486.00	4278.00	4260	20230921	-50.70	1860	20240805	12.90	2910	-27.84	20240111	1860	12.90	20240805	4145	-49.34	20231013	1860	12.90	20240805	1.45	N	007210	500	342 억	2460932	N	N	89	N	N
15	20240927	110229	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2095	5	2	0.24	126812695	60297	44.37	2090	2115	2090	2715	1465	2090	2103.13	3.64	15796	2140	2115	2100	2075	2060	2110	2070	343	625	500	1500	5	1	67560000	1415	4.31	0.49	12	0.09	486.00	4278.00	4260	20230921	-50.82	1860	20240805	12.63	2910	-28.01	20240111	1860	12.63	20240805	4145	-49.46	20231013	1860	12.63	20240805	1.45	N	007210	500	342 억	2460932	N	N	89	N	N
16	20240927	100228	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2105	15	2	0.72	83383215	39632	29.16	2090	2110	2090	2715	1465	2090	2103.94	3.64	14262	2140	2115	2100	2075	2060	2110	2070	343	625	500	1500	5	1	67560000	1422	4.33	0.49	12	0.06	486.00	4278.00	4260	20230921	-50.59	1860	20240805	13.17	2910	-27.66	20240111	1860	13.17	20240805	4145	-49.22	20231013	1860	13.17	20240805	1.45	N	007210	500	342 억	2460932	N	N	89	N	N
17	20240927	090229	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2100	10	2	0.48	879930	421	0.31	2090	2100	2090	2715	1465	2090	2090.10	3.64	-102	2140	2115	2100	2075	2060	2110	2070	343	625	500	1500	5	1	67560000	1419	4.32	0.49	12	0.00	486.00	4278.00	4260	20230921	-50.70	1860	20240805	12.90	2910	-27.84	20240111	1860	12.90	20240805	4145	-49.34	20231013	1860	12.90	20240805	1.45	N	007210	500	342 억	2460932	N	N	89	N	N
18	20240926	160224	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2090	0	3	0.00	281760260	134582	79.83	2090	2125	2085	2715	1465	2090	2093.64	3.64	4476	2153	2121	2098	2066	2043	2110	2055	343	625	500	1500	5	1	67560000	1412	4.30	0.49	12	0.20	486.00	4278.00	4260	20230921	-50.94	1860	20240805	12.37	2910	-28.18	20240111	1860	12.37	20240805	4145	-49.58	20231013	1860	12.37	20240805	1.46	N	007210	500	342 억	2460480	N	N	89	N	N
19	20240926	150228	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2095	5	2	0.24	247416140	118176	70.10	2090	2125	2085	2715	1465	2090	2093.62	3.64	3698	2153	2121	2098	2066	2043	2110	2055	343	625	500	1500	5	1	67560000	1415	4.31	0.49	12	0.17	486.00	4278.00	4260	20230921	-50.82	1860	20240805	12.63	2910	-28.01	20240111	1860	12.63	20240805	4145	-49.46	20231013	1860	12.63	20240805	1.46	N	007210	500	342 억	2460480	N	N	118	N	N
20	20240926	140228	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2095	5	2	0.24	199436885	95278	56.52	2090	2125	2085	2715	1465	2090	2093.21	3.64	2504	2153	2121	2098	2066	2043	2110	2055	343	625	500	1500	5	1	67560000	1415	4.31	0.49	12	0.14	486.00	4278.00	4260	20230921	-50.82	1860	20240805	12.63	2910	-28.01	20240111	1860	12.63	20240805	4145	-49.46	20231013	1860	12.63	20240805	1.46	N	007210	500	342 억	2460480	N	N	118	N	N
21	20240926	130227	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2095	5	2	0.24	162288960	77495	45.97	2090	2125	2085	2715	1465	2090	2094.19	3.64	7534	2153	2121	2098	2066	2043	2110	2055	343	625	500	1500	5	1	67560000	1415	4.31	0.49	12	0.11	486.00	4278.00	4260	20230921	-50.82	1860	20240805	12.63	2910	-28.01	20240111	1860	12.63	20240805	4145	-49.46	20231013	1860	12.63	20240805	1.46	N	007210	500	342 억	2460480	N	N	118	N	N
22	20240926	120228	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2095	5	2	0.24	151440785	72310	42.89	2090	2125	2085	2715	1465	2090	2094.33	3.64	7729	2153	2121	2098	2066	2043	2110	2055	343	625	500	1500	5	1	67560000	1415	4.31	0.49	12	0.11	486.00	4278.00	4260	20230921	-50.82	1860	20240805	12.63	2910	-28.01	20240111	1860	12.63	20240805	4145	-49.46	20231013	1860	12.63	20240805	1.46	N	007210	500	342 억	2460480	N	N	118	N	N
23	20240926	110227	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2095	5	2	0.24	92468525	44094	26.16	2090	2125	2090	2715	1465	2090	2097.08	3.64	5799	2153	2121	2098	2066	2043	2110	2055	343	625	500	1500	5	1	67560000	1415	4.31	0.49	12	0.07	486.00	4278.00	4260	20230921	-50.82	1860	20240805	12.63	2910	-28.01	20240111	1860	12.63	20240805	4145	-49.46	20231013	1860	12.63	20240805	1.46	N	007210	500	342 억	2460480	N	N	118	N	N
24	20240926	100227	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2100	10	2	0.48	62381995	29704	17.62	2090	2125	2090	2715	1465	2090	2100.12	3.64	6543	2153	2121	2098	2066	2043	2110	2055	343	625	500	1500	5	1	67560000	1419	4.32	0.49	12	0.04	486.00	4278.00	4260	20230921	-50.70	1860	20240805	12.90	2910	-27.84	20240111	1860	12.90	20240805	4145	-49.34	20231013	1860	12.90	20240805	1.46	N	007210	500	342 억	2460480	N	N	118	N	N
25	20240926	090226	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2100	10	2	0.48	29744615	14222	8.44	2090	2100	2090	2715	1465	2090	2091.45	3.64	12347	2153	2121	2098	2066	2043	2110	2055	343	625	500	1500	5	1	67560000	1419	4.32	0.49	12	0.02	486.00	4278.00	4260	20230921	-50.70	1860	20240805	12.90	2910	-27.84	20240111	1860	12.90	20240805	4145	-49.34	20231013	1860	12.90	20240805	1.46	N	007210	500	342 억	2460480	N	N	118	N	N
26	20240925	160225	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2090	-20	5	-0.95	352798485	167334	186.29	2110	2130	2075	2740	1480	2110	2108.35	3.66	-5400	2130	2120	2100	2090	2070	2125	2095	343	630	500	1510	5	1	67560000	1412	4.30	0.49	12	0.25	486.00	4278.00	4260	20230921	-50.94	1860	20240805	12.37	2910	-28.18	20240111	1860	12.37	20240805	4145	-49.58	20231013	1860	12.37	20240805	1.46	N	007210	500	342 억	2472379	N	N	118	N	N
27	20240925	150227	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2090	-20	5	-0.95	312580840	148032	164.80	2110	2130	2085	2740	1480	2110	2111.58	3.66	-4844	2130	2120	2100	2090	2070	2125	2095	343	630	500	1510	5	1	67560000	1412	4.30	0.49	12	0.22	486.00	4278.00	4260	20230921	-50.94	1860	20240805	12.37	2910	-28.18	20240111	1860	12.37	20240805	4145	-49.58	20231013	1860	12.37	20240805	1.46	N	007210	500	342 억	2472379	N	N	28	N	N
28	20240925	140227	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2115	5	2	0.24	219267380	103701	115.45	2110	2130	2105	2740	1480	2110	2114.42	3.66	2577	2130	2120	2100	2090	2070	2125	2095	343	630	500	1510	5	1	67560000	1429	4.35	0.49	12	0.15	486.00	4278.00	4260	20230921	-50.35	1860	20240805	13.71	2910	-27.32	20240111	1860	13.71	20240805	4145	-48.97	20231013	1860	13.71	20240805	1.46	N	007210	500	342 억	2472379	N	N	28	N	N
29	20240925	130227	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2120	10	2	0.47	178039495	84175	93.71	2110	2130	2105	2740	1480	2110	2115.11	3.66	3214	2130	2120	2100	2090	2070	2125	2095	343	630	500	1510	5	1	67560000	1432	4.36	0.50	12	0.12	486.00	4278.00	4260	20230921	-50.23	1860	20240805	13.98	2910	-27.15	20240111	1860	13.98	20240805	4145	-48.85	20231013	1860	13.98	20240805	1.46	N	007210	500	342 억	2472379	N	N	28	N	N
30	20240925	120226	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2115	5	2	0.24	139721585	66024	73.50	2110	2130	2105	2740	1480	2110	2116.22	3.66	4968	2130	2120	2100	2090	2070	2125	2095	343	630	500	1510	5	1	67560000	1429	4.35	0.49	12	0.10	486.00	4278.00	4260	20230921	-50.35	1860	20240805	13.71	2910	-27.32	20240111	1860	13.71	20240805	4145	-48.97	20231013	1860	13.71	20240805	1.46	N	007210	500	342 억	2472379	N	N	28	N	N
31	20240925	110226	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2115	5	2	0.24	122072465	57661	64.19	2110	2130	2105	2740	1480	2110	2117.07	3.66	4893	2130	2120	2100	2090	2070	2125	2095	343	630	500	1510	5	1	67560000	1429	4.35	0.49	12	0.09	486.00	4278.00	4260	20230921	-50.35	1860	20240805	13.71	2910	-27.32	20240111	1860	13.71	20240805	4145	-48.97	20231013	1860	13.71	20240805	1.46	N	007210	500	342 억	2472379	N	N	28	N	N
32	20240925	100227	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2125	15	2	0.71	76889290	36245	40.35	2110	2130	2110	2740	1480	2110	2121.38	3.66	4341	2130	2120	2100	2090	2070	2125	2095	343	630	500	1510	5	1	67560000	1436	4.37	0.50	12	0.05	486.00	4278.00	4260	20230921	-50.12	1860	20240805	14.25	2910	-26.98	20240111	1860	14.25	20240805	4145	-48.73	20231013	1860	14.25	20240805	1.46	N	007210	500	342 억	2472379	N	N	28	N	N
33	20240925	090227	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2115	5	2	0.24	14701995	6955	7.74	2110	2115	2110	2740	1480	2110	2113.87	3.66	4433	2130	2120	2100	2090	2070	2125	2095	343	630	500	1510	5	1	67560000	1429	4.35	0.49	12	0.01	486.00	4278.00	4260	20230921	-50.35	1860	20240805	13.71	2910	-27.32	20240111	1860	13.71	20240805	4145	-48.97	20231013	1860	13.71	20240805	1.46	N	007210	500	342 억	2472379	N	N	28	N	N
34	20240924	160226	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2110	15	2	0.72	187874850	89727	108.49	2080	2110	2080	2720	1470	2095	2093.81	3.63	23284	2128	2111	2093	2076	2058	2102	2067	343	625	500	1500	5	1	67560000	1426	4.34	0.49	12	0.13	486.00	4278.00	4260	20230921	-50.47	1860	20240805	13.44	2910	-27.49	20240111	1860	13.44	20240805	4145	-49.10	20231013	1860	13.44	20240805	1.47	N	007210	500	342 억	2449874	N	N	28	N	N
35	20240924	150225	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2100	5	2	0.24	136385025	65224	78.87	2080	2105	2080	2720	1470	2095	2091.03	3.63	19014	2128	2111	2093	2076	2058	2102	2067	343	625	500	1500	5	1	67560000	1419	4.32	0.49	12	0.10	486.00	4278.00	4260	20230921	-50.70	1860	20240805	12.90	2910	-27.84	20240111	1860	12.90	20240805	4145	-49.34	20231013	1860	12.90	20240805	1.47	N	007210	500	342 억	2449874	N	N	0	N	N
36	20240924	140224	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2105	10	2	0.48	119627590	57240	69.21	2080	2105	2080	2720	1470	2095	2089.93	3.63	16052	2128	2111	2093	2076	2058	2102	2067	343	625	500	1500	5	1	67560000	1422	4.33	0.49	12	0.08	486.00	4278.00	4260	20230921	-50.59	1860	20240805	13.17	2910	-27.66	20240111	1860	13.17	20240805	4145	-49.22	20231013	1860	13.17	20240805	1.47	N	007210	500	342 억	2449874	N	N	0	N	N
37	20240924	130225	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2095	0	3	0.00	86290320	41297	49.93	2080	2105	2080	2720	1470	2095	2089.51	3.63	8461	2128	2111	2093	2076	2058	2102	2067	343	625	500	1500	5	1	67560000	1415	4.31	0.49	12	0.06	486.00	4278.00	4260	20230921	-50.82	1860	20240805	12.63	2910	-28.01	20240111	1860	12.63	20240805	4145	-49.46	20231013	1860	12.63	20240805	1.47	N	007210	500	342 억	2449874	N	N	0	N	N
38	20240924	120225	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2095	0	3	0.00	75614575	36183	43.75	2080	2105	2080	2720	1470	2095	2089.78	3.63	6475	2128	2111	2093	2076	2058	2102	2067	343	625	500	1500	5	1	67560000	1415	4.31	0.49	12	0.05	486.00	4278.00	4260	20230921	-50.82	1860	20240805	12.63	2910	-28.01	20240111	1860	12.63	20240805	4145	-49.46	20231013	1860	12.63	20240805	1.47	N	007210	500	342 억	2449874	N	N	0	N	N
39	20240924	110225	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2095	0	3	0.00	61048360	29199	35.31	2080	2105	2080	2720	1470	2095	2090.77	3.63	5134	2128	2111	2093	2076	2058	2102	2067	343	625	500	1500	5	1	67560000	1415	4.31	0.49	12	0.04	486.00	4278.00	4260	20230921	-50.82	1860	20240805	12.63	2910	-28.01	20240111	1860	12.63	20240805	4145	-49.46	20231013	1860	12.63	20240805	1.47	N	007210	500	342 억	2449874	N	N	0	N	N
40	20240924	100225	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2095	0	3	0.00	37613770	17981	21.74	2080	2105	2080	2720	1470	2095	2091.86	3.63	2202	2128	2111	2093	2076	2058	2102	2067	343	625	500	1500	5	1	67560000	1415	4.31	0.49	12	0.03	486.00	4278.00	4260	20230921	-50.82	1860	20240805	12.63	2910	-28.01	20240111	1860	12.63	20240805	4145	-49.46	20231013	1860	12.63	20240805	1.47	N	007210	500	342 억	2449874	N	N	0	N	N
41	20240924	090225	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2095	0	3	0.00	1901135	914	1.11	2080	2095	2080	2720	1470	2095	2080.02	3.63	-134	2128	2111	2093	2076	2058	2102	2067	343	625	500	1500	5	1	67560000	1415	4.31	0.49	12	0.00	486.00	4278.00	4260	20230921	-50.82	1860	20240805	12.63	2910	-28.01	20240111	1860	12.63	20240805	4145	-49.46	20231013	1860	12.63	20240805	1.47	N	007210	500	342 억	2449874	N	N	0	N	N
42	20240923	160225	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2095	-5	5	-0.24	172965875	82674	69.80	2100	2110	2075	2730	1470	2100	2092.14	3.64	-598	2120	2110	2095	2085	2070	2112	2087	343	630	500	1510	5	1	67560000	1415	4.31	0.49	12	0.12	486.00	4278.00	4260	20230921	-50.82	1860	20240805	12.63	2910	-28.01	20240111	1860	12.63	20240805	4145	-49.46	20231013	1860	12.63	20240805	1.46	N	007210	500	342 억	2456924	N	N	411	N	N
43	20240923	150225	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2085	-15	5	-0.71	170899060	81687	68.97	2100	2110	2075	2730	1470	2100	2092.12	3.64	-397	2120	2110	2095	2085	2070	2112	2087	343	630	500	1510	5	1	67560000	1409	4.29	0.49	12	0.12	486.00	4278.00	4260	20230921	-51.06	1860	20240805	12.10	2910	-28.35	20240111	1860	12.10	20240805	4145	-49.70	20231013	1860	12.10	20240805	1.46	N	007210	500	342 억	2456924	N	N	411	N	N
44	20240923	140226	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2110	10	2	0.48	133438025	63812	53.88	2100	2110	2075	2730	1470	2100	2091.11	3.64	-6581	2120	2110	2095	2085	2070	2112	2087	343	630	500	1510	5	1	67560000	1426	4.34	0.49	12	0.09	486.00	4278.00	4260	20230921	-50.47	1860	20240805	13.44	2910	-27.49	20240111	1860	13.44	20240805	4145	-49.10	20231013	1860	13.44	20240805	1.46	N	007210	500	342 억	2456924	N	N	411	N	N
45	20240923	130225	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2105	5	2	0.24	116397845	55717	47.04	2100	2105	2075	2730	1470	2100	2089.09	3.64	-6614	2120	2110	2095	2085	2070	2112	2087	343	630	500	1510	5	1	67560000	1422	4.33	0.49	12	0.08	486.00	4278.00	4260	20230921	-50.59	1860	20240805	13.17	2910	-27.66	20240111	1860	13.17	20240805	4145	-49.22	20231013	1860	13.17	20240805	1.46	N	007210	500	342 억	2456924	N	N	411	N	N
46	20240923	120225	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2100	0	3	0.00	110138740	52736	44.53	2100	2105	2075	2730	1470	2100	2088.49	3.64	-6494	2120	2110	2095	2085	2070	2112	2087	343	630	500	1510	5	1	67560000	1419	4.32	0.49	12	0.08	486.00	4278.00	4260	20230921	-50.70	1860	20240805	12.90	2910	-27.84	20240111	1860	12.90	20240805	4145	-49.34	20231013	1860	12.90	20240805	1.46	N	007210	500	342 억	2456924	N	N	411	N	N
47	20240923	110225	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2095	-5	5	-0.24	95409915	45676	38.57	2100	2105	2075	2730	1470	2100	2088.84	3.64	-6417	2120	2110	2095	2085	2070	2112	2087	343	630	500	1510	5	1	67560000	1415	4.31	0.49	12	0.07	486.00	4278.00	4260	20230921	-50.82	1860	20240805	12.63	2910	-28.01	20240111	1860	12.63	20240805	4145	-49.46	20231013	1860	12.63	20240805	1.46	N	007210	500	342 억	2456924	N	N	411	N	N
48	20240923	100225	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2085	-15	5	-0.71	63975170	30597	25.83	2100	2105	2080	2730	1470	2100	2090.90	3.64	-5167	2120	2110	2095	2085	2070	2112	2087	343	630	500	1510	5	1	67560000	1409	4.29	0.49	12	0.05	486.00	4278.00	4260	20230921	-51.06	1860	20240805	12.10	2910	-28.35	20240111	1860	12.10	20240805	4145	-49.70	20231013	1860	12.10	20240805	1.46	N	007210	500	342 억	2456924	N	N	411	N	N
49	20240923	090225	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2090	-10	5	-0.48	2574585	1226	1.04	2100	2100	2090	2730	1470	2100	2099.99	3.64	-404	2120	2110	2095	2085	2070	2112	2087	343	630	500	1510	5	1	67560000	1412	4.30	0.49	12	0.00	486.00	4278.00	4260	20230921	-50.94	1860	20240805	12.37	2910	-28.18	20240111	1860	12.37	20240805	4145	-49.58	20231013	1860	12.37	20240805	1.46	N	007210	500	342 억	2456924	N	N	411	N	N
50	20240913	160217	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2055	25	2	1.23	209190630	102684	77.22	2030	2055	2020	2635	1425	2030	2037.14	3.60	12930	2063	2046	2023	2006	1983	2055	2015	343	605	500	1460	5	1	67560000	1388	4.23	0.48	12	0.15	486.00	4278.00	4260	20230921	-51.76	1860	20240805	10.48	2910	-29.38	20240111	1860	10.48	20240805	4260	-51.76	20230921	1860	10.48	20240805	1.49	N	007210	500	342 억	2433428	N	N	7	N	N
51	20240913	150219	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2040	10	2	0.49	171466545	84283	63.38	2030	2050	2020	2635	1425	2030	2034.41	3.60	15369	2063	2046	2023	2006	1983	2055	2015	343	605	500	1460	5	1	67560000	1378	4.20	0.48	12	0.12	486.00	4278.00	4260	20230921	-52.11	1860	20240805	9.68	2910	-29.90	20240111	1860	9.68	20240805	4260	-52.11	20230921	1860	9.68	20240805	1.49	N	007210	500	342 억	2433428	N	N	446	N	N
52	20240913	140219	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2030	0	3	0.00	161335525	79303	59.64	2030	2050	2020	2635	1425	2030	2034.42	3.60	14981	2063	2046	2023	2006	1983	2055	2015	343	605	500	1460	5	1	67560000	1371	4.18	0.47	12	0.12	486.00	4278.00	4260	20230921	-52.35	1860	20240805	9.14	2910	-30.24	20240111	1860	9.14	20240805	4260	-52.35	20230921	1860	9.14	20240805	1.49	N	007210	500	342 억	2433428	N	N	446	N	N
53	20240913	130218	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2045	15	2	0.74	124187115	61041	45.90	2030	2050	2020	2635	1425	2030	2034.49	3.60	21196	2063	2046	2023	2006	1983	2055	2015	343	605	500	1460	5	1	67560000	1382	4.21	0.48	12	0.09	486.00	4278.00	4260	20230921	-52.00	1860	20240805	9.95	2910	-29.73	20240111	1860	9.95	20240805	4260	-52.00	20230921	1860	9.95	20240805	1.49	N	007210	500	342 억	2433428	N	N	446	N	N
54	20240913	120218	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2030	0	3	0.00	107749935	52972	39.83	2030	2050	2020	2635	1425	2030	2034.09	3.60	19021	2063	2046	2023	2006	1983	2055	2015	343	605	500	1460	5	1	67560000	1371	4.18	0.47	12	0.08	486.00	4278.00	4260	20230921	-52.35	1860	20240805	9.14	2910	-30.24	20240111	1860	9.14	20240805	4260	-52.35	20230921	1860	9.14	20240805	1.49	N	007210	500	342 억	2433428	N	N	446	N	N
55	20240913	110218	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2035	5	2	0.25	98049685	48190	36.24	2030	2050	2020	2635	1425	2030	2034.65	3.60	17984	2063	2046	2023	2006	1983	2055	2015	343	605	500	1460	5	1	67560000	1375	4.19	0.48	12	0.07	486.00	4278.00	4260	20230921	-52.23	1860	20240805	9.41	2910	-30.07	20240111	1860	9.41	20240805	4260	-52.23	20230921	1860	9.41	20240805	1.49	N	007210	500	342 억	2433428	N	N	446	N	N
56	20240913	100219	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2035	5	2	0.25	62249930	30552	22.98	2030	2050	2020	2635	1425	2030	2037.51	3.60	11472	2063	2046	2023	2006	1983	2055	2015	343	605	500	1460	5	1	67560000	1375	4.19	0.48	12	0.05	486.00	4278.00	4260	20230921	-52.23	1860	20240805	9.41	2910	-30.07	20240111	1860	9.41	20240805	4260	-52.23	20230921	1860	9.41	20240805	1.49	N	007210	500	342 억	2433428	N	N	446	N	N
57	20240913	090219	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2020	-10	5	-0.49	6646035	3276	2.46	2030	2030	2020	2635	1425	2030	2028.70	3.60	48	2063	2046	2023	2006	1983	2055	2015	343	605	500	1460	5	1	67560000	1365	4.16	0.47	12	0.00	486.00	4278.00	4260	20230921	-52.58	1860	20240805	8.60	2910	-30.58	20240111	1860	8.60	20240805	4260	-52.58	20230921	1860	8.60	20240805	1.49	N	007210	500	342 억	2433428	N	N	446	N	N
58	20240912	160218	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2030	42	2	2.11	264356020	130680	160.71	2010	2040	2000	2580	1392	1988	2022.93	3.53	55867	2025	2006	1996	1977	1967	2016	1987	343	592	500	1430	5	1	67560000	1371	4.18	0.47	12	0.19	486.00	4278.00	4260	20230921	-52.35	1860	20240805	9.14	2910	-30.24	20240111	1860	9.14	20240805	4260	-52.35	20230921	1860	9.14	20240805	1.49	N	007210	500	342 억	2381978	N	N	446	N	N
59	20240912	150217	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2030	42	2	2.11	227670105	112595	138.47	2010	2040	2000	2580	1392	1988	2022.03	3.53	46849	2025	2006	1996	1977	1967	2016	1987	343	592	500	1430	5	1	67560000	1371	4.18	0.47	12	0.17	486.00	4278.00	4260	20230921	-52.35	1860	20240805	9.14	2910	-30.24	20240111	1860	9.14	20240805	4260	-52.35	20230921	1860	9.14	20240805	1.49	N	007210	500	342 억	2381978	N	N	0	N	N
60	20240912	140217	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2030	42	2	2.11	191911720	94989	116.82	2010	2040	2000	2580	1392	1988	2020.36	3.53	33272	2025	2006	1996	1977	1967	2016	1987	343	592	500	1430	5	1	67560000	1371	4.18	0.47	12	0.14	486.00	4278.00	4260	20230921	-52.35	1860	20240805	9.14	2910	-30.24	20240111	1860	9.14	20240805	4260	-52.35	20230921	1860	9.14	20240805	1.49	N	007210	500	342 억	2381978	N	N	0	N	N
61	20240912	130216	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2025	37	2	1.86	160928105	79565	97.85	2010	2040	2000	2580	1392	1988	2022.60	3.53	28866	2025	2006	1996	1977	1967	2016	1987	343	592	500	1430	5	1	67560000	1368	4.17	0.47	12	0.12	486.00	4278.00	4260	20230921	-52.46	1860	20240805	8.87	2910	-30.41	20240111	1860	8.87	20240805	4260	-52.46	20230921	1860	8.87	20240805	1.49	N	007210	500	342 억	2381978	N	N	0	N	N
62	20240912	120217	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2040	52	2	2.62	97930495	48345	59.46	2010	2040	2000	2580	1392	1988	2025.66	3.53	18267	2025	2006	1996	1977	1967	2016	1987	343	592	500	1430	5	1	67560000	1378	4.20	0.48	12	0.07	486.00	4278.00	4260	20230921	-52.11	1860	20240805	9.68	2910	-29.90	20240111	1860	9.68	20240805	4260	-52.11	20230921	1860	9.68	20240805	1.49	N	007210	500	342 억	2381978	N	N	0	N	N
63	20240912	110217	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2030	42	2	2.11	79200070	39114	48.10	2010	2040	2000	2580	1392	1988	2024.85	3.53	14056	2025	2006	1996	1977	1967	2016	1987	343	592	500	1430	5	1	67560000	1371	4.18	0.47	12	0.06	486.00	4278.00	4260	20230921	-52.35	1860	20240805	9.14	2910	-30.24	20240111	1860	9.14	20240805	4260	-52.35	20230921	1860	9.14	20240805	1.49	N	007210	500	342 억	2381978	N	N	0	N	N
64	20240912	100218	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2035	47	2	2.36	51693710	25524	31.39	2010	2040	2000	2580	1392	1988	2025.30	3.53	10627	2025	2006	1996	1977	1967	2016	1987	343	592	500	1430	5	1	67560000	1375	4.19	0.48	12	0.04	486.00	4278.00	4260	20230921	-52.23	1860	20240805	9.41	2910	-30.07	20240111	1860	9.41	20240805	4260	-52.23	20230921	1860	9.41	20240805	1.49	N	007210	500	342 억	2381978	N	N	0	N	N
65	20240912	090218	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2000	12	2	0.60	5098480	2548	3.13	2010	2010	2000	2580	1392	1988	2000.97	3.53	724	2025	2006	1996	1977	1967	2016	1987	343	592	500	1430	5	1	67560000	1351	4.12	0.47	12	0.00	486.00	4278.00	4260	20230921	-53.05	1860	20240805	7.53	2910	-31.27	20240111	1860	7.53	20240805	4260	-53.05	20230921	1860	7.53	20240805	1.49	N	007210	500	342 억	2381978	N	N	0	N	N
66	20240911	160216	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1988	-5	5	-0.25	160918798	80687	43.57	1986	2015	1986	2590	1396	1993	1994.42	3.55	-13668	2033	2012	1999	1978	1965	2006	1972	343	597	500	1430	1	1	67560000	1343	4.09	0.46	12	0.12	486.00	4278.00	4260	20230921	-53.33	1860	20240805	6.88	2910	-31.68	20240111	1860	6.88	20240805	4260	-53.33	20230921	1860	6.88	20240805	1.50	N	007210	500	342 억	2396867	N	N	0	N	N
67	20240911	150215	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1994	1	2	0.05	134105809	67202	36.29	1986	2015	1986	2590	1396	1993	1995.56	3.55	-15824	2033	2012	1999	1978	1965	2006	1972	343	597	500	1430	1	1	67560000	1347	4.10	0.47	12	0.10	486.00	4278.00	4260	20230921	-53.19	1860	20240805	7.20	2910	-31.48	20240111	1860	7.20	20240805	4260	-53.19	20230921	1860	7.20	20240805	1.50	N	007210	500	342 억	2396867	N	N	0	N	N
68	20240911	140217	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1993	0	3	0.00	104575853	52367	28.28	1986	2015	1986	2590	1396	1993	1996.98	3.55	-3823	2033	2012	1999	1978	1965	2006	1972	343	597	500	1430	1	1	67560000	1346	4.10	0.47	12	0.08	486.00	4278.00	4260	20230921	-53.22	1860	20240805	7.15	2910	-31.51	20240111	1860	7.15	20240805	4260	-53.22	20230921	1860	7.15	20240805	1.50	N	007210	500	342 억	2396867	N	N	0	N	N
69	20240911	130214	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2000	7	2	0.35	76228724	38154	20.60	1986	2015	1986	2590	1396	1993	1997.92	3.55	3335	2033	2012	1999	1978	1965	2006	1972	343	597	500	1430	5	1	67560000	1351	4.12	0.47	12	0.06	486.00	4278.00	4260	20230921	-53.05	1860	20240805	7.53	2910	-31.27	20240111	1860	7.53	20240805	4260	-53.05	20230921	1860	7.53	20240805	1.50	N	007210	500	342 억	2396867	N	N	0	N	N
70	20240911	120218	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2005	12	2	0.60	70917780	35501	19.17	1986	2015	1986	2590	1396	1993	1997.63	3.55	2695	2033	2012	1999	1978	1965	2006	1972	343	597	500	1430	5	1	67560000	1355	4.13	0.47	12	0.05	486.00	4278.00	4260	20230921	-52.93	1860	20240805	7.80	2910	-31.10	20240111	1860	7.80	20240805	4260	-52.93	20230921	1860	7.80	20240805	1.50	N	007210	500	342 억	2396867	N	N	0	N	N
71	20240911	110214	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1990	-3	5	-0.15	41620943	20845	11.26	1986	2010	1986	2590	1396	1993	1996.69	3.55	4543	2033	2012	1999	1978	1965	2006	1972	343	597	500	1430	1	1	67560000	1344	4.09	0.47	12	0.03	486.00	4278.00	4260	20230921	-53.29	1860	20240805	6.99	2910	-31.62	20240111	1860	6.99	20240805	4260	-53.29	20230921	1860	6.99	20240805	1.50	N	007210	500	342 억	2396867	N	N	0	N	N
72	20240911	100214	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2005	12	2	0.60	23796542	11916	6.43	1986	2005	1986	2590	1396	1993	1997.02	3.55	7491	2033	2012	1999	1978	1965	2006	1972	343	597	500	1430	5	1	67560000	1355	4.13	0.47	12	0.02	486.00	4278.00	4260	20230921	-52.93	1860	20240805	7.80	2910	-31.10	20240111	1860	7.80	20240805	4260	-52.93	20230921	1860	7.80	20240805	1.50	N	007210	500	342 억	2396867	N	N	0	N	N
73	20240911	090217	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2000	7	2	0.35	6269262	3154	1.70	1986	2000	1986	2590	1396	1993	1987.72	3.55	858	2033	2012	1999	1978	1965	2006	1972	343	597	500	1430	5	1	67560000	1351	4.12	0.47	12	0.00	486.00	4278.00	4260	20230921	-53.05	1860	20240805	7.53	2910	-31.27	20240111	1860	7.53	20240805	4260	-53.05	20230921	1860	7.53	20240805	1.50	N	007210	500	342 억	2396867	N	N	0	N	N
74	20240910	160215	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1993	-17	5	-0.85	368765705	184674	83.86	2020	2020	1986	2610	1410	2010	1996.85	3.63	-49161	2063	2036	1988	1961	1913	2050	1975	343	600	500	1440	1	1	67560000	1346	4.10	0.47	12	0.27	486.00	4278.00	4260	20230921	-53.22	1860	20240805	7.15	2910	-31.51	20240111	1860	7.15	20240805	4260	-53.22	20230921	1860	7.15	20240805	1.60	N	007210	500	342 억	2453697	N	N	0	N	N
75	20240910	150217	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1996	-14	5	-0.70	299090813	149789	68.02	2020	2020	1986	2610	1410	2010	1996.75	3.63	-44826	2063	2036	1988	1961	1913	2050	1975	343	600	500	1440	1	1	67560000	1348	4.11	0.47	12	0.22	486.00	4278.00	4260	20230921	-53.15	1860	20240805	7.31	2910	-31.41	20240111	1860	7.31	20240805	4260	-53.15	20230921	1860	7.31	20240805	1.60	N	007210	500	342 억	2453697	N	N	0	N	N
76	20240910	140214	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1996	-14	5	-0.70	240235058	120403	54.67	2020	2020	1986	2610	1410	2010	1995.26	3.63	-46784	2063	2036	1988	1961	1913	2050	1975	343	600	500	1440	1	1	67560000	1348	4.11	0.47	12	0.18	486.00	4278.00	4260	20230921	-53.15	1860	20240805	7.31	2910	-31.41	20240111	1860	7.31	20240805	4260	-53.15	20230921	1860	7.31	20240805	1.60	N	007210	500	342 억	2453697	N	N	0	N	N
77	20240910	130215	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1995	-15	5	-0.75	213082931	106771	48.48	2020	2020	1986	2610	1410	2010	1995.70	3.63	-41985	2063	2036	1988	1961	1913	2050	1975	343	600	500	1440	1	1	67560000	1348	4.10	0.47	12	0.16	486.00	4278.00	4260	20230921	-53.17	1860	20240805	7.26	2910	-31.44	20240111	1860	7.26	20240805	4260	-53.17	20230921	1860	7.26	20240805	1.60	N	007210	500	342 억	2453697	N	N	0	N	N
78	20240910	120214	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1992	-18	5	-0.90	158041026	79100	35.92	2020	2020	1990	2610	1410	2010	1997.99	3.63	-37879	2063	2036	1988	1961	1913	2050	1975	343	600	500	1440	1	1	67560000	1346	4.10	0.47	12	0.12	486.00	4278.00	4260	20230921	-53.24	1860	20240805	7.10	2910	-31.55	20240111	1860	7.10	20240805	4260	-53.24	20230921	1860	7.10	20240805	1.60	N	007210	500	342 억	2453697	N	N	0	N	N
79	20240910	110214	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2000	-10	5	-0.50	76791160	38340	17.41	2020	2020	1992	2610	1410	2010	2002.90	3.63	-10815	2063	2036	1988	1961	1913	2050	1975	343	600	500	1440	5	1	67560000	1351	4.12	0.47	12	0.06	486.00	4278.00	4260	20230921	-53.05	1860	20240805	7.53	2910	-31.27	20240111	1860	7.53	20240805	4260	-53.05	20230921	1860	7.53	20240805	1.60	N	007210	500	342 억	2453697	N	N	0	N	N
80	20240910	100215	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2010	0	3	0.00	67592970	33748	15.32	2020	2020	1992	2610	1410	2010	2002.87	3.63	-9441	2063	2036	1988	1961	1913	2050	1975	343	600	500	1440	5	1	67560000	1358	4.14	0.47	12	0.05	486.00	4278.00	4260	20230921	-52.82	1860	20240805	8.06	2910	-30.93	20240111	1860	8.06	20240805	4260	-52.82	20230921	1860	8.06	20240805	1.60	N	007210	500	342 억	2453697	N	N	0	N	N
81	20240910	090214	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2015	5	2	0.25	4491505	2226	1.01	2020	2020	2015	2610	1410	2010	2017.75	3.63	-155	2063	2036	1988	1961	1913	2050	1975	343	600	500	1440	5	1	67560000	1361	4.15	0.47	12	0.00	486.00	4278.00	4260	20230921	-52.70	1860	20240805	8.33	2910	-30.76	20240111	1860	8.33	20240805	4260	-52.70	20230921	1860	8.33	20240805	1.60	N	007210	500	342 억	2453697	N	N	0	N	N
82	20240909	160213	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2010	12	2	0.60	433691006	219803	59.51	1960	2015	1940	2595	1399	1998	1973.08	3.69	-31135	2098	2048	2020	1970	1942	2034	1956	343	597	500	1430	5	1	67560000	1358	4.14	0.47	12	0.33	486.00	4278.00	4260	20230921	-52.82	1860	20240805	8.06	2910	-30.93	20240111	1860	8.06	20240805	4260	-52.82	20230921	1860	8.06	20240805	1.68	N	007210	500	342 억	2491640	N	N	0	N	N
83	20240909	150213	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2010	12	2	0.60	393522846	199816	54.09	1960	2015	1940	2595	1399	1998	1969.43	3.69	-33127	2098	2048	2020	1970	1942	2034	1956	343	597	500	1430	5	1	67560000	1358	4.14	0.47	12	0.30	486.00	4278.00	4260	20230921	-52.82	1860	20240805	8.06	2910	-30.93	20240111	1860	8.06	20240805	4260	-52.82	20230921	1860	8.06	20240805	1.68	N	007210	500	342 억	2491640	N	N	0	N	N
84	20240909	140214	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2010	12	2	0.60	367522126	186854	50.59	1960	2010	1940	2595	1399	1998	1966.89	3.69	-34843	2098	2048	2020	1970	1942	2034	1956	343	597	500	1430	5	1	67560000	1358	4.14	0.47	12	0.28	486.00	4278.00	4260	20230921	-52.82	1860	20240805	8.06	2910	-30.93	20240111	1860	8.06	20240805	4260	-52.82	20230921	1860	8.06	20240805	1.68	N	007210	500	342 억	2491640	N	N	0	N	N
85	20240909	130213	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1989	-9	5	-0.45	317329242	161736	43.79	1960	1992	1940	2595	1399	1998	1962.02	3.69	-44311	2098	2048	2020	1970	1942	2034	1956	343	597	500	1430	1	1	67560000	1344	4.09	0.46	12	0.24	486.00	4278.00	4260	20230921	-53.31	1860	20240805	6.94	2910	-31.65	20240111	1860	6.94	20240805	4260	-53.31	20230921	1860	6.94	20240805	1.68	N	007210	500	342 억	2491640	N	N	0	N	N
86	20240909	120212	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1992	-6	5	-0.30	293615336	149792	40.55	1960	1992	1940	2595	1399	1998	1960.15	3.69	-38294	2098	2048	2020	1970	1942	2034	1956	343	597	500	1430	1	1	67560000	1346	4.10	0.47	12	0.22	486.00	4278.00	4260	20230921	-53.24	1860	20240805	7.10	2910	-31.55	20240111	1860	7.10	20240805	4260	-53.24	20230921	1860	7.10	20240805	1.68	N	007210	500	342 억	2491640	N	N	0	N	N
87	20240909	110212	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1967	-31	5	-1.55	242877973	124204	33.62	1960	1990	1940	2595	1399	1998	1955.48	3.69	-25981	2098	2048	2020	1970	1942	2034	1956	343	597	500	1430	1	1	67560000	1329	4.05	0.46	12	0.18	486.00	4278.00	4260	20230921	-53.83	1860	20240805	5.75	2910	-32.41	20240111	1860	5.75	20240805	4260	-53.83	20230921	1860	5.75	20240805	1.68	N	007210	500	342 억	2491640	N	N	0	N	N
88	20240909	100215	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1948	-50	5	-2.50	216768616	110900	30.02	1960	1990	1940	2595	1399	1998	1954.63	3.69	-20651	2098	2048	2020	1970	1942	2034	1956	343	597	500	1430	1	1	67560000	1316	4.01	0.46	12	0.16	486.00	4278.00	4260	20230921	-54.27	1860	20240805	4.73	2910	-33.06	20240111	1860	4.73	20240805	4260	-54.27	20230921	1860	4.73	20240805	1.68	N	007210	500	342 억	2491640	N	N	0	N	N
89	20240909	090212	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1965	-33	5	-1.65	13840914	7059	1.91	1960	1990	1960	2595	1399	1998	1960.75	3.69	464	2098	2048	2020	1970	1942	2034	1956	343	597	500	1430	1	1	67560000	1328	4.04	0.46	12	0.01	486.00	4278.00	4260	20230921	-53.87	1860	20240805	5.65	2910	-32.47	20240111	1860	5.65	20240805	4260	-53.87	20230921	1860	5.65	20240805	1.68	N	007210	500	342 억	2491640	N	N	0	N	N
90	20240906	160209	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1998	-52	5	-2.54	732174871	365144	111.44	2035	2070	1992	2665	1435	2050	2005.17	3.70	-6007	2170	2110	2060	2000	1950	2085	1975	343	615	500	1470	1	1	67560000	1350	4.11	0.47	12	0.54	486.00	4278.00	4260	20230921	-53.10	1860	20240805	7.42	2910	-31.34	20240111	1860	7.42	20240805	4260	-53.10	20230921	1860	7.42	20240805	1.70	N	007210	500	342 억	2498344	N	N	0	N	N
91	20240906	150214	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2015	-35	5	-1.71	659074426	328566	100.28	2035	2070	1992	2665	1435	2050	2005.91	3.70	-11773	2170	2110	2060	2000	1950	2085	1975	343	615	500	1470	5	1	67560000	1361	4.15	0.47	12	0.49	486.00	4278.00	4260	20230921	-52.70	1860	20240805	8.33	2910	-30.76	20240111	1860	8.33	20240805	4260	-52.70	20230921	1860	8.33	20240805	1.70	N	007210	500	342 억	2498344	N	N	0	N	N
92	20240906	140214	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2010	-40	5	-1.95	452266024	225192	68.73	2035	2070	1998	2665	1435	2050	2008.36	3.70	-6229	2170	2110	2060	2000	1950	2085	1975	343	615	500	1470	5	1	67560000	1358	4.14	0.47	12	0.33	486.00	4278.00	4260	20230921	-52.82	1860	20240805	8.06	2910	-30.93	20240111	1860	8.06	20240805	4260	-52.82	20230921	1860	8.06	20240805	1.70	N	007210	500	342 억	2498344	N	N	0	N	N
93	20240906	130211	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2005	-45	5	-2.20	430660679	214440	65.45	2035	2070	1998	2665	1435	2050	2008.30	3.70	-9600	2170	2110	2060	2000	1950	2085	1975	343	615	500	1470	5	1	67560000	1355	4.13	0.47	12	0.32	486.00	4278.00	4260	20230921	-52.93	1860	20240805	7.80	2910	-31.10	20240111	1860	7.80	20240805	4260	-52.93	20230921	1860	7.80	20240805	1.70	N	007210	500	342 억	2498344	N	N	0	N	N
94	20240906	120213	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2010	-40	5	-1.95	355645524	177091	54.05	2035	2070	1998	2665	1435	2050	2008.26	3.70	-7755	2170	2110	2060	2000	1950	2085	1975	343	615	500	1470	5	1	67560000	1358	4.14	0.47	12	0.26	486.00	4278.00	4260	20230921	-52.82	1860	20240805	8.06	2910	-30.93	20240111	1860	8.06	20240805	4260	-52.82	20230921	1860	8.06	20240805	1.70	N	007210	500	342 억	2498344	N	N	0	N	N
95	20240906	110214	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2015	-35	5	-1.71	301970879	150396	45.90	2035	2070	1998	2665	1435	2050	2007.84	3.70	-6106	2170	2110	2060	2000	1950	2085	1975	343	615	500	1470	5	1	67560000	1361	4.15	0.47	12	0.22	486.00	4278.00	4260	20230921	-52.70	1860	20240805	8.33	2910	-30.76	20240111	1860	8.33	20240805	4260	-52.70	20230921	1860	8.33	20240805	1.70	N	007210	500	342 억	2498344	N	N	0	N	N
96	20240906	100211	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2010	-40	5	-1.95	171176609	85170	25.99	2035	2070	1998	2665	1435	2050	2009.82	3.70	-15563	2170	2110	2060	2000	1950	2085	1975	343	615	500	1470	5	1	67560000	1358	4.14	0.47	12	0.13	486.00	4278.00	4260	20230921	-52.82	1860	20240805	8.06	2910	-30.93	20240111	1860	8.06	20240805	4260	-52.82	20230921	1860	8.06	20240805	1.70	N	007210	500	342 억	2498344	N	N	0	N	N
97	20240906	090214	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2050	0	3	0.00	5765940	2826	0.86	2035	2050	2035	2665	1435	2050	2040.32	3.70	-948	2170	2110	2060	2000	1950	2085	1975	343	615	500	1470	5	1	67560000	1385	4.22	0.48	12	0.00	486.00	4278.00	4260	20230921	-51.88	1860	20240805	10.22	2910	-29.55	20240111	1860	10.22	20240805	4260	-51.88	20230921	1860	10.22	20240805	1.70	N	007210	500	342 억	2498344	N	N	0	N	N
98	20240905	160210	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2050	-50	5	-2.38	673513070	327330	105.81	2100	2120	2010	2730	1470	2100	2057.68	3.80	-72705	2160	2130	2100	2070	2040	2115	2055	343	630	500	1510	5	1	67560000	1385	4.22	0.48	12	0.48	486.00	4278.00	4260	20230921	-51.88	1860	20240805	10.22	2910	-29.55	20240111	1860	10.22	20240805	4260	-51.88	20230921	1860	10.22	20240805	1.69	N	007210	500	342 억	2565764	N	N	2	N	N
99	20240905	150213	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2055	-45	5	-2.14	616190985	299483	96.81	2100	2120	2010	2730	1470	2100	2057.50	3.80	-60038	2160	2130	2100	2070	2040	2115	2055	343	630	500	1510	5	1	67560000	1388	4.23	0.48	12	0.44	486.00	4278.00	4260	20230921	-51.76	1860	20240805	10.48	2910	-29.38	20240111	1860	10.48	20240805	4260	-51.76	20230921	1860	10.48	20240805	1.69	N	007210	500	342 억	2565764	N	N	2	N	N
100	20240905	140212	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2045	-55	5	-2.62	500865800	242905	78.52	2100	2120	2015	2730	1470	2100	2061.97	3.80	-46130	2160	2130	2100	2070	2040	2115	2055	343	630	500	1510	5	1	67560000	1382	4.21	0.48	12	0.36	486.00	4278.00	4260	20230921	-52.00	1860	20240805	9.95	2910	-29.73	20240111	1860	9.95	20240805	4260	-52.00	20230921	1860	9.95	20240805	1.69	N	007210	500	342 억	2565764	N	N	2	N	N
101	20240905	130212	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2035	-65	5	-3.10	421569105	203942	65.92	2100	2120	2015	2730	1470	2100	2067.09	3.80	-48706	2160	2130	2100	2070	2040	2115	2055	343	630	500	1510	5	1	67560000	1375	4.19	0.48	12	0.30	486.00	4278.00	4260	20230921	-52.23	1860	20240805	9.41	2910	-30.07	20240111	1860	9.41	20240805	4260	-52.23	20230921	1860	9.41	20240805	1.69	N	007210	500	342 억	2565764	N	N	2	N	N
102	20240905	120210	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2070	-30	5	-1.43	207438190	99018	32.01	2100	2120	2060	2730	1470	2100	2094.95	3.80	-44857	2160	2130	2100	2070	2040	2115	2055	343	630	500	1510	5	1	67560000	1398	4.26	0.48	12	0.15	486.00	4278.00	4260	20230921	-51.41	1860	20240805	11.29	2910	-28.87	20240111	1860	11.29	20240805	4260	-51.41	20230921	1860	11.29	20240805	1.69	N	007210	500	342 억	2565764	N	N	2	N	N
103	20240905	110212	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2100	0	3	0.00	136674335	64937	20.99	2100	2120	2090	2730	1470	2100	2104.73	3.80	-25680	2160	2130	2100	2070	2040	2115	2055	343	630	500	1510	5	1	67560000	1419	4.32	0.49	12	0.10	486.00	4278.00	4260	20230921	-50.70	1860	20240805	12.90	2910	-27.84	20240111	1860	12.90	20240805	4260	-50.70	20230921	1860	12.90	20240805	1.69	N	007210	500	342 억	2565764	N	N	2	N	N
104	20240905	100211	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2110	10	2	0.48	99282685	47139	15.24	2100	2120	2090	2730	1470	2100	2106.18	3.80	-11432	2160	2130	2100	2070	2040	2115	2055	343	630	500	1510	5	1	67560000	1426	4.34	0.49	12	0.07	486.00	4278.00	4260	20230921	-50.47	1860	20240805	13.44	2910	-27.49	20240111	1860	13.44	20240805	4260	-50.47	20230921	1860	13.44	20240805	1.69	N	007210	500	342 억	2565764	N	N	2	N	N
105	20240905	090213	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2110	10	2	0.48	5429770	2578	0.83	2100	2115	2100	2730	1470	2100	2106.47	3.80	122	2160	2130	2100	2070	2040	2115	2055	343	630	500	1510	5	1	67560000	1426	4.34	0.49	12	0.00	486.00	4278.00	4260	20230921	-50.47	1860	20240805	13.44	2910	-27.49	20240111	1860	13.44	20240805	4260	-50.47	20230921	1860	13.44	20240805	1.69	N	007210	500	342 억	2565764	N	N	2	N	N
106	20240904	160209	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2100	-80	5	-3.67	649059075	308892	160.15	2110	2130	2070	2830	1530	2180	2101.25	3.83	-6699	2243	2211	2183	2151	2123	2197	2137	343	650	500	1560	5	1	67560000	1419	4.32	0.49	12	0.46	486.00	4278.00	4260	20230921	-50.70	1860	20240805	12.90	2910	-27.84	20240111	1860	12.90	20240805	4260	-50.70	20230921	1860	12.90	20240805	1.63	N	007210	500	342 억	2590252	N	N	2	N	N
107	20240904	150211	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2120	-60	5	-2.75	616535810	293497	152.17	2110	2130	2070	2830	1530	2180	2100.65	3.83	-12394	2243	2211	2183	2151	2123	2197	2137	343	650	500	1560	5	1	67560000	1432	4.36	0.50	12	0.43	486.00	4278.00	4260	20230921	-50.23	1860	20240805	13.98	2910	-27.15	20240111	1860	13.98	20240805	4260	-50.23	20230921	1860	13.98	20240805	1.63	N	007210	500	342 억	2590252	N	N	14	N	N
108	20240904	140211	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2075	-105	5	-4.82	533437660	253666	131.52	2110	2130	2075	2830	1530	2180	2102.91	3.83	-26129	2243	2211	2183	2151	2123	2197	2137	343	650	500	1560	5	1	67560000	1402	4.27	0.49	12	0.38	486.00	4278.00	4260	20230921	-51.29	1860	20240805	11.56	2910	-28.69	20240111	1860	11.56	20240805	4260	-51.29	20230921	1860	11.56	20240805	1.63	N	007210	500	342 억	2590252	N	N	14	N	N
109	20240904	130209	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2090	-90	5	-4.13	490734390	233205	120.91	2110	2130	2085	2830	1530	2180	2104.30	3.83	-22781	2243	2211	2183	2151	2123	2197	2137	343	650	500	1560	5	1	67560000	1412	4.30	0.49	12	0.35	486.00	4278.00	4260	20230921	-50.94	1860	20240805	12.37	2910	-28.18	20240111	1860	12.37	20240805	4260	-50.94	20230921	1860	12.37	20240805	1.63	N	007210	500	342 억	2590252	N	N	14	N	N
110	20240904	120209	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2110	-70	5	-3.21	431386790	204917	106.24	2110	2130	2085	2830	1530	2180	2105.18	3.83	-18838	2243	2211	2183	2151	2123	2197	2137	343	650	500	1560	5	1	67560000	1426	4.34	0.49	12	0.30	486.00	4278.00	4260	20230921	-50.47	1860	20240805	13.44	2910	-27.49	20240111	1860	13.44	20240805	4260	-50.47	20230921	1860	13.44	20240805	1.63	N	007210	500	342 억	2590252	N	N	14	N	N
111	20240904	110209	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2115	-65	5	-2.98	400978310	190526	98.78	2110	2130	2085	2830	1530	2180	2104.59	3.83	-13707	2243	2211	2183	2151	2123	2197	2137	343	650	500	1560	5	1	67560000	1429	4.35	0.49	12	0.28	486.00	4278.00	4260	20230921	-50.35	1860	20240805	13.71	2910	-27.32	20240111	1860	13.71	20240805	4260	-50.35	20230921	1860	13.71	20240805	1.63	N	007210	500	342 억	2590252	N	N	14	N	N
112	20240904	100211	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2120	-60	5	-2.75	341970305	162551	84.28	2110	2130	2085	2830	1530	2180	2103.77	3.83	-3969	2243	2211	2183	2151	2123	2197	2137	343	650	500	1560	5	1	67560000	1432	4.36	0.50	12	0.24	486.00	4278.00	4260	20230921	-50.23	1860	20240805	13.98	2910	-27.15	20240111	1860	13.98	20240805	4260	-50.23	20230921	1860	13.98	20240805	1.63	N	007210	500	342 억	2590252	N	N	14	N	N
113	20240904	090210	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2095	-85	5	-3.90	105491715	50041	25.94	2110	2130	2095	2830	1530	2180	2108.11	3.83	8126	2243	2211	2183	2151	2123	2197	2137	343	650	500	1560	5	1	67560000	1415	4.31	0.49	12	0.07	486.00	4278.00	4260	20230921	-50.82	1860	20240805	12.63	2910	-28.01	20240111	1860	12.63	20240805	4260	-50.82	20230921	1860	12.63	20240805	1.63	N	007210	500	342 억	2590252	N	N	14	N	N
114	20240903	160208	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2180	-10	5	-0.46	420316535	192252	62.64	2185	2215	2155	2845	1535	2190	2186.28	3.89	-18630	2246	2217	2186	2157	2126	2232	2172	343	655	500	1570	5	1	67560000	1473	4.49	0.51	12	0.28	486.00	4278.00	4260	20230921	-48.83	1860	20240805	17.20	2910	-25.09	20240111	1860	17.20	20240805	4260	-48.83	20230921	1860	17.20	20240805	1.61	N	007210	500	342 억	2624786	N	N	14	N	N
115	20240903	150209	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2165	-25	5	-1.14	337687145	154194	50.24	2185	2215	2165	2845	1535	2190	2190.01	3.89	-29516	2246	2217	2186	2157	2126	2232	2172	343	655	500	1570	5	1	67560000	1463	4.45	0.51	12	0.23	486.00	4278.00	4260	20230921	-49.18	1860	20240805	16.40	2910	-25.60	20240111	1860	16.40	20240805	4260	-49.18	20230921	1860	16.40	20240805	1.61	N	007210	500	342 억	2624786	N	N	3	N	N
116	20240903	140209	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2170	-20	5	-0.91	300406255	137019	44.64	2185	2215	2170	2845	1535	2190	2192.44	3.89	-20197	2246	2217	2186	2157	2126	2232	2172	343	655	500	1570	5	1	67560000	1466	4.47	0.51	12	0.20	486.00	4278.00	4260	20230921	-49.06	1860	20240805	16.67	2910	-25.43	20240111	1860	16.67	20240805	4260	-49.06	20230921	1860	16.67	20240805	1.61	N	007210	500	342 억	2624786	N	N	3	N	N
117	20240903	130208	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2180	-10	5	-0.46	265721140	121082	39.45	2185	2215	2175	2845	1535	2190	2194.56	3.89	-9956	2246	2217	2186	2157	2126	2232	2172	343	655	500	1570	5	1	67560000	1473	4.49	0.51	12	0.18	486.00	4278.00	4260	20230921	-48.83	1860	20240805	17.20	2910	-25.09	20240111	1860	17.20	20240805	4260	-48.83	20230921	1860	17.20	20240805	1.61	N	007210	500	342 억	2624786	N	N	3	N	N
118	20240903	120207	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2195	5	2	0.23	243527515	110900	36.13	2185	2215	2175	2845	1535	2190	2195.92	3.89	-7087	2246	2217	2186	2157	2126	2232	2172	343	655	500	1570	5	1	67560000	1483	4.52	0.51	12	0.16	486.00	4278.00	4260	20230921	-48.47	1860	20240805	18.01	2910	-24.57	20240111	1860	18.01	20240805	4260	-48.47	20230921	1860	18.01	20240805	1.61	N	007210	500	342 억	2624786	N	N	3	N	N
119	20240903	110207	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2205	15	2	0.68	178677405	81283	26.48	2185	2215	2180	2845	1535	2190	2198.21	3.89	-9863	2246	2217	2186	2157	2126	2232	2172	343	655	500	1570	5	1	67560000	1490	4.54	0.52	12	0.12	486.00	4278.00	4260	20230921	-48.24	1860	20240805	18.55	2910	-24.23	20240111	1860	18.55	20240805	4260	-48.24	20230921	1860	18.55	20240805	1.61	N	007210	500	342 억	2624786	N	N	3	N	N
120	20240903	100207	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2200	10	2	0.46	112574530	51179	16.67	2185	2215	2180	2845	1535	2190	2199.62	3.89	-5216	2246	2217	2186	2157	2126	2232	2172	343	655	500	1570	5	1	67560000	1486	4.53	0.51	12	0.08	486.00	4278.00	4260	20230921	-48.36	1860	20240805	18.28	2910	-24.40	20240111	1860	18.28	20240805	4260	-48.36	20230921	1860	18.28	20240805	1.61	N	007210	500	342 억	2624786	N	N	3	N	N
121	20240903	090207	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2195	5	2	0.23	320125	146	0.05	2185	2195	2185	2845	1535	2190	2192.64	3.89	0	2246	2217	2186	2157	2126	2232	2172	343	655	500	1570	5	1	67560000	1483	4.52	0.51	12	0.00	486.00	4278.00	4260	20230921	-48.47	1860	20240805	18.01	2910	-24.57	20240111	1860	18.01	20240805	4260	-48.47	20230921	1860	18.01	20240805	1.61	N	007210	500	342 억	2624786	N	N	3	N	N
122	20240902	160206	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2190	15	2	0.69	665681440	304096	184.47	2170	2215	2155	2825	1525	2175	2189.05	3.95	-43780	2201	2187	2166	2152	2131	2195	2160	343	650	500	1560	5	1	67560000	1480	4.51	0.51	12	0.45	486.00	4278.00	4260	20230921	-48.59	1860	20240805	17.74	2910	-24.74	20240111	1860	17.74	20240805	4260	-48.59	20230921	1860	17.74	20240805	1.64	N	007210	500	342 억	2670505	N	N	3	N	N
123	20240902	150208	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2195	20	2	0.92	620488930	283493	171.97	2170	2215	2155	2825	1525	2175	2188.73	3.95	-41226	2201	2187	2166	2152	2131	2195	2160	343	650	500	1560	5	1	67560000	1483	4.52	0.51	12	0.42	486.00	4278.00	4260	20230921	-48.47	1860	20240805	18.01	2910	-24.57	20240111	1860	18.01	20240805	4260	-48.47	20230921	1860	18.01	20240805	1.64	N	007210	500	342 억	2670505	N	N	5	N	N
124	20240902	140208	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2210	35	2	1.61	480101870	219797	133.33	2170	2215	2155	2825	1525	2175	2184.30	3.95	-44995	2201	2187	2166	2152	2131	2195	2160	343	650	500	1560	5	1	67560000	1493	4.55	0.52	12	0.33	486.00	4278.00	4260	20230921	-48.12	1860	20240805	18.82	2910	-24.05	20240111	1860	18.82	20240805	4260	-48.12	20230921	1860	18.82	20240805	1.64	N	007210	500	342 억	2670505	N	N	5	N	N
125	20240902	130208	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2175	0	3	0.00	418869620	191847	116.38	2170	2215	2155	2825	1525	2175	2183.35	3.95	-49778	2201	2187	2166	2152	2131	2195	2160	343	650	500	1560	5	1	67560000	1469	4.48	0.51	12	0.28	486.00	4278.00	4260	20230921	-48.94	1860	20240805	16.94	2910	-25.26	20240111	1860	16.94	20240805	4260	-48.94	20230921	1860	16.94	20240805	1.64	N	007210	500	342 억	2670505	N	N	5	N	N
126	20240902	120208	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2180	5	2	0.23	412940370	189122	114.72	2170	2215	2155	2825	1525	2175	2183.46	3.95	-49864	2201	2187	2166	2152	2131	2195	2160	343	650	500	1560	5	1	67560000	1473	4.49	0.51	12	0.28	486.00	4278.00	4260	20230921	-48.83	1860	20240805	17.20	2910	-25.09	20240111	1860	17.20	20240805	4260	-48.83	20230921	1860	17.20	20240805	1.64	N	007210	500	342 억	2670505	N	N	5	N	N
127	20240902	110208	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2170	-5	5	-0.23	362266295	165835	100.60	2170	2215	2155	2825	1525	2175	2184.50	3.95	-43009	2201	2187	2166	2152	2131	2195	2160	343	650	500	1560	5	1	67560000	1466	4.47	0.51	12	0.25	486.00	4278.00	4260	20230921	-49.06	1860	20240805	16.67	2910	-25.43	20240111	1860	16.67	20240805	4260	-49.06	20230921	1860	16.67	20240805	1.64	N	007210	500	342 억	2670505	N	N	5	N	N
128	20240902	100207	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2200	25	2	1.15	136243480	62605	37.98	2170	2215	2155	2825	1525	2175	2176.24	3.95	-7144	2201	2187	2166	2152	2131	2195	2160	343	650	500	1560	5	1	67560000	1486	4.53	0.51	12	0.09	486.00	4278.00	4260	20230921	-48.36	1860	20240805	18.28	2910	-24.40	20240111	1860	18.28	20240805	4260	-48.36	20230921	1860	18.28	20240805	1.64	N	007210	500	342 억	2670505	N	N	5	N	N
129	20240902	090206	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2175	0	3	0.00	5821615	2683	1.63	2170	2175	2165	2825	1525	2175	2169.82	3.95	-51	2201	2187	2166	2152	2131	2195	2160	343	650	500	1560	5	1	67560000	1469	4.48	0.51	12	0.00	486.00	4278.00	4260	20230921	-48.94	1860	20240805	16.94	2910	-25.26	20240111	1860	16.94	20240805	4260	-48.94	20230921	1860	16.94	20240805	1.64	N	007210	500	342 억	2670505	N	N	5	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History