KissMeData/004870/price/prices-20230901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	475	-12	5	-2.46	79847917	166320	76.59	487	490	475	633	341	487	480.09	1.04	8239	515	500	488	473	461	508	481	558	146	500	350	1	1	111580484	530	0.98	0.32	12	0.15	485.00	1505.00	745	20230119	-36.24	421	20221013	12.83	745	-36.24	20230119	471	0.85	20230922	745	-36.24	20230119	421	12.83	20221013	0.08	N	004870	500	557 억	1158099	N	N	0	N	N
3	20230927	150201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	480	-7	5	-1.44	54579898	113481	52.26	487	490	477	633	341	487	480.96	1.04	14484	515	500	488	473	461	508	481	558	146	500	350	1	1	111580484	536	0.99	0.32	12	0.10	485.00	1505.00	745	20230119	-35.57	421	20221013	14.01	745	-35.57	20230119	471	1.91	20230922	745	-35.57	20230119	421	14.01	20221013	0.08	N	004870	500	557 억	1158099	N	N	0	N	N
4	20230927	140201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	484	-3	5	-0.62	24686003	51347	23.65	487	490	477	633	341	487	480.77	1.04	-5100	515	500	488	473	461	508	481	558	146	500	350	1	1	111580484	540	1.00	0.32	12	0.05	485.00	1505.00	745	20230119	-35.03	421	20221013	14.96	745	-35.03	20230119	471	2.76	20230922	745	-35.03	20230119	421	14.96	20221013	0.08	N	004870	500	557 억	1158099	N	N	0	N	N
5	20230927	130200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	483	-4	5	-0.82	21184294	44112	20.31	487	490	477	633	341	487	480.24	1.04	-3670	515	500	488	473	461	508	481	558	146	500	350	1	1	111580484	539	1.00	0.32	12	0.04	485.00	1505.00	745	20230119	-35.17	421	20221013	14.73	745	-35.17	20230119	471	2.55	20230922	745	-35.17	20230119	421	14.73	20221013	0.08	N	004870	500	557 억	1158099	N	N	0	N	N
6	20230927	120200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	480	-7	5	-1.44	19591548	40800	18.79	487	490	477	633	341	487	480.19	1.04	-3124	515	500	488	473	461	508	481	558	146	500	350	1	1	111580484	536	0.99	0.32	12	0.04	485.00	1505.00	745	20230119	-35.57	421	20221013	14.01	745	-35.57	20230119	471	1.91	20230922	745	-35.57	20230119	421	14.01	20221013	0.08	N	004870	500	557 억	1158099	N	N	0	N	N
7	20230927	110200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	482	-5	5	-1.03	11237771	23353	10.75	487	490	478	633	341	487	481.21	1.04	-2921	515	500	488	473	461	508	481	558	146	500	350	1	1	111580484	538	0.99	0.32	12	0.02	485.00	1505.00	745	20230119	-35.30	421	20221013	14.49	745	-35.30	20230119	471	2.34	20230922	745	-35.30	20230119	421	14.49	20221013	0.08	N	004870	500	557 억	1158099	N	N	0	N	N
8	20230927	100159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	483	-4	5	-0.82	8037520	16715	7.70	487	490	478	633	341	487	480.86	1.04	-814	515	500	488	473	461	508	481	558	146	500	350	1	1	111580484	539	1.00	0.32	12	0.01	485.00	1505.00	745	20230119	-35.17	421	20221013	14.73	745	-35.17	20230119	471	2.55	20230922	745	-35.17	20230119	421	14.73	20221013	0.08	N	004870	500	557 억	1158099	N	N	0	N	N
9	20230927	090202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	487	0	3	0.00	240091	493	0.23	487	487	487	633	341	487	487.00	1.04	-393	515	500	488	473	461	508	481	558	146	500	350	1	1	111580484	543	1.00	0.32	12	0.00	485.00	1505.00	745	20230119	-34.63	421	20221013	15.68	745	-34.63	20230119	471	3.40	20230922	745	-34.63	20230119	421	15.68	20221013	0.08	N	004870	500	557 억	1158099	N	N	0	N	N
10	20230926	160200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	487	-2	5	-0.41	104718096	216880	151.74	486	503	476	635	343	489	482.84	1.03	8720	514	501	494	481	474	498	478	558	146	500	350	1	1	111580484	543	1.00	0.32	12	0.19	485.00	1505.00	745	20230119	-34.63	421	20221013	15.68	745	-34.63	20230119	471	3.40	20230922	745	-34.63	20230119	421	15.68	20221013	0.08	N	004870	500	557 억	1149379	N	N	0	N	N
11	20230926	150200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	480	-9	5	-1.84	98617540	204229	142.89	486	503	476	635	343	489	482.88	1.03	8773	514	501	494	481	474	498	478	558	146	500	350	1	1	111580484	536	0.99	0.32	12	0.18	485.00	1505.00	745	20230119	-35.57	421	20221013	14.01	745	-35.57	20230119	471	1.91	20230922	745	-35.57	20230119	421	14.01	20221013	0.08	N	004870	500	557 억	1149379	N	N	0	N	N
12	20230926	140158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	479	-10	5	-2.04	91932363	190240	133.10	486	503	476	635	343	489	483.24	1.03	8898	514	501	494	481	474	498	478	558	146	500	350	1	1	111580484	534	0.99	0.32	12	0.17	485.00	1505.00	745	20230119	-35.70	421	20221013	13.78	745	-35.70	20230119	471	1.70	20230922	745	-35.70	20230119	421	13.78	20221013	0.08	N	004870	500	557 억	1149379	N	N	0	N	N
13	20230926	130158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	486	-3	5	-0.61	26328578	53988	37.77	486	503	485	635	343	489	487.67	1.03	1626	514	501	494	481	474	498	478	558	146	500	350	1	1	111580484	542	1.00	0.32	12	0.05	485.00	1505.00	745	20230119	-34.77	421	20221013	15.44	745	-34.77	20230119	471	3.18	20230922	745	-34.77	20230119	421	15.44	20221013	0.08	N	004870	500	557 억	1149379	N	N	0	N	N
14	20230926	120159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	485	-4	5	-0.82	18835432	38563	26.98	486	503	485	635	343	489	488.43	1.03	-1728	514	501	494	481	474	498	478	558	146	500	350	1	1	111580484	541	1.00	0.32	12	0.03	485.00	1505.00	745	20230119	-34.90	421	20221013	15.20	745	-34.90	20230119	471	2.97	20230922	745	-34.90	20230119	421	15.20	20221013	0.08	N	004870	500	557 억	1149379	N	N	0	N	N
15	20230926	110159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	485	-4	5	-0.82	18138713	37129	25.98	486	503	485	635	343	489	488.53	1.03	-1562	514	501	494	481	474	498	478	558	146	500	350	1	1	111580484	541	1.00	0.32	12	0.03	485.00	1505.00	745	20230119	-34.90	421	20221013	15.20	745	-34.90	20230119	471	2.97	20230922	745	-34.90	20230119	421	15.20	20221013	0.08	N	004870	500	557 억	1149379	N	N	0	N	N
16	20230926	100159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	489	0	3	0.00	11872243	24267	16.98	486	503	485	635	343	489	489.23	1.03	-2047	514	501	494	481	474	498	478	558	146	500	350	1	1	111580484	546	1.01	0.32	12	0.02	485.00	1505.00	745	20230119	-34.36	421	20221013	16.15	745	-34.36	20230119	471	3.82	20230922	745	-34.36	20230119	421	16.15	20221013	0.08	N	004870	500	557 억	1149379	N	N	0	N	N
17	20230926	090159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	493	4	2	0.82	1422858	2925	2.05	486	493	485	635	343	489	486.45	1.03	-485	514	501	494	481	474	498	478	558	146	500	350	1	1	111580484	550	1.02	0.33	12	0.00	485.00	1505.00	745	20230119	-33.83	421	20221013	17.10	745	-33.83	20230119	471	4.67	20230922	745	-33.83	20230119	421	17.10	20221013	0.08	N	004870	500	557 억	1149379	N	N	0	N	N
18	20230925	160159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	489	-10	5	-2.00	70418605	142909	20.42	498	507	487	648	350	499	492.75	1.04	-13305	525	511	491	477	457	502	468	558	149	500	350	1	1	111580484	546	1.01	0.32	12	0.13	485.00	1505.00	745	20230119	-34.36	421	20221013	16.15	745	-34.36	20230119	471	3.82	20230922	745	-34.36	20230119	421	16.15	20221013	0.08	N	004870	500	557 억	1162684	N	N	0	N	N
19	20230925	150200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	497	-2	5	-0.40	58044316	117749	16.83	498	507	487	648	350	499	492.95	1.04	-9559	525	511	491	477	457	502	468	558	149	500	350	1	1	111580484	555	1.02	0.33	12	0.11	485.00	1505.00	745	20230119	-33.29	421	20221013	18.05	745	-33.29	20230119	471	5.52	20230922	745	-33.29	20230119	421	18.05	20221013	0.08	N	004870	500	557 억	1162684	N	N	0	N	N
20	20230925	140158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	492	-7	5	-1.40	55809667	113213	16.18	498	507	487	648	350	499	492.96	1.04	-8156	525	511	491	477	457	502	468	558	149	500	350	1	1	111580484	549	1.01	0.33	12	0.10	485.00	1505.00	745	20230119	-33.96	421	20221013	16.86	745	-33.96	20230119	471	4.46	20230922	745	-33.96	20230119	421	16.86	20221013	0.08	N	004870	500	557 억	1162684	N	N	0	N	N
21	20230925	130158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	492	-7	5	-1.40	51845248	105129	15.02	498	507	487	648	350	499	493.16	1.04	-8989	525	511	491	477	457	502	468	558	149	500	350	1	1	111580484	549	1.01	0.33	12	0.09	485.00	1505.00	745	20230119	-33.96	421	20221013	16.86	745	-33.96	20230119	471	4.46	20230922	745	-33.96	20230119	421	16.86	20221013	0.08	N	004870	500	557 억	1162684	N	N	0	N	N
22	20230925	120159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	492	-7	5	-1.40	44175240	89568	12.80	498	507	487	648	350	499	493.20	1.04	5476	525	511	491	477	457	502	468	558	149	500	350	1	1	111580484	549	1.01	0.33	12	0.08	485.00	1505.00	745	20230119	-33.96	421	20221013	16.86	745	-33.96	20230119	471	4.46	20230922	745	-33.96	20230119	421	16.86	20221013	0.08	N	004870	500	557 억	1162684	N	N	0	N	N
23	20230925	110158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	498	-1	5	-0.20	28299056	57231	8.18	498	507	490	648	350	499	494.47	1.04	5742	525	511	491	477	457	502	468	558	149	500	350	1	1	111580484	556	1.03	0.33	12	0.05	485.00	1505.00	745	20230119	-33.15	421	20221013	18.29	745	-33.15	20230119	471	5.73	20230922	745	-33.15	20230119	421	18.29	20221013	0.08	N	004870	500	557 억	1162684	N	N	0	N	N
24	20230925	100159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	492	-7	5	-1.40	13432241	27352	3.91	498	498	490	648	350	499	491.09	1.04	8944	525	511	491	477	457	502	468	558	149	500	350	1	1	111580484	549	1.01	0.33	12	0.02	485.00	1505.00	745	20230119	-33.96	421	20221013	16.86	745	-33.96	20230119	471	4.46	20230922	745	-33.96	20230119	421	16.86	20221013	0.08	N	004870	500	557 억	1162684	N	N	0	N	N
25	20230925	090158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	498	-1	5	-0.20	55278	111	0.02	498	498	498	648	350	499	498.00	1.04	-16	525	511	491	477	457	502	468	558	149	500	350	1	1	111580484	556	1.03	0.33	12	0.00	485.00	1505.00	745	20230119	-33.15	421	20221013	18.29	745	-33.15	20230119	471	5.73	20230922	745	-33.15	20230119	421	18.29	20221013	0.08	N	004870	500	557 억	1162684	N	N	0	N	N
26	20230922	160202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	499	-10	5	-1.96	340442715	699363	432.38	505	505	471	661	357	509	486.67	1.10	-90906	532	520	513	501	494	517	498	558	152	500	360	1	1	111580484	557	1.03	0.33	12	0.63	485.00	1505.00	745	20230119	-33.02	421	20221013	18.53	745	-33.02	20230119	471	5.94	20230922	745	-33.02	20230119	421	18.53	20221013	0.08	N	004870	500	557 억	1226096	N	N	0	N	N
27	20230922	150201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	490	-19	5	-3.73	313548667	645427	399.04	505	505	471	661	357	509	485.80	1.10	-87142	532	520	513	501	494	517	498	558	152	500	360	1	1	111580484	547	1.01	0.33	12	0.58	485.00	1505.00	745	20230119	-34.23	421	20221013	16.39	745	-34.23	20230119	471	4.03	20230922	745	-34.23	20230119	421	16.39	20221013	0.08	N	004870	500	557 억	1226096	N	N	0	N	N
28	20230922	140201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	490	-19	5	-3.73	302144864	622149	384.65	505	505	471	661	357	509	485.65	1.10	-82165	532	520	513	501	494	517	498	558	152	500	360	1	1	111580484	547	1.01	0.33	12	0.56	485.00	1505.00	745	20230119	-34.23	421	20221013	16.39	745	-34.23	20230119	471	4.03	20230922	745	-34.23	20230119	421	16.39	20221013	0.08	N	004870	500	557 억	1226096	N	N	0	N	N
29	20230922	130155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	487	-22	5	-4.32	284587636	586107	362.36	505	505	471	661	357	509	485.56	1.10	-76000	532	520	513	501	494	517	498	558	152	500	360	1	1	111580484	543	1.00	0.32	12	0.53	485.00	1505.00	745	20230119	-34.63	421	20221013	15.68	745	-34.63	20230119	471	3.40	20230922	745	-34.63	20230119	421	15.68	20221013	0.08	N	004870	500	557 억	1226096	N	N	0	N	N
30	20230922	120154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	480	-29	5	-5.70	277410869	571301	353.21	505	505	471	661	357	509	485.58	1.10	-72129	532	520	513	501	494	517	498	558	152	500	360	1	1	111580484	536	0.99	0.32	12	0.51	485.00	1505.00	745	20230119	-35.57	421	20221013	14.01	745	-35.57	20230119	471	1.91	20230922	745	-35.57	20230119	421	14.01	20221013	0.08	N	004870	500	557 억	1226096	N	N	0	N	N
31	20230922	110156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	474	-35	5	-6.88	242939124	499147	308.60	505	505	473	661	357	509	486.71	1.10	-45259	532	520	513	501	494	517	498	558	152	500	360	1	1	111580484	529	0.98	0.31	12	0.45	485.00	1505.00	745	20230119	-36.38	421	20221013	12.59	745	-36.38	20230119	473	0.21	20230922	745	-36.38	20230119	421	12.59	20221013	0.08	N	004870	500	557 억	1226096	N	N	0	N	N
32	20230922	100154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	494	-15	5	-2.95	56898167	114375	70.71	505	505	492	661	357	509	497.47	1.10	-33217	532	520	513	501	494	517	498	558	152	500	360	1	1	111580484	551	1.02	0.33	12	0.10	485.00	1505.00	745	20230119	-33.69	421	20221013	17.34	745	-33.69	20230119	492	0.41	20230922	745	-33.69	20230119	421	17.34	20221013	0.08	N	004870	500	557 억	1226096	N	N	0	N	N
33	20230922	090152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	504	-5	5	-0.98	914074	1811	1.12	505	505	504	661	357	509	504.73	1.10	-796	532	520	513	501	494	517	498	558	152	500	360	1	1	111580484	562	1.04	0.33	12	0.00	485.00	1505.00	745	20230119	-32.35	421	20221013	19.71	745	-32.35	20230119	495	1.82	20230102	745	-32.35	20230119	421	19.71	20221013	0.08	N	004870	500	557 억	1226096	N	N	0	N	N
34	20230921	160155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	509	-16	5	-3.05	82598611	161746	96.88	525	525	506	682	368	525	510.67	1.15	-55465	539	531	525	517	511	536	522	558	157	500	370	1	1	111580484	568	1.05	0.34	12	0.14	485.00	1505.00	745	20230119	-31.68	421	20221013	20.90	745	-31.68	20230119	495	2.83	20230102	745	-31.68	20230119	421	20.90	20221013	0.08	N	004870	500	557 억	1281561	N	N	0	N	N
35	20230921	150153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	507	-18	5	-3.43	79874723	156375	93.66	525	525	506	682	368	525	510.79	1.15	-55243	539	531	525	517	511	536	522	558	157	500	370	1	1	111580484	566	1.05	0.34	12	0.14	485.00	1505.00	745	20230119	-31.95	421	20221013	20.43	745	-31.95	20230119	495	2.42	20230102	745	-31.95	20230119	421	20.43	20221013	0.08	N	004870	500	557 억	1281561	N	N	0	N	N
36	20230921	140154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	507	-18	5	-3.43	67537393	132095	79.12	525	525	506	682	368	525	511.28	1.15	-46784	539	531	525	517	511	536	522	558	157	500	370	1	1	111580484	566	1.05	0.34	12	0.12	485.00	1505.00	745	20230119	-31.95	421	20221013	20.43	745	-31.95	20230119	495	2.42	20230102	745	-31.95	20230119	421	20.43	20221013	0.08	N	004870	500	557 억	1281561	N	N	0	N	N
37	20230921	130150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	510	-15	5	-2.86	51973564	101454	60.76	525	525	506	682	368	525	512.29	1.15	-44124	539	531	525	517	511	536	522	558	157	500	370	1	1	111580484	569	1.05	0.34	12	0.09	485.00	1505.00	745	20230119	-31.54	421	20221013	21.14	745	-31.54	20230119	495	3.03	20230102	745	-31.54	20230119	421	21.14	20221013	0.08	N	004870	500	557 억	1281561	N	N	0	N	N
38	20230921	120151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	512	-13	5	-2.48	26696382	51771	31.01	525	525	508	682	368	525	515.66	1.15	-13530	539	531	525	517	511	536	522	558	157	500	370	1	1	111580484	571	1.06	0.34	12	0.05	485.00	1505.00	745	20230119	-31.28	421	20221013	21.62	745	-31.28	20230119	495	3.43	20230102	745	-31.28	20230119	421	21.62	20221013	0.08	N	004870	500	557 억	1281561	N	N	0	N	N
39	20230921	110155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	516	-9	5	-1.71	23031362	44645	26.74	525	525	508	682	368	525	515.88	1.15	-9807	539	531	525	517	511	536	522	558	157	500	370	1	1	111580484	576	1.06	0.34	12	0.04	485.00	1505.00	745	20230119	-30.74	421	20221013	22.57	745	-30.74	20230119	495	4.24	20230102	745	-30.74	20230119	421	22.57	20221013	0.08	N	004870	500	557 억	1281561	N	N	0	N	N
40	20230921	100150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	520	-5	5	-0.95	4049407	7764	4.65	525	525	520	682	368	525	521.56	1.15	-6924	539	531	525	517	511	536	522	558	157	500	370	1	1	111580484	580	1.07	0.35	12	0.01	485.00	1505.00	745	20230119	-30.20	421	20221013	23.52	745	-30.20	20230119	495	5.05	20230102	745	-30.20	20230119	421	23.52	20221013	0.08	N	004870	500	557 억	1281561	N	N	0	N	N
41	20230921	090154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	525	0	3	0.00	0	0	0.00	0	0	0	682	368	525	0.00	1.15	0	539	531	525	517	511	536	522	558	157	500	370	1	1	111580484	586	1.08	0.35	12	0.00	485.00	1505.00	745	20230119	-29.53	421	20221013	24.70	745	-29.53	20230119	495	6.06	20230102	745	-29.53	20230119	421	24.70	20221013	0.08	N	004870	500	557 억	1281561	N	N	0	N	N
42	20230920	160155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	525	-3	5	-0.57	87628904	166932	72.97	521	533	519	686	370	528	524.94	1.16	-9757	536	532	528	524	520	534	526	558	158	500	380	1	1	111580484	586	1.08	0.35	12	0.15	485.00	1505.00	745	20230119	-29.53	421	20221013	24.70	745	-29.53	20230119	495	6.06	20230102	745	-29.53	20230119	421	24.70	20221013	0.08	N	004870	500	557 억	1291318	N	N	0	N	N
43	20230920	150151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	524	-4	5	-0.76	77065938	146610	64.08	521	533	521	686	370	528	525.65	1.16	-9608	536	532	528	524	520	534	526	558	158	500	380	1	1	111580484	585	1.08	0.35	12	0.13	485.00	1505.00	745	20230119	-29.66	421	20221013	24.47	745	-29.66	20230119	495	5.86	20230102	745	-29.66	20230119	421	24.47	20221013	0.08	N	004870	500	557 억	1291318	N	N	0	N	N
44	20230920	140153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	525	-3	5	-0.57	58572193	111235	48.62	521	533	521	686	370	528	526.56	1.16	-6162	536	532	528	524	520	534	526	558	158	500	380	1	1	111580484	586	1.08	0.35	12	0.10	485.00	1505.00	745	20230119	-29.53	421	20221013	24.70	745	-29.53	20230119	495	6.06	20230102	745	-29.53	20230119	421	24.70	20221013	0.08	N	004870	500	557 억	1291318	N	N	0	N	N
45	20230920	130153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	525	-3	5	-0.57	53112275	100828	44.07	521	533	521	686	370	528	526.76	1.16	-2022	536	532	528	524	520	534	526	558	158	500	380	1	1	111580484	586	1.08	0.35	12	0.09	485.00	1505.00	745	20230119	-29.53	421	20221013	24.70	745	-29.53	20230119	495	6.06	20230102	745	-29.53	20230119	421	24.70	20221013	0.08	N	004870	500	557 억	1291318	N	N	0	N	N
46	20230920	120151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	525	-3	5	-0.57	48603485	92237	40.32	521	533	521	686	370	528	526.94	1.16	615	536	532	528	524	520	534	526	558	158	500	380	1	1	111580484	586	1.08	0.35	12	0.08	485.00	1505.00	745	20230119	-29.53	421	20221013	24.70	745	-29.53	20230119	495	6.06	20230102	745	-29.53	20230119	421	24.70	20221013	0.08	N	004870	500	557 억	1291318	N	N	0	N	N
47	20230920	110152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	527	-1	5	-0.19	42602943	80799	35.32	521	533	521	686	370	528	527.27	1.16	5874	536	532	528	524	520	534	526	558	158	500	380	1	1	111580484	588	1.09	0.35	12	0.07	485.00	1505.00	745	20230119	-29.26	421	20221013	25.18	745	-29.26	20230119	495	6.46	20230102	745	-29.26	20230119	421	25.18	20221013	0.08	N	004870	500	557 억	1291318	N	N	0	N	N
48	20230920	100150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	528	0	3	0.00	23238469	44060	19.26	521	533	521	686	370	528	527.43	1.16	5883	536	532	528	524	520	534	526	558	158	500	380	1	1	111580484	589	1.09	0.35	12	0.04	485.00	1505.00	745	20230119	-29.13	421	20221013	25.42	745	-29.13	20230119	495	6.67	20230102	745	-29.13	20230119	421	25.42	20221013	0.08	N	004870	500	557 억	1291318	N	N	0	N	N
49	20230920	090151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	522	-6	5	-1.14	341335	655	0.29	521	522	521	686	370	528	521.12	1.16	-75	536	532	528	524	520	534	526	558	158	500	380	1	1	111580484	582	1.08	0.35	12	0.00	485.00	1505.00	745	20230119	-29.93	421	20221013	23.99	745	-29.93	20230119	495	5.45	20230102	745	-29.93	20230119	421	23.99	20221013	0.08	N	004870	500	557 억	1291318	N	N	0	N	N
50	20230919	160149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	528	-4	5	-0.75	120365638	228776	106.29	527	532	524	691	373	532	526.13	1.12	39030	550	540	532	522	514	537	519	558	159	500	380	1	1	111580484	589	1.09	0.35	12	0.21	485.00	1505.00	745	20230119	-29.13	421	20221013	25.42	745	-29.13	20230119	495	6.67	20230102	745	-29.13	20230119	421	25.42	20221013	0.08	N	004870	500	557 억	1252288	N	N	0	N	N
51	20230919	150152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	526	-6	5	-1.13	117355419	223074	103.64	527	532	524	691	373	532	526.08	1.12	39163	550	540	532	522	514	537	519	558	159	500	380	1	1	111580484	587	1.08	0.35	12	0.20	485.00	1505.00	745	20230119	-29.40	421	20221013	24.94	745	-29.40	20230119	495	6.26	20230102	745	-29.40	20230119	421	24.94	20221013	0.08	N	004870	500	557 억	1252288	N	N	0	N	N
52	20230919	140148	57	100.00	KOSPI	비금속광물	N	N	N	N	N	525	-7	5	-1.32	112053140	212975	98.95	527	532	524	691	373	532	526.13	1.12	39803	550	540	532	522	514	537	519	558	159	500	380	1	1	111580484	586	1.08	0.35	12	0.19	485.00	1505.00	745	20230119	-29.53	421	20221013	24.70	745	-29.53	20230119	495	6.06	20230102	745	-29.53	20230119	421	24.70	20221013	0.08	N	004870	500	557 억	1252288	N	N	0	N	N
53	20230919	130150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	527	-5	5	-0.94	101170198	192259	89.32	527	532	524	691	373	532	526.22	1.12	38958	550	540	532	522	514	537	519	558	159	500	380	1	1	111580484	588	1.09	0.35	12	0.17	485.00	1505.00	745	20230119	-29.26	421	20221013	25.18	745	-29.26	20230119	495	6.46	20230102	745	-29.26	20230119	421	25.18	20221013	0.08	N	004870	500	557 억	1252288	N	N	0	N	N
54	20230919	120152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	525	-7	5	-1.32	97639796	185558	86.21	527	532	524	691	373	532	526.20	1.12	39522	550	540	532	522	514	537	519	558	159	500	380	1	1	111580484	586	1.08	0.35	12	0.17	485.00	1505.00	745	20230119	-29.53	421	20221013	24.70	745	-29.53	20230119	495	6.06	20230102	745	-29.53	20230119	421	24.70	20221013	0.08	N	004870	500	557 억	1252288	N	N	0	N	N
55	20230919	110153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	530	-2	5	-0.38	95375805	181248	84.21	527	532	524	691	373	532	526.22	1.12	38590	550	540	532	522	514	537	519	558	159	500	380	1	1	111580484	591	1.09	0.35	12	0.16	485.00	1505.00	745	20230119	-28.86	421	20221013	25.89	745	-28.86	20230119	495	7.07	20230102	745	-28.86	20230119	421	25.89	20221013	0.08	N	004870	500	557 억	1252288	N	N	0	N	N
56	20230919	100150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	527	-5	5	-0.94	7291498	13823	6.42	527	532	526	691	373	532	527.49	1.12	720	550	540	532	522	514	537	519	558	159	500	380	1	1	111580484	588	1.09	0.35	12	0.01	485.00	1505.00	745	20230119	-29.26	421	20221013	25.18	745	-29.26	20230119	495	6.46	20230102	745	-29.26	20230119	421	25.18	20221013	0.08	N	004870	500	557 억	1252288	N	N	0	N	N
57	20230919	090151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	532	0	3	0.00	1104705	2095	0.97	527	532	527	691	373	532	527.31	1.12	-74	550	540	532	522	514	537	519	558	159	500	380	1	1	111580484	594	1.10	0.35	12	0.00	485.00	1505.00	745	20230119	-28.59	421	20221013	26.37	745	-28.59	20230119	495	7.47	20230102	745	-28.59	20230119	421	26.37	20221013	0.08	N	004870	500	557 억	1252288	N	N	0	N	N
58	20230918	160153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	532	4	2	0.76	113987782	214671	74.33	534	542	524	686	370	528	530.99	1.11	19649	549	538	529	518	509	544	524	558	158	500	380	1	1	111580484	594	1.10	0.35	12	0.19	485.00	1505.00	745	20230119	-28.59	421	20221013	26.37	745	-28.59	20230119	495	7.47	20230102	745	-28.59	20230119	421	26.37	20221013	0.08	N	004870	500	557 억	1236978	N	N	4	N	N
59	20230918	150149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	539	11	2	2.08	98369277	185407	64.20	534	542	524	686	370	528	530.56	1.11	18325	549	538	529	518	509	544	524	558	158	500	380	1	1	111580484	601	1.11	0.36	12	0.17	485.00	1505.00	745	20230119	-27.65	421	20221013	28.03	745	-27.65	20230119	495	8.89	20230102	745	-27.65	20230119	421	28.03	20221013	0.08	N	004870	500	557 억	1236978	N	N	4	N	N
60	20230918	140154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	525	-3	5	-0.57	80945902	152622	52.85	534	542	524	686	370	528	530.37	1.11	17319	549	538	529	518	509	544	524	558	158	500	380	1	1	111580484	586	1.08	0.35	12	0.14	485.00	1505.00	745	20230119	-29.53	421	20221013	24.70	745	-29.53	20230119	495	6.06	20230102	745	-29.53	20230119	421	24.70	20221013	0.08	N	004870	500	557 억	1236978	N	N	4	N	N
61	20230918	130155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	527	-1	5	-0.19	66669556	125457	43.44	534	542	525	686	370	528	531.41	1.11	16854	549	538	529	518	509	544	524	558	158	500	380	1	1	111580484	588	1.09	0.35	12	0.11	485.00	1505.00	745	20230119	-29.26	421	20221013	25.18	745	-29.26	20230119	495	6.46	20230102	745	-29.26	20230119	421	25.18	20221013	0.08	N	004870	500	557 억	1236978	N	N	4	N	N
62	20230918	120151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	530	2	2	0.38	61762102	116168	40.23	534	542	525	686	370	528	531.66	1.11	13785	549	538	529	518	509	544	524	558	158	500	380	1	1	111580484	591	1.09	0.35	12	0.10	485.00	1505.00	745	20230119	-28.86	421	20221013	25.89	745	-28.86	20230119	495	7.07	20230102	745	-28.86	20230119	421	25.89	20221013	0.08	N	004870	500	557 억	1236978	N	N	4	N	N
63	20230918	110151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	529	1	2	0.19	48984705	92263	31.95	534	542	525	686	370	528	530.92	1.11	12206	549	538	529	518	509	544	524	558	158	500	380	1	1	111580484	590	1.09	0.35	12	0.08	485.00	1505.00	745	20230119	-28.99	421	20221013	25.65	745	-28.99	20230119	495	6.87	20230102	745	-28.99	20230119	421	25.65	20221013	0.08	N	004870	500	557 억	1236978	N	N	4	N	N
64	20230918	100149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	531	3	2	0.57	29080752	54700	18.94	534	542	525	686	370	528	531.64	1.11	487	549	538	529	518	509	544	524	558	158	500	380	1	1	111580484	592	1.09	0.35	12	0.05	485.00	1505.00	745	20230119	-28.72	421	20221013	26.13	745	-28.72	20230119	495	7.27	20230102	745	-28.72	20230119	421	26.13	20221013	0.08	N	004870	500	557 억	1236978	N	N	4	N	N
65	20230918	090150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	534	6	2	1.14	525990	985	0.34	534	534	534	686	370	528	534.00	1.11	-147	549	538	529	518	509	544	524	558	158	500	380	1	1	111580484	596	1.10	0.35	12	0.00	485.00	1505.00	745	20230119	-28.32	421	20221013	26.84	745	-28.32	20230119	495	7.88	20230102	745	-28.32	20230119	421	26.84	20221013	0.08	N	004870	500	557 억	1236978	N	N	4	N	N
66	20230915	160150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	528	6	2	1.15	151680247	288795	116.73	527	540	520	678	366	522	525.22	1.06	56882	537	529	525	517	513	527	515	558	156	500	370	1	1	111580484	589	1.09	0.35	12	0.26	485.00	1505.00	745	20230119	-29.13	421	20221013	25.42	745	-29.13	20230119	495	6.67	20230102	745	-29.13	20230119	421	25.42	20221013	0.08	N	004870	500	557 억	1180170	N	N	4	N	N
67	20230915	150152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	532	10	2	1.92	143205154	272779	110.26	527	540	520	678	366	522	524.99	1.06	56737	537	529	525	517	513	527	515	558	156	500	370	1	1	111580484	594	1.10	0.35	12	0.24	485.00	1505.00	745	20230119	-28.59	421	20221013	26.37	745	-28.59	20230119	495	7.47	20230102	745	-28.59	20230119	421	26.37	20221013	0.08	N	004870	500	557 억	1180170	N	N	0	N	N
68	20230915	140151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	532	10	2	1.92	132789510	253175	102.33	527	540	520	678	366	522	524.50	1.06	51970	537	529	525	517	513	527	515	558	156	500	370	1	1	111580484	594	1.10	0.35	12	0.23	485.00	1505.00	745	20230119	-28.59	421	20221013	26.37	745	-28.59	20230119	495	7.47	20230102	745	-28.59	20230119	421	26.37	20221013	0.08	N	004870	500	557 억	1180170	N	N	0	N	N
69	20230915	130147	57	100.00	KOSPI	비금속광물	N	N	N	N	N	534	12	2	2.30	130015894	247960	100.23	527	540	520	678	366	522	524.34	1.06	51680	537	529	525	517	513	527	515	558	156	500	370	1	1	111580484	596	1.10	0.35	12	0.22	485.00	1505.00	745	20230119	-28.32	421	20221013	26.84	745	-28.32	20230119	495	7.88	20230102	745	-28.32	20230119	421	26.84	20221013	0.08	N	004870	500	557 억	1180170	N	N	0	N	N
70	20230915	120151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	532	10	2	1.92	128507260	245119	99.08	527	540	520	678	366	522	524.26	1.06	50466	537	529	525	517	513	527	515	558	156	500	370	1	1	111580484	594	1.10	0.35	12	0.22	485.00	1505.00	745	20230119	-28.59	421	20221013	26.37	745	-28.59	20230119	495	7.47	20230102	745	-28.59	20230119	421	26.37	20221013	0.08	N	004870	500	557 억	1180170	N	N	0	N	N
71	20230915	110152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	528	6	2	1.15	108867197	208126	84.12	527	534	520	678	366	522	523.08	1.06	49372	537	529	525	517	513	527	515	558	156	500	370	1	1	111580484	589	1.09	0.35	12	0.19	485.00	1505.00	745	20230119	-29.13	421	20221013	25.42	745	-29.13	20230119	495	6.67	20230102	745	-29.13	20230119	421	25.42	20221013	0.08	N	004870	500	557 억	1180170	N	N	0	N	N
72	20230915	100153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	528	6	2	1.15	105574843	201859	81.59	527	534	520	678	366	522	523.01	1.06	49317	537	529	525	517	513	527	515	558	156	500	370	1	1	111580484	589	1.09	0.35	12	0.18	485.00	1505.00	745	20230119	-29.13	421	20221013	25.42	745	-29.13	20230119	495	6.67	20230102	745	-29.13	20230119	421	25.42	20221013	0.08	N	004870	500	557 억	1180170	N	N	0	N	N
73	20230915	090152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	527	5	2	0.96	593402	1126	0.46	527	527	527	678	366	522	527.00	1.06	-113	537	529	525	517	513	527	515	558	156	500	370	1	1	111580484	588	1.09	0.35	12	0.00	485.00	1505.00	745	20230119	-29.26	421	20221013	25.18	745	-29.26	20230119	495	6.46	20230102	745	-29.26	20230119	421	25.18	20221013	0.08	N	004870	500	557 억	1180170	N	N	0	N	N
74	20230914	160152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	522	-6	5	-1.14	129936949	247372	137.25	528	533	521	686	370	528	525.27	1.10	-43549	552	540	533	521	514	536	517	558	158	500	380	1	1	111580484	582	1.08	0.35	12	0.22	485.00	1505.00	745	20230119	-29.93	421	20221013	23.99	745	-29.93	20230119	495	5.45	20230102	745	-29.93	20230119	421	23.99	20221013	0.08	N	004870	500	557 억	1222354	N	N	9	N	N
75	20230914	150149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	526	-2	5	-0.38	127568204	242837	134.74	528	533	521	686	370	528	525.32	1.10	-39566	552	540	533	521	514	536	517	558	158	500	380	1	1	111580484	587	1.08	0.35	12	0.22	485.00	1505.00	745	20230119	-29.40	421	20221013	24.94	745	-29.40	20230119	495	6.26	20230102	745	-29.40	20230119	421	24.94	20221013	0.08	N	004870	500	557 억	1222354	N	N	9	N	N
76	20230914	140147	57	100.00	KOSPI	비금속광물	N	N	N	N	N	527	-1	5	-0.19	109587851	208469	115.67	528	533	521	686	370	528	525.68	1.10	-38807	552	540	533	521	514	536	517	558	158	500	380	1	1	111580484	588	1.09	0.35	12	0.19	485.00	1505.00	745	20230119	-29.26	421	20221013	25.18	745	-29.26	20230119	495	6.46	20230102	745	-29.26	20230119	421	25.18	20221013	0.08	N	004870	500	557 억	1222354	N	N	9	N	N
77	20230914	130147	57	100.00	KOSPI	비금속광물	N	N	N	N	N	528	0	3	0.00	107371015	204267	113.34	528	533	521	686	370	528	525.64	1.10	-36858	552	540	533	521	514	536	517	558	158	500	380	1	1	111580484	589	1.09	0.35	12	0.18	485.00	1505.00	745	20230119	-29.13	421	20221013	25.42	745	-29.13	20230119	495	6.67	20230102	745	-29.13	20230119	421	25.42	20221013	0.08	N	004870	500	557 억	1222354	N	N	9	N	N
78	20230914	120152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	527	-1	5	-0.19	104874478	199511	110.70	528	533	521	686	370	528	525.66	1.10	-35230	552	540	533	521	514	536	517	558	158	500	380	1	1	111580484	588	1.09	0.35	12	0.18	485.00	1505.00	745	20230119	-29.26	421	20221013	25.18	745	-29.26	20230119	495	6.46	20230102	745	-29.26	20230119	421	25.18	20221013	0.08	N	004870	500	557 억	1222354	N	N	9	N	N
79	20230914	110150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	528	0	3	0.00	103559184	197020	109.32	528	533	521	686	370	528	525.63	1.10	-34296	552	540	533	521	514	536	517	558	158	500	380	1	1	111580484	589	1.09	0.35	12	0.18	485.00	1505.00	745	20230119	-29.13	421	20221013	25.42	745	-29.13	20230119	495	6.67	20230102	745	-29.13	20230119	421	25.42	20221013	0.08	N	004870	500	557 억	1222354	N	N	9	N	N
80	20230914	100146	57	100.00	KOSPI	비금속광물	N	N	N	N	N	524	-4	5	-0.76	48456503	92533	51.34	528	532	521	686	370	528	523.67	1.10	16599	552	540	533	521	514	536	517	558	158	500	380	1	1	111580484	585	1.08	0.35	12	0.08	485.00	1505.00	745	20230119	-29.66	421	20221013	24.47	745	-29.66	20230119	495	5.86	20230102	745	-29.66	20230119	421	24.47	20221013	0.08	N	004870	500	557 억	1222354	N	N	9	N	N
81	20230914	090149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	526	-2	5	-0.38	1079850	2047	1.14	528	529	526	686	370	528	527.53	1.10	-111	552	540	533	521	514	536	517	558	158	500	380	1	1	111580484	587	1.08	0.35	12	0.00	485.00	1505.00	745	20230119	-29.40	421	20221013	24.94	745	-29.40	20230119	495	6.26	20230102	745	-29.40	20230119	421	24.94	20221013	0.08	N	004870	500	557 억	1222354	N	N	9	N	N
82	20230913	160150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	528	-9	5	-1.68	95680961	180223	403.33	537	545	526	698	376	537	530.90	1.10	5182	543	540	537	534	531	541	535	558	161	500	380	1	1	111580484	589	1.09	0.35	12	0.16	485.00	1505.00	745	20230119	-29.13	421	20221013	25.42	745	-29.13	20230119	495	6.67	20230102	745	-29.13	20230119	421	25.42	20221013	0.08	N	004870	500	557 억	1226769	N	N	9	N	N
83	20230913	150147	57	100.00	KOSPI	비금속광물	N	N	N	N	N	531	-6	5	-1.12	95014868	178962	400.51	537	545	526	698	376	537	530.92	1.10	5182	543	540	537	534	531	541	535	558	161	500	380	1	1	111580484	592	1.09	0.35	12	0.16	485.00	1505.00	745	20230119	-28.72	421	20221013	26.13	745	-28.72	20230119	495	7.27	20230102	745	-28.72	20230119	421	26.13	20221013	0.08	N	004870	500	557 억	1226769	N	N	11	N	N
84	20230913	140150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	531	-6	5	-1.12	94051929	177147	396.44	537	545	526	698	376	537	530.93	1.10	6634	543	540	537	534	531	541	535	558	161	500	380	1	1	111580484	592	1.09	0.35	12	0.16	485.00	1505.00	745	20230119	-28.72	421	20221013	26.13	745	-28.72	20230119	495	7.27	20230102	745	-28.72	20230119	421	26.13	20221013	0.08	N	004870	500	557 억	1226769	N	N	11	N	N
85	20230913	130146	57	100.00	KOSPI	비금속광물	N	N	N	N	N	527	-10	5	-1.86	91395336	172144	385.25	537	545	526	698	376	537	530.92	1.10	6770	543	540	537	534	531	541	535	558	161	500	380	1	1	111580484	588	1.09	0.35	12	0.15	485.00	1505.00	745	20230119	-29.26	421	20221013	25.18	745	-29.26	20230119	495	6.46	20230102	745	-29.26	20230119	421	25.18	20221013	0.08	N	004870	500	557 억	1226769	N	N	11	N	N
86	20230913	120151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	526	-11	5	-2.05	90459398	170371	381.28	537	545	526	698	376	537	530.96	1.10	6772	543	540	537	534	531	541	535	558	161	500	380	1	1	111580484	587	1.08	0.35	12	0.15	485.00	1505.00	745	20230119	-29.40	421	20221013	24.94	745	-29.40	20230119	495	6.26	20230102	745	-29.40	20230119	421	24.94	20221013	0.08	N	004870	500	557 억	1226769	N	N	11	N	N
87	20230913	110149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	530	-7	5	-1.30	87188974	164190	367.45	537	545	526	698	376	537	531.02	1.10	9728	543	540	537	534	531	541	535	558	161	500	380	1	1	111580484	591	1.09	0.35	12	0.15	485.00	1505.00	745	20230119	-28.86	421	20221013	25.89	745	-28.86	20230119	495	7.07	20230102	745	-28.86	20230119	421	25.89	20221013	0.08	N	004870	500	557 억	1226769	N	N	11	N	N
88	20230913	100148	57	100.00	KOSPI	비금속광물	N	N	N	N	N	529	-8	5	-1.49	62827254	118057	264.20	537	545	528	698	376	537	532.18	1.10	14366	543	540	537	534	531	541	535	558	161	500	380	1	1	111580484	590	1.09	0.35	12	0.11	485.00	1505.00	745	20230119	-28.99	421	20221013	25.65	745	-28.99	20230119	495	6.87	20230102	745	-28.99	20230119	421	25.65	20221013	0.08	N	004870	500	557 억	1226769	N	N	11	N	N
89	20230913	090147	57	100.00	KOSPI	비금속광물	N	N	N	N	N	532	-5	5	-0.93	2003995	3732	8.35	537	537	532	698	376	537	536.98	1.10	-29	543	540	537	534	531	541	535	558	161	500	380	1	1	111580484	594	1.10	0.35	12	0.00	485.00	1505.00	745	20230119	-28.59	421	20221013	26.37	745	-28.59	20230119	495	7.47	20230102	745	-28.59	20230119	421	26.37	20221013	0.08	N	004870	500	557 억	1226769	N	N	11	N	N
90	20230912	160146	57	100.00	KOSPI	비금속광물	N	N	N	N	N	537	1	2	0.19	23929941	44681	54.13	535	540	534	696	376	536	535.57	1.10	84	548	542	535	529	522	545	532	558	160	500	380	1	1	111580484	599	1.11	0.36	12	0.04	485.00	1505.00	745	20230119	-27.92	421	20221013	27.55	745	-27.92	20230119	495	8.48	20230102	745	-27.92	20230119	421	27.55	20221013	0.08	N	004870	500	557 억	1230607	N	N	11	N	N
91	20230912	150148	57	100.00	KOSPI	비금속광물	N	N	N	N	N	536	0	3	0.00	23590043	44048	53.36	535	540	534	696	376	536	535.55	1.10	86	548	542	535	529	522	545	532	558	160	500	380	1	1	111580484	598	1.11	0.36	12	0.04	485.00	1505.00	745	20230119	-28.05	421	20221013	27.32	745	-28.05	20230119	495	8.28	20230102	745	-28.05	20230119	421	27.32	20221013	0.08	N	004870	500	557 억	1230607	N	N	14	N	N
92	20230912	140148	57	100.00	KOSPI	비금속광물	N	N	N	N	N	536	0	3	0.00	18943994	35359	42.84	535	540	535	696	376	536	535.76	1.10	86	548	542	535	529	522	545	532	558	160	500	380	1	1	111580484	598	1.11	0.36	12	0.03	485.00	1505.00	745	20230119	-28.05	421	20221013	27.32	745	-28.05	20230119	495	8.28	20230102	745	-28.05	20230119	421	27.32	20221013	0.08	N	004870	500	557 억	1230607	N	N	14	N	N
93	20230912	130148	57	100.00	KOSPI	비금속광물	N	N	N	N	N	536	0	3	0.00	13927632	26003	31.50	535	540	535	696	376	536	535.62	1.10	970	548	542	535	529	522	545	532	558	160	500	380	1	1	111580484	598	1.11	0.36	12	0.02	485.00	1505.00	745	20230119	-28.05	421	20221013	27.32	745	-28.05	20230119	495	8.28	20230102	745	-28.05	20230119	421	27.32	20221013	0.08	N	004870	500	557 억	1230607	N	N	14	N	N
94	20230912	120145	57	100.00	KOSPI	비금속광물	N	N	N	N	N	536	0	3	0.00	12101891	22598	27.38	535	540	535	696	376	536	535.53	1.10	1051	548	542	535	529	522	545	532	558	160	500	380	1	1	111580484	598	1.11	0.36	12	0.02	485.00	1505.00	745	20230119	-28.05	421	20221013	27.32	745	-28.05	20230119	495	8.28	20230102	745	-28.05	20230119	421	27.32	20221013	0.08	N	004870	500	557 억	1230607	N	N	14	N	N
95	20230912	110148	57	100.00	KOSPI	비금속광물	N	N	N	N	N	536	0	3	0.00	7551941	14098	17.08	535	540	535	696	376	536	535.67	1.10	2805	548	542	535	529	522	545	532	558	160	500	380	1	1	111580484	598	1.11	0.36	12	0.01	485.00	1505.00	745	20230119	-28.05	421	20221013	27.32	745	-28.05	20230119	495	8.28	20230102	745	-28.05	20230119	421	27.32	20221013	0.08	N	004870	500	557 억	1230607	N	N	14	N	N
96	20230912	100147	57	100.00	KOSPI	비금속광물	N	N	N	N	N	536	0	3	0.00	6284052	11734	14.22	535	540	535	696	376	536	535.54	1.10	2805	548	542	535	529	522	545	532	558	160	500	380	1	1	111580484	598	1.11	0.36	12	0.01	485.00	1505.00	745	20230119	-28.05	421	20221013	27.32	745	-28.05	20230119	495	8.28	20230102	745	-28.05	20230119	421	27.32	20221013	0.08	N	004870	500	557 억	1230607	N	N	14	N	N
97	20230912	090149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	536	0	3	0.00	10704	20	0.02	535	536	535	696	376	536	535.20	1.10	2	548	542	535	529	522	545	532	558	160	500	380	1	1	111580484	598	1.11	0.36	12	0.00	485.00	1505.00	745	20230119	-28.05	421	20221013	27.32	745	-28.05	20230119	495	8.28	20230102	745	-28.05	20230119	421	27.32	20221013	0.08	N	004870	500	557 억	1230607	N	N	14	N	N
98	20230911	160145	57	100.00	KOSPI	비금속광물	N	N	N	N	N	536	2	2	0.37	44194725	82543	128.66	534	541	528	694	374	534	535.41	1.09	10411	539	536	532	529	525	538	531	558	160	500	380	1	1	111580484	598	1.11	0.36	12	0.07	485.00	1505.00	745	20230119	-28.05	421	20221013	27.32	745	-28.05	20230119	495	8.28	20230102	745	-28.05	20230119	421	27.32	20221013	0.08	N	004870	500	557 억	1220196	N	N	14	N	N
99	20230911	150147	57	100.00	KOSPI	비금속광물	N	N	N	N	N	537	3	2	0.56	43840789	81883	127.63	534	541	528	694	374	534	535.41	1.09	10396	539	536	532	529	525	538	531	558	160	500	380	1	1	111580484	599	1.11	0.36	12	0.07	485.00	1505.00	745	20230119	-27.92	421	20221013	27.55	745	-27.92	20230119	495	8.48	20230102	745	-27.92	20230119	421	27.55	20221013	0.08	N	004870	500	557 억	1220196	N	N	13	N	N
100	20230911	140148	57	100.00	KOSPI	비금속광물	N	N	N	N	N	538	4	2	0.75	42459700	79312	123.62	534	541	528	694	374	534	535.35	1.09	10659	539	536	532	529	525	538	531	558	160	500	380	1	1	111580484	600	1.11	0.36	12	0.07	485.00	1505.00	745	20230119	-27.79	421	20221013	27.79	745	-27.79	20230119	495	8.69	20230102	745	-27.79	20230119	421	27.79	20221013	0.08	N	004870	500	557 억	1220196	N	N	13	N	N
101	20230911	130148	57	100.00	KOSPI	비금속광물	N	N	N	N	N	540	6	2	1.12	36205450	67647	105.44	534	541	528	694	374	534	535.21	1.09	9784	539	536	532	529	525	538	531	558	160	500	380	1	1	111580484	603	1.11	0.36	12	0.06	485.00	1505.00	745	20230119	-27.52	421	20221013	28.27	745	-27.52	20230119	495	9.09	20230102	745	-27.52	20230119	421	28.27	20221013	0.08	N	004870	500	557 억	1220196	N	N	13	N	N
102	20230911	120149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	537	3	2	0.56	35079421	65554	102.18	534	541	528	694	374	534	535.12	1.09	9715	539	536	532	529	525	538	531	558	160	500	380	1	1	111580484	599	1.11	0.36	12	0.06	485.00	1505.00	745	20230119	-27.92	421	20221013	27.55	745	-27.92	20230119	495	8.48	20230102	745	-27.92	20230119	421	27.55	20221013	0.08	N	004870	500	557 억	1220196	N	N	13	N	N
103	20230911	110147	57	100.00	KOSPI	비금속광물	N	N	N	N	N	539	5	2	0.94	28522245	53349	83.15	534	541	528	694	374	534	534.64	1.09	6707	539	536	532	529	525	538	531	558	160	500	380	1	1	111580484	601	1.11	0.36	12	0.05	485.00	1505.00	745	20230119	-27.65	421	20221013	28.03	745	-27.65	20230119	495	8.89	20230102	745	-27.65	20230119	421	28.03	20221013	0.08	N	004870	500	557 억	1220196	N	N	13	N	N
104	20230911	100145	57	100.00	KOSPI	비금속광물	N	N	N	N	N	538	4	2	0.75	21599307	40476	63.09	534	541	528	694	374	534	533.63	1.09	3050	539	536	532	529	525	538	531	558	160	500	380	1	1	111580484	600	1.11	0.36	12	0.04	485.00	1505.00	745	20230119	-27.79	421	20221013	27.79	745	-27.79	20230119	495	8.69	20230102	745	-27.79	20230119	421	27.79	20221013	0.08	N	004870	500	557 억	1220196	N	N	13	N	N
105	20230911	090145	57	100.00	KOSPI	비금속광물	N	N	N	N	N	534	0	3	0.00	391956	734	1.14	534	534	534	694	374	534	534.00	1.09	-110	539	536	532	529	525	538	531	558	160	500	380	1	1	111580484	596	1.10	0.35	12	0.00	485.00	1505.00	745	20230119	-28.32	421	20221013	26.84	745	-28.32	20230119	495	7.88	20230102	745	-28.32	20230119	421	26.84	20221013	0.08	N	004870	500	557 억	1220196	N	N	13	N	N
106	20230908	160147	57	100.00	KOSPI	비금속광물	N	N	N	N	N	534	-2	5	-0.37	34050792	64156	57.38	529	535	528	696	376	536	530.75	1.10	-6786	558	547	540	529	522	543	525	558	160	500	380	1	1	111580484	596	1.10	0.35	12	0.06	485.00	1505.00	745	20230119	-28.32	421	20221013	26.84	745	-28.32	20230119	495	7.88	20230102	745	-28.32	20230119	421	26.84	20221013	0.08	N	004870	500	557 억	1226982	N	N	13	N	N
107	20230908	150148	57	100.00	KOSPI	비금속광물	N	N	N	N	N	533	-3	5	-0.56	29721272	56054	50.14	529	535	528	696	376	536	530.23	1.10	-6860	558	547	540	529	522	543	525	558	160	500	380	1	1	111580484	595	1.10	0.35	12	0.05	485.00	1505.00	745	20230119	-28.46	421	20221013	26.60	745	-28.46	20230119	495	7.68	20230102	745	-28.46	20230119	421	26.60	20221013	0.08	N	004870	500	557 억	1226982	N	N	19	N	N
108	20230908	140147	57	100.00	KOSPI	비금속광물	N	N	N	N	N	531	-5	5	-0.93	26958337	50865	45.50	529	535	528	696	376	536	530.00	1.10	-5548	558	547	540	529	522	543	525	558	160	500	380	1	1	111580484	592	1.09	0.35	12	0.05	485.00	1505.00	745	20230119	-28.72	421	20221013	26.13	745	-28.72	20230119	495	7.27	20230102	745	-28.72	20230119	421	26.13	20221013	0.08	N	004870	500	557 억	1226982	N	N	19	N	N
109	20230908	130148	57	100.00	KOSPI	비금속광물	N	N	N	N	N	532	-4	5	-0.75	26287769	49600	44.36	529	535	528	696	376	536	530.00	1.10	-5547	558	547	540	529	522	543	525	558	160	500	380	1	1	111580484	594	1.10	0.35	12	0.04	485.00	1505.00	745	20230119	-28.59	421	20221013	26.37	745	-28.59	20230119	495	7.47	20230102	745	-28.59	20230119	421	26.37	20221013	0.08	N	004870	500	557 억	1226982	N	N	19	N	N
110	20230908	120150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	533	-3	5	-0.56	20337343	38360	34.31	529	535	528	696	376	536	530.17	1.10	-1019	558	547	540	529	522	543	525	558	160	500	380	1	1	111580484	595	1.10	0.35	12	0.03	485.00	1505.00	745	20230119	-28.46	421	20221013	26.60	745	-28.46	20230119	495	7.68	20230102	745	-28.46	20230119	421	26.60	20221013	0.08	N	004870	500	557 억	1226982	N	N	19	N	N
111	20230908	110148	57	100.00	KOSPI	비금속광물	N	N	N	N	N	533	-3	5	-0.56	15439690	29107	26.03	529	535	529	696	376	536	530.45	1.10	-1016	558	547	540	529	522	543	525	558	160	500	380	1	1	111580484	595	1.10	0.35	12	0.03	485.00	1505.00	745	20230119	-28.46	421	20221013	26.60	745	-28.46	20230119	495	7.68	20230102	745	-28.46	20230119	421	26.60	20221013	0.08	N	004870	500	557 억	1226982	N	N	19	N	N
112	20230908	100147	57	100.00	KOSPI	비금속광물	N	N	N	N	N	533	-3	5	-0.56	12504203	23590	21.10	529	535	529	696	376	536	530.06	1.10	-784	558	547	540	529	522	543	525	558	160	500	380	1	1	111580484	595	1.10	0.35	12	0.02	485.00	1505.00	745	20230119	-28.46	421	20221013	26.60	745	-28.46	20230119	495	7.68	20230102	745	-28.46	20230119	421	26.60	20221013	0.08	N	004870	500	557 억	1226982	N	N	19	N	N
113	20230908	090150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	529	-7	5	-1.31	329038	622	0.56	529	529	529	696	376	536	529.00	1.10	-81	558	547	540	529	522	543	525	558	160	500	380	1	1	111580484	590	1.09	0.35	12	0.00	485.00	1505.00	745	20230119	-28.99	421	20221013	25.65	745	-28.99	20230119	495	6.87	20230102	745	-28.99	20230119	421	25.65	20221013	0.08	N	004870	500	557 억	1226982	N	N	19	N	N
114	20230907	160147	57	100.00	KOSPI	비금속광물	N	N	N	N	N	536	-5	5	-0.92	60189672	111778	66.55	541	551	533	703	379	541	538.48	1.10	-1516	552	546	537	531	522	549	534	558	162	500	380	1	1	111580484	598	1.11	0.36	12	0.10	485.00	1505.00	745	20230119	-28.05	421	20221013	27.32	745	-28.05	20230119	495	8.28	20230102	745	-28.05	20230119	421	27.32	20221013	0.08	N	004870	500	557 억	1228498	N	N	19	N	N
115	20230907	150146	57	100.00	KOSPI	비금속광물	N	N	N	N	N	537	-4	5	-0.74	59958438	111347	66.30	541	551	533	703	379	541	538.48	1.10	-1516	552	546	537	531	522	549	534	558	162	500	380	1	1	111580484	599	1.11	0.36	12	0.10	485.00	1505.00	745	20230119	-27.92	421	20221013	27.55	745	-27.92	20230119	495	8.48	20230102	745	-27.92	20230119	421	27.55	20221013	0.08	N	004870	500	557 억	1228498	N	N	29	N	N
116	20230907	140146	57	100.00	KOSPI	비금속광물	N	N	N	N	N	537	-4	5	-0.74	52942159	98243	58.49	541	551	533	703	379	541	538.89	1.10	1225	552	546	537	531	522	549	534	558	162	500	380	1	1	111580484	599	1.11	0.36	12	0.09	485.00	1505.00	745	20230119	-27.92	421	20221013	27.55	745	-27.92	20230119	495	8.48	20230102	745	-27.92	20230119	421	27.55	20221013	0.08	N	004870	500	557 억	1228498	N	N	29	N	N
117	20230907	130148	57	100.00	KOSPI	비금속광물	N	N	N	N	N	538	-3	5	-0.55	47900692	88853	52.90	541	551	533	703	379	541	539.10	1.10	1430	552	546	537	531	522	549	534	558	162	500	380	1	1	111580484	600	1.11	0.36	12	0.08	485.00	1505.00	745	20230119	-27.79	421	20221013	27.79	745	-27.79	20230119	495	8.69	20230102	745	-27.79	20230119	421	27.79	20221013	0.08	N	004870	500	557 억	1228498	N	N	29	N	N
118	20230907	120149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	535	-6	5	-1.11	40537838	75174	44.76	541	551	533	703	379	541	539.25	1.10	5823	552	546	537	531	522	549	534	558	162	500	380	1	1	111580484	597	1.10	0.36	12	0.07	485.00	1505.00	745	20230119	-28.19	421	20221013	27.08	745	-28.19	20230119	495	8.08	20230102	745	-28.19	20230119	421	27.08	20221013	0.08	N	004870	500	557 억	1228498	N	N	29	N	N
119	20230907	110147	57	100.00	KOSPI	비금속광물	N	N	N	N	N	534	-7	5	-1.29	38490931	71339	42.47	541	551	533	703	379	541	539.55	1.10	5747	552	546	537	531	522	549	534	558	162	500	380	1	1	111580484	596	1.10	0.35	12	0.06	485.00	1505.00	745	20230119	-28.32	421	20221013	26.84	745	-28.32	20230119	495	7.88	20230102	745	-28.32	20230119	421	26.84	20221013	0.08	N	004870	500	557 억	1228498	N	N	29	N	N
120	20230907	100146	57	100.00	KOSPI	비금속광물	N	N	N	N	N	540	-1	5	-0.18	22766991	41957	24.98	541	551	533	703	379	541	542.63	1.10	-1414	552	546	537	531	522	549	534	558	162	500	380	1	1	111580484	603	1.11	0.36	12	0.04	485.00	1505.00	745	20230119	-27.52	421	20221013	28.27	745	-27.52	20230119	495	9.09	20230102	745	-27.52	20230119	421	28.27	20221013	0.08	N	004870	500	557 억	1228498	N	N	29	N	N
121	20230907	090147	57	100.00	KOSPI	비금속광물	N	N	N	N	N	542	1	2	0.18	2291184	4235	2.52	541	542	541	703	379	541	541.01	1.10	-239	552	546	537	531	522	549	534	558	162	500	380	1	1	111580484	605	1.12	0.36	12	0.00	485.00	1505.00	745	20230119	-27.25	421	20221013	28.74	745	-27.25	20230119	495	9.49	20230102	745	-27.25	20230119	421	28.74	20221013	0.08	N	004870	500	557 억	1228498	N	N	29	N	N
122	20230906	160146	57	100.00	KOSPI	비금속광물	N	N	N	N	N	541	7	2	1.31	89650536	167772	154.24	534	543	528	694	374	534	534.36	1.09	13860	542	537	532	527	522	540	530	558	160	500	380	1	1	111580484	604	1.12	0.36	12	0.15	485.00	1505.00	745	20230119	-27.38	421	20221013	28.50	745	-27.38	20230119	495	9.29	20230102	745	-27.38	20230119	421	28.50	20221013	0.08	N	004870	500	557 억	1214638	N	N	29	N	N
123	20230906	150145	57	100.00	KOSPI	비금속광물	N	N	N	N	N	541	7	2	1.31	80067506	150064	137.96	534	542	528	694	374	534	533.56	1.09	12706	542	537	532	527	522	540	530	558	160	500	380	1	1	111580484	604	1.12	0.36	12	0.13	485.00	1505.00	745	20230119	-27.38	421	20221013	28.50	745	-27.38	20230119	495	9.29	20230102	745	-27.38	20230119	421	28.50	20221013	0.08	N	004870	500	557 억	1214638	N	N	148	N	N
124	20230906	140146	57	100.00	KOSPI	비금속광물	N	N	N	N	N	538	4	2	0.75	70801071	132896	122.17	534	542	528	694	374	534	532.76	1.09	8174	542	537	532	527	522	540	530	558	160	500	380	1	1	111580484	600	1.11	0.36	12	0.12	485.00	1505.00	745	20230119	-27.79	421	20221013	27.79	745	-27.79	20230119	495	8.69	20230102	745	-27.79	20230119	421	27.79	20221013	0.08	N	004870	500	557 억	1214638	N	N	148	N	N
125	20230906	130148	57	100.00	KOSPI	비금속광물	N	N	N	N	N	537	3	2	0.56	56015014	105418	96.91	534	538	528	694	374	534	531.36	1.09	5580	542	537	532	527	522	540	530	558	160	500	380	1	1	111580484	599	1.11	0.36	12	0.09	485.00	1505.00	745	20230119	-27.92	421	20221013	27.55	745	-27.92	20230119	495	8.48	20230102	745	-27.92	20230119	421	27.55	20221013	0.08	N	004870	500	557 억	1214638	N	N	148	N	N
126	20230906	120149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	530	-4	5	-0.75	29958984	56642	52.07	534	534	528	694	374	534	528.92	1.09	4017	542	537	532	527	522	540	530	558	160	500	380	1	1	111580484	591	1.09	0.35	12	0.05	485.00	1505.00	745	20230119	-28.86	421	20221013	25.89	745	-28.86	20230119	495	7.07	20230102	745	-28.86	20230119	421	25.89	20221013	0.08	N	004870	500	557 억	1214638	N	N	148	N	N
127	20230906	110147	57	100.00	KOSPI	비금속광물	N	N	N	N	N	530	-4	5	-0.75	23829132	45080	41.44	534	534	528	694	374	534	528.59	1.09	4017	542	537	532	527	522	540	530	558	160	500	380	1	1	111580484	591	1.09	0.35	12	0.04	485.00	1505.00	745	20230119	-28.86	421	20221013	25.89	745	-28.86	20230119	495	7.07	20230102	745	-28.86	20230119	421	25.89	20221013	0.08	N	004870	500	557 억	1214638	N	N	148	N	N
128	20230906	100144	57	100.00	KOSPI	비금속광물	N	N	N	N	N	532	-2	5	-0.37	7708868	14559	13.38	534	534	528	694	374	534	529.48	1.09	1345	542	537	532	527	522	540	530	558	160	500	380	1	1	111580484	594	1.10	0.35	12	0.01	485.00	1505.00	745	20230119	-28.59	421	20221013	26.37	745	-28.59	20230119	495	7.47	20230102	745	-28.59	20230119	421	26.37	20221013	0.08	N	004870	500	557 억	1214638	N	N	148	N	N
129	20230906	090145	57	100.00	KOSPI	비금속광물	N	N	N	N	N	534	0	3	0.00	318264	596	0.55	534	534	534	694	374	534	534.00	1.09	-84	542	537	532	527	522	540	530	558	160	500	380	1	1	111580484	596	1.10	0.35	12	0.00	485.00	1505.00	745	20230119	-28.32	421	20221013	26.84	745	-28.32	20230119	495	7.88	20230102	745	-28.32	20230119	421	26.84	20221013	0.08	N	004870	500	557 억	1214638	N	N	148	N	N
130	20230905	160145	57	100.00	KOSPI	비금속광물	N	N	N	N	N	534	4	2	0.75	57822830	108660	104.17	527	537	527	689	371	530	532.14	1.09	-4888	545	537	527	519	509	541	523	558	159	500	380	1	1	111580484	596	1.10	0.35	12	0.10	485.00	1505.00	745	20230119	-28.32	421	20221013	26.84	745	-28.32	20230119	495	7.88	20230102	745	-28.32	20230119	421	26.84	20221013	0.08	N	004870	500	557 억	1220270	N	N	148	N	N
131	20230905	150147	57	100.00	KOSPI	비금속광물	N	N	N	N	N	531	1	2	0.19	55044041	103418	99.14	527	537	527	689	371	530	532.25	1.09	-5060	545	537	527	519	509	541	523	558	159	500	380	1	1	111580484	592	1.09	0.35	12	0.09	485.00	1505.00	745	20230119	-28.72	421	20221013	26.13	745	-28.72	20230119	495	7.27	20230102	745	-28.72	20230119	421	26.13	20221013	0.08	N	004870	500	557 억	1220270	N	N	65	N	N
132	20230905	140147	57	100.00	KOSPI	비금속광물	N	N	N	N	N	537	7	2	1.32	39324588	73805	70.76	527	537	527	689	371	530	532.82	1.09	-5237	545	537	527	519	509	541	523	558	159	500	380	1	1	111580484	599	1.11	0.36	12	0.07	485.00	1505.00	745	20230119	-27.92	421	20221013	27.55	745	-27.92	20230119	495	8.48	20230102	745	-27.92	20230119	421	27.55	20221013	0.08	N	004870	500	557 억	1220270	N	N	65	N	N
133	20230905	130141	57	100.00	KOSPI	비금속광물	N	N	N	N	N	534	4	2	0.75	19987862	37693	36.14	527	535	527	689	371	530	530.28	1.09	-1030	545	537	527	519	509	541	523	558	159	500	380	1	1	111580484	596	1.10	0.35	12	0.03	485.00	1505.00	745	20230119	-28.32	421	20221013	26.84	745	-28.32	20230119	495	7.88	20230102	745	-28.32	20230119	421	26.84	20221013	0.08	N	004870	500	557 억	1220270	N	N	65	N	N
134	20230905	120146	57	100.00	KOSPI	비금속광물	N	N	N	N	N	531	1	2	0.19	12030432	22741	21.80	527	535	527	689	371	530	529.02	1.09	-61	545	537	527	519	509	541	523	558	159	500	380	1	1	111580484	592	1.09	0.35	12	0.02	485.00	1505.00	745	20230119	-28.72	421	20221013	26.13	745	-28.72	20230119	495	7.27	20230102	745	-28.72	20230119	421	26.13	20221013	0.08	N	004870	500	557 억	1220270	N	N	65	N	N
135	20230905	110146	57	100.00	KOSPI	비금속광물	N	N	N	N	N	530	0	3	0.00	7790565	14742	14.13	527	535	527	689	371	530	528.46	1.09	802	545	537	527	519	509	541	523	558	159	500	380	1	1	111580484	591	1.09	0.35	12	0.01	485.00	1505.00	745	20230119	-28.86	421	20221013	25.89	745	-28.86	20230119	495	7.07	20230102	745	-28.86	20230119	421	25.89	20221013	0.08	N	004870	500	557 억	1220270	N	N	65	N	N
136	20230905	100145	57	100.00	KOSPI	비금속광물	N	N	N	N	N	530	0	3	0.00	5575713	10563	10.13	527	535	527	689	371	530	527.85	1.09	104	545	537	527	519	509	541	523	558	159	500	380	1	1	111580484	591	1.09	0.35	12	0.01	485.00	1505.00	745	20230119	-28.86	421	20221013	25.89	745	-28.86	20230119	495	7.07	20230102	745	-28.86	20230119	421	25.89	20221013	0.08	N	004870	500	557 억	1220270	N	N	65	N	N
137	20230905	090144	57	100.00	KOSPI	비금속광물	N	N	N	N	N	527	-3	5	-0.57	71145	135	0.13	527	527	527	689	371	530	527.00	1.09	-17	545	537	527	519	509	541	523	558	159	500	380	1	1	111580484	588	1.09	0.35	12	0.00	485.00	1505.00	745	20230119	-29.26	421	20221013	25.18	745	-29.26	20230119	495	6.46	20230102	745	-29.26	20230119	421	25.18	20221013	0.08	N	004870	500	557 억	1220270	N	N	65	N	N
138	20230904	160144	57	100.00	KOSPI	비금속광물	N	N	N	N	N	530	7	2	1.34	54768349	104308	26.11	522	535	517	679	367	523	525.05	1.09	282	552	537	526	511	500	532	506	558	156	500	370	1	1	111580484	591	1.09	0.35	12	0.09	485.00	1505.00	745	20230119	-28.86	421	20221013	25.89	745	-28.86	20230119	495	7.07	20230102	745	-28.86	20230119	421	25.89	20221013	0.08	N	004870	500	557 억	1219914	N	N	65	N	N
139	20230904	150142	57	100.00	KOSPI	비금속광물	N	N	N	N	N	531	8	2	1.53	52252947	99579	24.92	522	531	517	679	367	523	524.74	1.09	946	552	537	526	511	500	532	506	558	156	500	370	1	1	111580484	592	1.09	0.35	12	0.09	485.00	1505.00	745	20230119	-28.72	421	20221013	26.13	745	-28.72	20230119	495	7.27	20230102	745	-28.72	20230119	421	26.13	20221013	0.08	N	004870	500	557 억	1219914	N	N	0	N	N
140	20230904	140143	57	100.00	KOSPI	비금속광물	N	N	N	N	N	526	3	2	0.57	44173546	84298	21.10	522	527	517	679	367	523	524.02	1.09	-474	552	537	526	511	500	532	506	558	156	500	370	1	1	111580484	587	1.08	0.35	12	0.08	485.00	1505.00	745	20230119	-29.40	421	20221013	24.94	745	-29.40	20230119	495	6.26	20230102	745	-29.40	20230119	421	24.94	20221013	0.08	N	004870	500	557 억	1219914	N	N	0	N	N
141	20230904	130145	57	100.00	KOSPI	비금속광물	N	N	N	N	N	525	2	2	0.38	36073296	68861	17.24	522	527	517	679	367	523	523.86	1.09	-1755	552	537	526	511	500	532	506	558	156	500	370	1	1	111580484	586	1.08	0.35	12	0.06	485.00	1505.00	745	20230119	-29.53	421	20221013	24.70	745	-29.53	20230119	495	6.06	20230102	745	-29.53	20230119	421	24.70	20221013	0.08	N	004870	500	557 억	1219914	N	N	0	N	N
142	20230904	120142	57	100.00	KOSPI	비금속광물	N	N	N	N	N	525	2	2	0.38	30688565	58592	14.66	522	527	517	679	367	523	523.77	1.09	-5417	552	537	526	511	500	532	506	558	156	500	370	1	1	111580484	586	1.08	0.35	12	0.05	485.00	1505.00	745	20230119	-29.53	421	20221013	24.70	745	-29.53	20230119	495	6.06	20230102	745	-29.53	20230119	421	24.70	20221013	0.08	N	004870	500	557 억	1219914	N	N	0	N	N
143	20230904	110142	57	100.00	KOSPI	비금속광물	N	N	N	N	N	523	0	3	0.00	26271122	50152	12.55	522	527	517	679	367	523	523.83	1.09	-5417	552	537	526	511	500	532	506	558	156	500	370	1	1	111580484	584	1.08	0.35	12	0.04	485.00	1505.00	745	20230119	-29.80	421	20221013	24.23	745	-29.80	20230119	495	5.66	20230102	745	-29.80	20230119	421	24.23	20221013	0.08	N	004870	500	557 억	1219914	N	N	0	N	N
144	20230904	100140	57	100.00	KOSPI	비금속광물	N	N	N	N	N	521	-2	5	-0.38	7177788	13791	3.45	522	522	517	679	367	523	520.47	1.09	-3242	552	537	526	511	500	532	506	558	156	500	370	1	1	111580484	581	1.07	0.35	12	0.01	485.00	1505.00	745	20230119	-30.07	421	20221013	23.75	745	-30.07	20230119	495	5.25	20230102	745	-30.07	20230119	421	23.75	20221013	0.08	N	004870	500	557 억	1219914	N	N	0	N	N
145	20230904	090143	57	100.00	KOSPI	비금속광물	N	N	N	N	N	517	-6	5	-1.15	956677	1834	0.46	522	522	517	679	367	523	521.63	1.09	-460	552	537	526	511	500	532	506	558	156	500	370	1	1	111580484	577	1.07	0.34	12	0.00	485.00	1505.00	745	20230119	-30.60	421	20221013	22.80	745	-30.60	20230119	495	4.44	20230102	745	-30.60	20230119	421	22.80	20221013	0.08	N	004870	500	557 억	1219914	N	N	0	N	N
146	20230901	160142	57	100.00	KOSPI	비금속광물	N	N	N	N	N	523	-21	5	-3.86	208898082	399309	540.70	534	541	515	707	381	544	523.15	1.08	9869	552	547	542	537	532	550	540	558	163	500	390	1	1	111580484	584	1.08	0.35	12	0.36	485.00	1505.00	745	20230119	-29.80	421	20221013	24.23	745	-29.80	20230119	495	5.66	20230102	745	-29.80	20230119	421	24.23	20221013	0.08	N	004870	500	557 억	1210045	N	N	4	N	N
147	20230901	150144	57	100.00	KOSPI	비금속광물	N	N	N	N	N	523	-21	5	-3.86	197046449	376648	510.02	534	541	515	707	381	544	523.16	1.08	15998	552	547	542	537	532	550	540	558	163	500	390	1	1	111580484	584	1.08	0.35	12	0.34	485.00	1505.00	745	20230119	-29.80	421	20221013	24.23	745	-29.80	20230119	495	5.66	20230102	745	-29.80	20230119	421	24.23	20221013	0.08	N	004870	500	557 억	1210045	N	N	4	N	N
148	20230901	140142	57	100.00	KOSPI	비금속광물	N	N	N	N	N	523	-21	5	-3.86	184358365	352362	477.13	534	541	515	707	381	544	523.21	1.08	18694	552	547	542	537	532	550	540	558	163	500	390	1	1	111580484	584	1.08	0.35	12	0.32	485.00	1505.00	745	20230119	-29.80	421	20221013	24.23	745	-29.80	20230119	495	5.66	20230102	745	-29.80	20230119	421	24.23	20221013	0.08	N	004870	500	557 억	1210045	N	N	4	N	N
149	20230901	130142	57	100.00	KOSPI	비금속광물	N	N	N	N	N	525	-19	5	-3.49	174501507	333499	451.59	534	541	515	707	381	544	523.24	1.08	23153	552	547	542	537	532	550	540	558	163	500	390	1	1	111580484	586	1.08	0.35	12	0.30	485.00	1505.00	745	20230119	-29.53	421	20221013	24.70	745	-29.53	20230119	495	6.06	20230102	745	-29.53	20230119	421	24.70	20221013	0.08	N	004870	500	557 억	1210045	N	N	4	N	N
150	20230901	120142	57	100.00	KOSPI	비금속광물	N	N	N	N	N	522	-22	5	-4.04	167609222	320308	433.73	534	541	515	707	381	544	523.28	1.08	30566	552	547	542	537	532	550	540	558	163	500	390	1	1	111580484	582	1.08	0.35	12	0.29	485.00	1505.00	745	20230119	-29.93	421	20221013	23.99	745	-29.93	20230119	495	5.45	20230102	745	-29.93	20230119	421	23.99	20221013	0.08	N	004870	500	557 억	1210045	N	N	4	N	N
151	20230901	110142	57	100.00	KOSPI	비금속광물	N	N	N	N	N	522	-22	5	-4.04	150441885	287322	389.06	534	541	515	707	381	544	523.60	1.08	46609	552	547	542	537	532	550	540	558	163	500	390	1	1	111580484	582	1.08	0.35	12	0.26	485.00	1505.00	745	20230119	-29.93	421	20221013	23.99	745	-29.93	20230119	495	5.45	20230102	745	-29.93	20230119	421	23.99	20221013	0.08	N	004870	500	557 억	1210045	N	N	4	N	N
152	20230901	100141	57	100.00	KOSPI	비금속광물	N	N	N	N	N	525	-19	5	-3.49	124204914	236966	320.87	534	541	515	707	381	544	524.15	1.08	48721	552	547	542	537	532	550	540	558	163	500	390	1	1	111580484	586	1.08	0.35	12	0.21	485.00	1505.00	745	20230119	-29.53	421	20221013	24.70	745	-29.53	20230119	495	6.06	20230102	745	-29.53	20230119	421	24.70	20221013	0.08	N	004870	500	557 억	1210045	N	N	4	N	N
153	20230901	090140	57	100.00	KOSPI	비금속광물	N	N	N	N	N	534	-10	5	-1.84	122820	230	0.31	534	534	534	707	381	544	534.00	1.08	-30	552	547	542	537	532	550	540	558	163	500	390	1	1	111580484	596	1.10	0.35	12	0.00	485.00	1505.00	745	20230119	-28.32	421	20221013	26.84	745	-28.32	20230119	495	7.88	20230102	745	-28.32	20230119	421	26.84	20221013	0.08	N	004870	500	557 억	1210045	N	N	4	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History