KissMeData/010040/price/prices-20231001.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160247	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	2690	-75	5	-2.71	135335800	49898	209.34	2770	2790	2670	3590	1940	2765	2712.26	0.86	-13578	2818	2791	2748	2721	2678	2805	2735	205	825	500	1760	5	1	41067062	1105	134.50	0.45	12	0.12	20.00	6028.00	4970	20230503	-45.88	2670	20231031	0.75	4970	-45.88	20230503	2670	0.75	20231031	4970	-45.88	20230503	2670	0.75	20231031	1.43	N	010040	500	205 억	351429	N	N	0	N	N
3	20231031	150250	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	2685	-80	5	-2.89	120829210	44491	186.65	2770	2790	2670	3590	1940	2765	2715.81	0.86	-12926	2818	2791	2748	2721	2678	2805	2735	205	825	500	1760	5	1	41067062	1103	134.25	0.45	12	0.11	20.00	6028.00	4970	20230503	-45.98	2670	20231031	0.56	4970	-45.98	20230503	2670	0.56	20231031	4970	-45.98	20230503	2670	0.56	20231031	1.43	N	010040	500	205 억	351429	N	N	0	N	N
4	20231031	140253	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2695	-70	5	-2.53	90273240	33114	138.92	2770	2790	2695	3590	1940	2765	2726.14	0.86	-11364	2818	2791	2748	2721	2678	2805	2735	205	825	500	1760	5	1	41067062	1107	134.75	0.45	12	0.08	20.00	6028.00	4970	20230503	-45.77	2675	20230104	0.75	4970	-45.77	20230503	2675	0.75	20230104	4970	-45.77	20230503	2675	0.75	20230104	1.43	N	010040	500	205 억	351429	N	N	0	N	N
5	20231031	130250	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2710	-55	5	-1.99	72286785	26455	110.99	2770	2790	2700	3590	1940	2765	2732.44	0.86	-9765	2818	2791	2748	2721	2678	2805	2735	205	825	500	1760	5	1	41067062	1113	135.50	0.45	12	0.06	20.00	6028.00	4970	20230503	-45.47	2675	20230104	1.31	4970	-45.47	20230503	2675	1.31	20230104	4970	-45.47	20230503	2675	1.31	20230104	1.43	N	010040	500	205 억	351429	N	N	0	N	N
6	20231031	120245	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2730	-35	5	-1.27	36631410	13304	55.81	2770	2790	2730	3590	1940	2765	2753.41	0.86	-8403	2818	2791	2748	2721	2678	2805	2735	205	825	500	1760	5	1	41067062	1121	136.50	0.45	12	0.03	20.00	6028.00	4970	20230503	-45.07	2675	20230104	2.06	4970	-45.07	20230503	2675	2.06	20230104	4970	-45.07	20230503	2675	2.06	20230104	1.43	N	010040	500	205 억	351429	N	N	0	N	N
7	20231031	110254	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2750	-15	5	-0.54	29660435	10754	45.12	2770	2790	2735	3590	1940	2765	2758.08	0.86	-5996	2818	2791	2748	2721	2678	2805	2735	205	825	500	1760	5	1	41067062	1129	137.50	0.46	12	0.03	20.00	6028.00	4970	20230503	-44.67	2675	20230104	2.80	4970	-44.67	20230503	2675	2.80	20230104	4970	-44.67	20230503	2675	2.80	20230104	1.43	N	010040	500	205 억	351429	N	N	0	N	N
8	20231031	100252	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2750	-15	5	-0.54	23080655	8356	35.06	2770	2790	2745	3590	1940	2765	2762.17	0.86	-3969	2818	2791	2748	2721	2678	2805	2735	205	825	500	1760	5	1	41067062	1129	137.50	0.46	12	0.02	20.00	6028.00	4970	20230503	-44.67	2675	20230104	2.80	4970	-44.67	20230503	2675	2.80	20230104	4970	-44.67	20230503	2675	2.80	20230104	1.43	N	010040	500	205 억	351429	N	N	0	N	N
9	20231031	090249	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2785	20	2	0.72	5036355	1818	7.63	2770	2785	2770	3590	1940	2765	2770.27	0.86	-111	2818	2791	2748	2721	2678	2805	2735	205	825	500	1760	5	1	41067062	1144	139.25	0.46	12	0.00	20.00	6028.00	4970	20230503	-43.96	2675	20230104	4.11	4970	-43.96	20230503	2675	4.11	20230104	4970	-43.96	20230503	2675	4.11	20230104	1.43	N	010040	500	205 억	351429	N	N	0	N	N
10	20231030	160247	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2765	15	2	0.55	65201125	23835	50.89	2705	2775	2705	3575	1925	2750	2735.52	0.85	2833	2870	2810	2770	2710	2670	2800	2700	205	825	500	1760	5	1	41067062	1136	138.25	0.46	12	0.06	20.00	6028.00	4970	20230503	-44.37	2675	20230104	3.36	4970	-44.37	20230503	2675	3.36	20230104	4970	-44.37	20230503	2675	3.36	20230104	1.43	N	010040	500	205 억	347034	N	N	0	N	N
11	20231030	150243	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2745	-5	5	-0.18	61205230	22380	47.79	2705	2775	2705	3575	1925	2750	2734.82	0.85	2268	2870	2810	2770	2710	2670	2800	2700	205	825	500	1760	5	1	41067062	1127	137.25	0.46	12	0.05	20.00	6028.00	4970	20230503	-44.77	2675	20230104	2.62	4970	-44.77	20230503	2675	2.62	20230104	4970	-44.77	20230503	2675	2.62	20230104	1.43	N	010040	500	205 억	347034	N	N	0	N	N
12	20231030	140243	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2755	5	2	0.18	49952555	18281	39.03	2705	2775	2705	3575	1925	2750	2732.48	0.85	2253	2870	2810	2770	2710	2670	2800	2700	205	825	500	1760	5	1	41067062	1131	137.75	0.46	12	0.04	20.00	6028.00	4970	20230503	-44.57	2675	20230104	2.99	4970	-44.57	20230503	2675	2.99	20230104	4970	-44.57	20230503	2675	2.99	20230104	1.43	N	010040	500	205 억	347034	N	N	0	N	N
13	20231030	130243	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2765	15	2	0.55	41940605	15377	32.83	2705	2775	2705	3575	1925	2750	2727.49	0.85	2199	2870	2810	2770	2710	2670	2800	2700	205	825	500	1760	5	1	41067062	1136	138.25	0.46	12	0.04	20.00	6028.00	4970	20230503	-44.37	2675	20230104	3.36	4970	-44.37	20230503	2675	3.36	20230104	4970	-44.37	20230503	2675	3.36	20230104	1.43	N	010040	500	205 억	347034	N	N	0	N	N
14	20231030	120241	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2765	15	2	0.55	39432790	14469	30.89	2705	2775	2705	3575	1925	2750	2725.33	0.85	1788	2870	2810	2770	2710	2670	2800	2700	205	825	500	1760	5	1	41067062	1136	138.25	0.46	12	0.04	20.00	6028.00	4970	20230503	-44.37	2675	20230104	3.36	4970	-44.37	20230503	2675	3.36	20230104	4970	-44.37	20230503	2675	3.36	20230104	1.43	N	010040	500	205 억	347034	N	N	0	N	N
15	20231030	110240	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2755	5	2	0.18	35823175	13161	28.10	2705	2775	2705	3575	1925	2750	2721.92	0.85	1279	2870	2810	2770	2710	2670	2800	2700	205	825	500	1760	5	1	41067062	1131	137.75	0.46	12	0.03	20.00	6028.00	4970	20230503	-44.57	2675	20230104	2.99	4970	-44.57	20230503	2675	2.99	20230104	4970	-44.57	20230503	2675	2.99	20230104	1.43	N	010040	500	205 억	347034	N	N	0	N	N
16	20231030	100241	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2775	25	2	0.91	31927775	11749	25.09	2705	2775	2705	3575	1925	2750	2717.49	0.85	1280	2870	2810	2770	2710	2670	2800	2700	205	825	500	1760	5	1	41067062	1140	138.75	0.46	12	0.03	20.00	6028.00	4970	20230503	-44.16	2675	20230104	3.74	4970	-44.16	20230503	2675	3.74	20230104	4970	-44.16	20230503	2675	3.74	20230104	1.43	N	010040	500	205 억	347034	N	N	0	N	N
17	20231030	090239	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2725	-25	5	-0.91	13459160	4967	10.61	2705	2730	2705	3575	1925	2750	2709.72	0.85	1403	2870	2810	2770	2710	2670	2800	2700	205	825	500	1760	5	1	41067062	1119	136.25	0.45	12	0.01	20.00	6028.00	4970	20230503	-45.17	2675	20230104	1.87	4970	-45.17	20230503	2675	1.87	20230104	4970	-45.17	20230503	2675	1.87	20230104	1.43	N	010040	500	205 억	347034	N	N	0	N	N
18	20231027	160229	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2750	-20	5	-0.72	129041650	46805	93.09	2750	2830	2730	3600	1940	2770	2757.01	0.84	1865	2836	2802	2781	2747	2726	2792	2737	205	830	500	1770	5	1	41067062	1129	137.50	0.46	12	0.11	20.00	6028.00	4970	20230503	-44.67	2650	20221025	3.77	4970	-44.67	20230503	2675	2.80	20230104	4970	-44.67	20230503	2675	2.80	20230104	1.45	N	010040	500	205 억	344065	N	N	0	N	N
19	20231027	150241	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2735	-35	5	-1.26	102779935	37202	73.99	2750	2830	2730	3600	1940	2770	2762.75	0.84	742	2836	2802	2781	2747	2726	2792	2737	205	830	500	1770	5	1	41067062	1123	136.75	0.45	12	0.09	20.00	6028.00	4970	20230503	-44.97	2650	20221025	3.21	4970	-44.97	20230503	2675	2.24	20230104	4970	-44.97	20230503	2675	2.24	20230104	1.45	N	010040	500	205 억	344065	N	N	0	N	N
20	20231027	140240	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2760	-10	5	-0.36	72406655	26136	51.98	2750	2830	2730	3600	1940	2770	2770.38	0.84	-1286	2836	2802	2781	2747	2726	2792	2737	205	830	500	1770	5	1	41067062	1133	138.00	0.46	12	0.06	20.00	6028.00	4970	20230503	-44.47	2650	20221025	4.15	4970	-44.47	20230503	2675	3.18	20230104	4970	-44.47	20230503	2675	3.18	20230104	1.45	N	010040	500	205 억	344065	N	N	0	N	N
21	20231027	130239	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2755	-15	5	-0.54	57473385	20707	41.19	2750	2830	2730	3600	1940	2770	2775.55	0.84	-3107	2836	2802	2781	2747	2726	2792	2737	205	830	500	1770	5	1	41067062	1131	137.75	0.46	12	0.05	20.00	6028.00	4970	20230503	-44.57	2650	20221025	3.96	4970	-44.57	20230503	2675	2.99	20230104	4970	-44.57	20230503	2675	2.99	20230104	1.45	N	010040	500	205 억	344065	N	N	0	N	N
22	20231027	120241	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2800	30	2	1.08	49475605	17817	35.44	2750	2830	2730	3600	1940	2770	2776.88	0.84	-3080	2836	2802	2781	2747	2726	2792	2737	205	830	500	1770	5	1	41067062	1150	140.00	0.46	12	0.04	20.00	6028.00	4970	20230503	-43.66	2650	20221025	5.66	4970	-43.66	20230503	2675	4.67	20230104	4970	-43.66	20230503	2675	4.67	20230104	1.45	N	010040	500	205 억	344065	N	N	0	N	N
23	20231027	110243	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2820	50	2	1.81	47205515	17008	33.83	2750	2820	2730	3600	1940	2770	2775.49	0.84	-3117	2836	2802	2781	2747	2726	2792	2737	205	830	500	1770	5	1	41067062	1158	141.00	0.47	12	0.04	20.00	6028.00	4970	20230503	-43.26	2650	20221025	6.42	4970	-43.26	20230503	2675	5.42	20230104	4970	-43.26	20230503	2675	5.42	20230104	1.45	N	010040	500	205 억	344065	N	N	0	N	N
24	20231027	100241	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2740	-30	5	-1.08	26519360	9616	19.13	2750	2795	2730	3600	1940	2770	2757.84	0.84	-147	2836	2802	2781	2747	2726	2792	2737	205	830	500	1770	5	1	41067062	1125	137.00	0.45	12	0.02	20.00	6028.00	4970	20230503	-44.87	2650	20221025	3.40	4970	-44.87	20230503	2675	2.43	20230104	4970	-44.87	20230503	2675	2.43	20230104	1.45	N	010040	500	205 억	344065	N	N	0	N	N
25	20231027	090239	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2755	-15	5	-0.54	794800	289	0.57	2750	2755	2750	3600	1940	2770	2750.17	0.84	-36	2836	2802	2781	2747	2726	2792	2737	205	830	500	1770	5	1	41067062	1131	137.75	0.46	12	0.00	20.00	6028.00	4970	20230503	-44.57	2650	20221025	3.96	4970	-44.57	20230503	2675	2.99	20230104	4970	-44.57	20230503	2675	2.99	20230104	1.45	N	010040	500	205 억	344065	N	N	0	N	N
26	20231026	160238	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2770	-85	5	-2.98	128150945	45993	260.55	2810	2815	2760	3710	2000	2855	2786.32	0.87	-14343	2911	2882	2861	2832	2811	2897	2847	205	855	500	1820	5	1	41067062	1138	138.50	0.46	12	0.11	20.00	6028.00	4970	20230503	-44.27	2650	20221025	4.53	4970	-44.27	20230503	2675	3.55	20230104	4970	-44.27	20230503	2675	3.55	20230104	1.45	N	010040	500	205 억	358289	N	N	0	N	N
27	20231026	150238	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2765	-90	5	-3.15	120899745	43375	245.72	2810	2815	2760	3710	2000	2855	2787.31	0.87	-13523	2911	2882	2861	2832	2811	2897	2847	205	855	500	1820	5	1	41067062	1136	138.25	0.46	12	0.11	20.00	6028.00	4970	20230503	-44.37	2650	20221025	4.34	4970	-44.37	20230503	2675	3.36	20230104	4970	-44.37	20230503	2675	3.36	20230104	1.45	N	010040	500	205 억	358289	N	N	0	N	N
28	20231026	140238	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2770	-85	5	-2.98	103348665	37049	209.89	2810	2815	2765	3710	2000	2855	2789.51	0.87	-12531	2911	2882	2861	2832	2811	2897	2847	205	855	500	1820	5	1	41067062	1138	138.50	0.46	12	0.09	20.00	6028.00	4970	20230503	-44.27	2650	20221025	4.53	4970	-44.27	20230503	2675	3.55	20230104	4970	-44.27	20230503	2675	3.55	20230104	1.45	N	010040	500	205 억	358289	N	N	0	N	N
29	20231026	130238	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2795	-60	5	-2.10	80564570	28843	163.40	2810	2815	2780	3710	2000	2855	2793.21	0.87	-10801	2911	2882	2861	2832	2811	2897	2847	205	855	500	1820	5	1	41067062	1148	139.75	0.46	12	0.07	20.00	6028.00	4970	20230503	-43.76	2650	20221025	5.47	4970	-43.76	20230503	2675	4.49	20230104	4970	-43.76	20230503	2675	4.49	20230104	1.45	N	010040	500	205 억	358289	N	N	0	N	N
30	20231026	120238	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2780	-75	5	-2.63	76731450	27469	155.61	2810	2815	2780	3710	2000	2855	2793.38	0.87	-10692	2911	2882	2861	2832	2811	2897	2847	205	855	500	1820	5	1	41067062	1142	139.00	0.46	12	0.07	20.00	6028.00	4970	20230503	-44.06	2650	20221025	4.91	4970	-44.06	20230503	2675	3.93	20230104	4970	-44.06	20230503	2675	3.93	20230104	1.45	N	010040	500	205 억	358289	N	N	0	N	N
31	20231026	110240	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2800	-55	5	-1.93	34313340	12267	69.49	2810	2815	2780	3710	2000	2855	2797.21	0.87	-4901	2911	2882	2861	2832	2811	2897	2847	205	855	500	1820	5	1	41067062	1150	140.00	0.46	12	0.03	20.00	6028.00	4970	20230503	-43.66	2650	20221025	5.66	4970	-43.66	20230503	2675	4.67	20230104	4970	-43.66	20230503	2675	4.67	20230104	1.45	N	010040	500	205 억	358289	N	N	0	N	N
32	20231026	100239	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2800	-55	5	-1.93	24716490	8845	50.11	2810	2815	2780	3710	2000	2855	2794.40	0.87	-4975	2911	2882	2861	2832	2811	2897	2847	205	855	500	1820	5	1	41067062	1150	140.00	0.46	12	0.02	20.00	6028.00	4970	20230503	-43.66	2650	20221025	5.66	4970	-43.66	20230503	2675	4.67	20230104	4970	-43.66	20230503	2675	4.67	20230104	1.45	N	010040	500	205 억	358289	N	N	0	N	N
33	20231026	090237	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2795	-60	5	-2.10	3937675	1404	7.95	2810	2810	2795	3710	2000	2855	2804.61	0.87	-468	2911	2882	2861	2832	2811	2897	2847	205	855	500	1820	5	1	41067062	1148	139.75	0.46	12	0.00	20.00	6028.00	4970	20230503	-43.76	2650	20221025	5.47	4970	-43.76	20230503	2675	4.49	20230104	4970	-43.76	20230503	2675	4.49	20230104	1.45	N	010040	500	205 억	358289	N	N	0	N	N
34	20231025	160239	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2855	10	2	0.35	50311495	17612	23.52	2850	2890	2840	3695	1995	2845	2856.66	0.86	3230	2941	2892	2821	2772	2701	2917	2797	205	850	500	1820	5	1	41067062	1172	142.75	0.47	12	0.04	20.00	6028.00	4970	20230503	-42.56	2650	20221025	7.74	4970	-42.56	20230503	2675	6.73	20230104	4970	-42.56	20230503	2650	7.74	20221025	1.42	N	010040	500	205 억	355128	N	N	0	N	N
35	20231025	150239	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2850	5	2	0.18	47662555	16684	22.28	2850	2890	2840	3695	1995	2845	2856.78	0.86	3145	2941	2892	2821	2772	2701	2917	2797	205	850	500	1820	5	1	41067062	1170	142.50	0.47	12	0.04	20.00	6028.00	4970	20230503	-42.66	2650	20221025	7.55	4970	-42.66	20230503	2675	6.54	20230104	4970	-42.66	20230503	2650	7.55	20221025	1.42	N	010040	500	205 억	355128	N	N	0	N	N
36	20231025	140236	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2860	15	2	0.53	42856970	14998	20.03	2850	2890	2840	3695	1995	2845	2857.51	0.86	2600	2941	2892	2821	2772	2701	2917	2797	205	850	500	1820	5	1	41067062	1175	143.00	0.47	12	0.04	20.00	6028.00	4970	20230503	-42.45	2650	20221025	7.92	4970	-42.45	20230503	2675	6.92	20230104	4970	-42.45	20230503	2650	7.92	20221025	1.42	N	010040	500	205 억	355128	N	N	0	N	N
37	20231025	130238	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2865	20	2	0.70	30912860	10814	14.44	2850	2890	2840	3695	1995	2845	2858.60	0.86	2626	2941	2892	2821	2772	2701	2917	2797	205	850	500	1820	5	1	41067062	1177	143.25	0.48	12	0.03	20.00	6028.00	4970	20230503	-42.35	2650	20221025	8.11	4970	-42.35	20230503	2675	7.10	20230104	4970	-42.35	20230503	2650	8.11	20221025	1.42	N	010040	500	205 억	355128	N	N	0	N	N
38	20231025	120237	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2865	20	2	0.70	28919005	10116	13.51	2850	2890	2840	3695	1995	2845	2858.74	0.86	2626	2941	2892	2821	2772	2701	2917	2797	205	850	500	1820	5	1	41067062	1177	143.25	0.48	12	0.02	20.00	6028.00	4970	20230503	-42.35	2650	20221025	8.11	4970	-42.35	20230503	2675	7.10	20230104	4970	-42.35	20230503	2650	8.11	20221025	1.42	N	010040	500	205 억	355128	N	N	0	N	N
39	20231025	110237	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2865	20	2	0.70	18959960	6634	8.86	2850	2890	2840	3695	1995	2845	2858.00	0.86	762	2941	2892	2821	2772	2701	2917	2797	205	850	500	1820	5	1	41067062	1177	143.25	0.48	12	0.02	20.00	6028.00	4970	20230503	-42.35	2650	20221025	8.11	4970	-42.35	20230503	2675	7.10	20230104	4970	-42.35	20230503	2650	8.11	20221025	1.42	N	010040	500	205 억	355128	N	N	0	N	N
40	20231025	100237	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2860	15	2	0.53	15110545	5287	7.06	2850	2890	2840	3695	1995	2845	2858.06	0.86	424	2941	2892	2821	2772	2701	2917	2797	205	850	500	1820	5	1	41067062	1175	143.00	0.47	12	0.01	20.00	6028.00	4970	20230503	-42.45	2650	20221025	7.92	4970	-42.45	20230503	2675	6.92	20230104	4970	-42.45	20230503	2650	7.92	20221025	1.42	N	010040	500	205 억	355128	N	N	0	N	N
41	20231025	090237	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2865	20	2	0.70	936175	327	0.44	2850	2890	2850	3695	1995	2845	2862.92	0.86	-3	2941	2892	2821	2772	2701	2917	2797	205	850	500	1820	5	1	41067062	1177	143.25	0.48	12	0.00	20.00	6028.00	4970	20230503	-42.35	2650	20221025	8.11	4970	-42.35	20230503	2675	7.10	20230104	4970	-42.35	20230503	2650	8.11	20221025	1.42	N	010040	500	205 억	355128	N	N	0	N	N
42	20231024	160234	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2845	35	2	1.25	208522755	74679	78.26	2810	2870	2750	3650	1970	2810	2792.25	0.90	-13209	2956	2882	2846	2772	2736	2865	2755	205	840	500	1790	5	1	41067062	1168	142.25	0.47	12	0.18	20.00	6028.00	4970	20230503	-42.76	2650	20221025	7.36	4970	-42.76	20230503	2675	6.36	20230104	4970	-42.76	20230503	2650	7.36	20221025	1.43	N	010040	500	205 억	369537	N	N	0	N	N
43	20231024	150237	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2840	30	2	1.07	205227620	73520	77.05	2810	2870	2750	3650	1970	2810	2791.45	0.90	-13643	2956	2882	2846	2772	2736	2865	2755	205	840	500	1790	5	1	41067062	1166	142.00	0.47	12	0.18	20.00	6028.00	4970	20230503	-42.86	2650	20221025	7.17	4970	-42.86	20230503	2675	6.17	20230104	4970	-42.86	20230503	2650	7.17	20221025	1.43	N	010040	500	205 억	369537	N	N	0	N	N
44	20231024	140233	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2840	30	2	1.07	194599655	69776	73.12	2810	2870	2750	3650	1970	2810	2788.92	0.90	-14295	2956	2882	2846	2772	2736	2865	2755	205	840	500	1790	5	1	41067062	1166	142.00	0.47	12	0.17	20.00	6028.00	4970	20230503	-42.86	2650	20221025	7.17	4970	-42.86	20230503	2675	6.17	20230104	4970	-42.86	20230503	2650	7.17	20221025	1.43	N	010040	500	205 억	369537	N	N	0	N	N
45	20231024	130236	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2820	10	2	0.36	185001270	66394	69.58	2810	2870	2750	3650	1970	2810	2786.42	0.90	-14649	2956	2882	2846	2772	2736	2865	2755	205	840	500	1790	5	1	41067062	1158	141.00	0.47	12	0.16	20.00	6028.00	4970	20230503	-43.26	2650	20221025	6.42	4970	-43.26	20230503	2675	5.42	20230104	4970	-43.26	20230503	2650	6.42	20221025	1.43	N	010040	500	205 억	369537	N	N	0	N	N
46	20231024	120235	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2795	-15	5	-0.53	177630300	63764	66.82	2810	2870	2750	3650	1970	2810	2785.75	0.90	-14977	2956	2882	2846	2772	2736	2865	2755	205	840	500	1790	5	1	41067062	1148	139.75	0.46	12	0.16	20.00	6028.00	4970	20230503	-43.76	2650	20221025	5.47	4970	-43.76	20230503	2675	4.49	20230104	4970	-43.76	20230503	2650	5.47	20221025	1.43	N	010040	500	205 억	369537	N	N	0	N	N
47	20231024	110235	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2760	-50	5	-1.78	152298400	54640	57.26	2810	2870	2750	3650	1970	2810	2787.31	0.90	-16534	2956	2882	2846	2772	2736	2865	2755	205	840	500	1790	5	1	41067062	1133	138.00	0.46	12	0.13	20.00	6028.00	4970	20230503	-44.47	2650	20221025	4.15	4970	-44.47	20230503	2675	3.18	20230104	4970	-44.47	20230503	2650	4.15	20221025	1.43	N	010040	500	205 억	369537	N	N	0	N	N
48	20231024	100235	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2790	-20	5	-0.71	65697425	23351	24.47	2810	2870	2785	3650	1970	2810	2813.47	0.90	-9703	2956	2882	2846	2772	2736	2865	2755	205	840	500	1790	5	1	41067062	1146	139.50	0.46	12	0.06	20.00	6028.00	4970	20230503	-43.86	2650	20221025	5.28	4970	-43.86	20230503	2675	4.30	20230104	4970	-43.86	20230503	2650	5.28	20221025	1.43	N	010040	500	205 억	369537	N	N	0	N	N
49	20231024	090235	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2815	5	2	0.18	2540250	900	0.94	2810	2870	2810	3650	1970	2810	2822.50	0.90	-10	2956	2882	2846	2772	2736	2865	2755	205	840	500	1790	5	1	41067062	1156	140.75	0.47	12	0.00	20.00	6028.00	4970	20230503	-43.36	2650	20221025	6.23	4970	-43.36	20230503	2675	5.23	20230104	4970	-43.36	20230503	2650	6.23	20221025	1.43	N	010040	500	205 억	369537	N	N	0	N	N
50	20231023	160233	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2810	-100	5	-3.44	270947625	95273	146.81	2855	2920	2810	3780	2040	2910	2843.52	0.98	-29593	2976	2942	2876	2842	2776	2960	2860	205	870	500	1860	5	1	41067062	1154	140.50	0.47	12	0.23	20.00	6028.00	4970	20230503	-43.46	2650	20221025	6.04	4970	-43.46	20230503	2675	5.05	20230104	4970	-43.46	20230503	2650	6.04	20221025	1.44	N	010040	500	205 억	404151	N	N	0	N	N
51	20231023	150231	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2820	-90	5	-3.09	247503180	86937	133.97	2855	2920	2810	3780	2040	2910	2846.41	0.98	-27370	2976	2942	2876	2842	2776	2960	2860	205	870	500	1860	5	1	41067062	1158	141.00	0.47	12	0.21	20.00	6028.00	4970	20230503	-43.26	2650	20221025	6.42	4970	-43.26	20230503	2675	5.42	20230104	4970	-43.26	20230503	2650	6.42	20221025	1.44	N	010040	500	205 억	404151	N	N	0	N	N
52	20231023	140233	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2835	-75	5	-2.58	154390510	53970	83.17	2855	2920	2835	3780	2040	2910	2860.02	0.98	-20403	2976	2942	2876	2842	2776	2960	2860	205	870	500	1860	5	1	41067062	1164	141.75	0.47	12	0.13	20.00	6028.00	4970	20230503	-42.96	2650	20221025	6.98	4970	-42.96	20230503	2675	5.98	20230104	4970	-42.96	20230503	2650	6.98	20221025	1.44	N	010040	500	205 억	404151	N	N	0	N	N
53	20231023	130233	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2860	-50	5	-1.72	103265285	36033	55.53	2855	2920	2840	3780	2040	2910	2864.97	0.98	-3879	2976	2942	2876	2842	2776	2960	2860	205	870	500	1860	5	1	41067062	1175	143.00	0.47	12	0.09	20.00	6028.00	4970	20230503	-42.45	2650	20221025	7.92	4970	-42.45	20230503	2675	6.92	20230104	4970	-42.45	20230503	2650	7.92	20221025	1.44	N	010040	500	205 억	404151	N	N	0	N	N
54	20231023	120231	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2870	-40	5	-1.37	76953955	26843	41.36	2855	2920	2840	3780	2040	2910	2865.65	0.98	-2478	2976	2942	2876	2842	2776	2960	2860	205	870	500	1860	5	1	41067062	1179	143.50	0.48	12	0.07	20.00	6028.00	4970	20230503	-42.25	2650	20221025	8.30	4970	-42.25	20230503	2675	7.29	20230104	4970	-42.25	20230503	2650	8.30	20221025	1.44	N	010040	500	205 억	404151	N	N	0	N	N
55	20231023	110233	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2865	-45	5	-1.55	35783140	12518	19.29	2855	2880	2840	3780	2040	2910	2855.47	0.98	163	2976	2942	2876	2842	2776	2960	2860	205	870	500	1860	5	1	41067062	1177	143.25	0.48	12	0.03	20.00	6028.00	4970	20230503	-42.35	2650	20221025	8.11	4970	-42.35	20230503	2675	7.10	20230104	4970	-42.35	20230503	2650	8.11	20221025	1.44	N	010040	500	205 억	404151	N	N	0	N	N
56	20231023	100230	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2870	-40	5	-1.37	29122825	10187	15.70	2855	2880	2840	3780	2040	2910	2855.02	0.98	1643	2976	2942	2876	2842	2776	2960	2860	205	870	500	1860	5	1	41067062	1179	143.50	0.48	12	0.02	20.00	6028.00	4970	20230503	-42.25	2650	20221025	8.30	4970	-42.25	20230503	2675	7.29	20230104	4970	-42.25	20230503	2650	8.30	20221025	1.44	N	010040	500	205 억	404151	N	N	0	N	N
57	20231023	090234	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2875	-35	5	-1.20	4531565	1573	2.42	2855	2875	2855	3780	2040	2910	2857.22	0.98	222	2976	2942	2876	2842	2776	2960	2860	205	870	500	1860	5	1	41067062	1181	143.75	0.48	12	0.00	20.00	6028.00	4970	20230503	-42.15	2650	20221025	8.49	4970	-42.15	20230503	2675	7.48	20230104	4970	-42.15	20230503	2650	8.49	20221025	1.44	N	010040	500	205 억	404151	N	N	0	N	N
58	20231020	160232	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2910	40	2	1.39	183532805	64465	87.47	2865	2910	2810	3730	2010	2870	2847.01	1.03	-20036	2963	2916	2883	2836	2803	2900	2820	205	860	500	1830	5	1	41067062	1195	145.50	0.48	12	0.16	20.00	6028.00	4970	20230503	-41.45	2650	20221025	9.81	4970	-41.45	20230503	2675	8.79	20230104	4970	-41.45	20230503	2650	9.81	20221025	1.43	N	010040	500	205 억	423798	N	N	0	N	N
59	20231020	150232	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2850	-20	5	-0.70	169201480	59460	80.68	2865	2910	2810	3730	2010	2870	2845.64	1.03	-20175	2963	2916	2883	2836	2803	2900	2820	205	860	500	1830	5	1	41067062	1170	142.50	0.47	12	0.14	20.00	6028.00	4970	20230503	-42.66	2650	20221025	7.55	4970	-42.66	20230503	2675	6.54	20230104	4970	-42.66	20230503	2650	7.55	20221025	1.43	N	010040	500	205 억	423798	N	N	0	N	N
60	20231020	140234	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2890	20	2	0.70	117181885	41307	56.05	2865	2910	2810	3730	2010	2870	2836.85	1.03	-12680	2963	2916	2883	2836	2803	2900	2820	205	860	500	1830	5	1	41067062	1187	144.50	0.48	12	0.10	20.00	6028.00	4970	20230503	-41.85	2650	20221025	9.06	4970	-41.85	20230503	2675	8.04	20230104	4970	-41.85	20230503	2650	9.06	20221025	1.43	N	010040	500	205 억	423798	N	N	0	N	N
61	20231020	130227	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2845	-25	5	-0.87	102562680	36214	49.14	2865	2890	2810	3730	2010	2870	2832.13	1.03	-13212	2963	2916	2883	2836	2803	2900	2820	205	860	500	1830	5	1	41067062	1168	142.25	0.47	12	0.09	20.00	6028.00	4970	20230503	-42.76	2650	20221025	7.36	4970	-42.76	20230503	2675	6.36	20230104	4970	-42.76	20230503	2650	7.36	20221025	1.43	N	010040	500	205 억	423798	N	N	0	N	N
62	20231020	120230	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2835	-35	5	-1.22	85172810	30070	40.80	2865	2890	2810	3730	2010	2870	2832.48	1.03	-13503	2963	2916	2883	2836	2803	2900	2820	205	860	500	1830	5	1	41067062	1164	141.75	0.47	12	0.07	20.00	6028.00	4970	20230503	-42.96	2650	20221025	6.98	4970	-42.96	20230503	2675	5.98	20230104	4970	-42.96	20230503	2650	6.98	20221025	1.43	N	010040	500	205 억	423798	N	N	0	N	N
63	20231020	110232	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2815	-55	5	-1.92	67818575	23917	32.45	2865	2890	2815	3730	2010	2870	2835.58	1.03	-11908	2963	2916	2883	2836	2803	2900	2820	205	860	500	1830	5	1	41067062	1156	140.75	0.47	12	0.06	20.00	6028.00	4970	20230503	-43.36	2650	20221025	6.23	4970	-43.36	20230503	2675	5.23	20230104	4970	-43.36	20230503	2650	6.23	20221025	1.43	N	010040	500	205 억	423798	N	N	0	N	N
64	20231020	100231	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2825	-45	5	-1.57	50054630	17613	23.90	2865	2890	2820	3730	2010	2870	2841.91	1.03	-9614	2963	2916	2883	2836	2803	2900	2820	205	860	500	1830	5	1	41067062	1160	141.25	0.47	12	0.04	20.00	6028.00	4970	20230503	-43.16	2650	20221025	6.60	4970	-43.16	20230503	2675	5.61	20230104	4970	-43.16	20230503	2650	6.60	20221025	1.43	N	010040	500	205 억	423798	N	N	0	N	N
65	20231020	090232	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2885	15	2	0.52	1663560	580	0.79	2865	2890	2865	3730	2010	2870	2868.21	1.03	-64	2963	2916	2883	2836	2803	2900	2820	205	860	500	1830	5	1	41067062	1185	144.25	0.48	12	0.00	20.00	6028.00	4970	20230503	-41.95	2650	20221025	8.87	4970	-41.95	20230503	2675	7.85	20230104	4970	-41.95	20230503	2650	8.87	20221025	1.43	N	010040	500	205 억	423798	N	N	0	N	N
66	20231019	160230	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2870	-105	5	-3.53	210358400	73020	43.06	2925	2930	2850	3865	2085	2975	2880.83	1.05	-8684	3185	3080	2995	2890	2805	3132	2942	205	890	500	1900	5	1	41067062	1179	143.50	0.48	12	0.18	20.00	6028.00	4970	20230503	-42.25	2615	20221017	9.75	4970	-42.25	20230503	2675	7.29	20230104	4970	-42.25	20230503	2650	8.30	20221025	1.44	N	010040	500	205 억	432419	N	N	0	N	N
67	20231019	150230	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2875	-100	5	-3.36	187612645	65100	38.39	2925	2930	2850	3865	2085	2975	2881.91	1.05	-7851	3185	3080	2995	2890	2805	3132	2942	205	890	500	1900	5	1	41067062	1181	143.75	0.48	12	0.16	20.00	6028.00	4970	20230503	-42.15	2615	20221017	9.94	4970	-42.15	20230503	2675	7.48	20230104	4970	-42.15	20230503	2650	8.49	20221025	1.44	N	010040	500	205 억	432419	N	N	0	N	N
68	20231019	140230	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2885	-90	5	-3.03	167586080	58147	34.29	2925	2930	2850	3865	2085	2975	2882.11	1.05	-3896	3185	3080	2995	2890	2805	3132	2942	205	890	500	1900	5	1	41067062	1185	144.25	0.48	12	0.14	20.00	6028.00	4970	20230503	-41.95	2615	20221017	10.33	4970	-41.95	20230503	2675	7.85	20230104	4970	-41.95	20230503	2650	8.87	20221025	1.44	N	010040	500	205 억	432419	N	N	0	N	N
69	20231019	130229	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2890	-85	5	-2.86	161110185	55904	32.97	2925	2930	2850	3865	2085	2975	2881.91	1.05	-2394	3185	3080	2995	2890	2805	3132	2942	205	890	500	1900	5	1	41067062	1187	144.50	0.48	12	0.14	20.00	6028.00	4970	20230503	-41.85	2615	20221017	10.52	4970	-41.85	20230503	2675	8.04	20230104	4970	-41.85	20230503	2650	9.06	20221025	1.44	N	010040	500	205 억	432419	N	N	0	N	N
70	20231019	120230	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2875	-100	5	-3.36	153263700	53177	31.36	2925	2930	2850	3865	2085	2975	2882.14	1.05	-2919	3185	3080	2995	2890	2805	3132	2942	205	890	500	1900	5	1	41067062	1181	143.75	0.48	12	0.13	20.00	6028.00	4970	20230503	-42.15	2615	20221017	9.94	4970	-42.15	20230503	2675	7.48	20230104	4970	-42.15	20230503	2650	8.49	20221025	1.44	N	010040	500	205 억	432419	N	N	0	N	N
71	20231019	110230	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2875	-100	5	-3.36	137460730	47674	28.11	2925	2930	2850	3865	2085	2975	2883.35	1.05	-865	3185	3080	2995	2890	2805	3132	2942	205	890	500	1900	5	1	41067062	1181	143.75	0.48	12	0.12	20.00	6028.00	4970	20230503	-42.15	2615	20221017	9.94	4970	-42.15	20230503	2675	7.48	20230104	4970	-42.15	20230503	2650	8.49	20221025	1.44	N	010040	500	205 억	432419	N	N	0	N	N
72	20231019	100229	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2890	-85	5	-2.86	83697755	28952	17.07	2925	2930	2860	3865	2085	2975	2890.91	1.05	-608	3185	3080	2995	2890	2805	3132	2942	205	890	500	1900	5	1	41067062	1187	144.50	0.48	12	0.07	20.00	6028.00	4970	20230503	-41.85	2615	20221017	10.52	4970	-41.85	20230503	2675	8.04	20230104	4970	-41.85	20230503	2650	9.06	20221025	1.44	N	010040	500	205 억	432419	N	N	0	N	N
73	20231019	090231	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2920	-55	5	-1.85	3855335	1318	0.78	2925	2930	2920	3865	2085	2975	2925.14	1.05	257	3185	3080	2995	2890	2805	3132	2942	205	890	500	1900	5	1	41067062	1199	146.00	0.48	12	0.00	20.00	6028.00	4970	20230503	-41.25	2615	20221017	11.66	4970	-41.25	20230503	2675	9.16	20230104	4970	-41.25	20230503	2650	10.19	20221025	1.44	N	010040	500	205 억	432419	N	N	0	N	N
74	20231018	160230	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2975	45	2	1.54	509206270	168712	665.35	2925	3100	2910	3805	2055	2930	3018.47	1.12	-27857	2976	2952	2926	2902	2876	2965	2915	205	875	500	1870	5	1	41067062	1222	148.75	0.49	12	0.41	20.00	6028.00	4970	20230503	-40.14	2615	20221017	13.77	4970	-40.14	20230503	2675	11.21	20230104	4970	-40.14	20230503	2650	12.26	20221025	1.45	N	010040	500	205 억	459939	N	N	0	N	N
75	20231018	150228	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2975	45	2	1.54	492440780	163069	643.09	2925	3100	2910	3805	2055	2930	3020.11	1.12	-28482	2976	2952	2926	2902	2876	2965	2915	205	875	500	1870	5	1	41067062	1222	148.75	0.49	12	0.40	20.00	6028.00	4970	20230503	-40.14	2615	20221017	13.77	4970	-40.14	20230503	2675	11.21	20230104	4970	-40.14	20230503	2650	12.26	20221025	1.45	N	010040	500	205 억	459939	N	N	0	N	N
76	20231018	140227	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2965	35	2	1.19	466337185	154257	608.34	2925	3100	2910	3805	2055	2930	3023.42	1.12	-24763	2976	2952	2926	2902	2876	2965	2915	205	875	500	1870	5	1	41067062	1218	148.25	0.49	12	0.38	20.00	6028.00	4970	20230503	-40.34	2615	20221017	13.38	4970	-40.34	20230503	2675	10.84	20230104	4970	-40.34	20230503	2650	11.89	20221025	1.45	N	010040	500	205 억	459939	N	N	0	N	N
77	20231018	130226	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2995	65	2	2.22	433595395	143256	564.96	2925	3100	2910	3805	2055	2930	3027.06	1.12	-23601	2976	2952	2926	2902	2876	2965	2915	205	875	500	1870	5	1	41067062	1230	149.75	0.50	12	0.35	20.00	6028.00	4970	20230503	-39.74	2615	20221017	14.53	4970	-39.74	20230503	2675	11.96	20230104	4970	-39.74	20230503	2650	13.02	20221025	1.45	N	010040	500	205 억	459939	N	N	0	N	N
78	20231018	120229	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3025	95	2	3.24	408354930	134854	531.82	2925	3100	2910	3805	2055	2930	3028.49	1.12	-22673	2976	2952	2926	2902	2876	2965	2915	205	875	500	1870	5	1	41067062	1242	151.25	0.50	12	0.33	20.00	6028.00	4970	20230503	-39.13	2615	20221017	15.68	4970	-39.13	20230503	2675	13.08	20230104	4970	-39.13	20230503	2650	14.15	20221025	1.45	N	010040	500	205 억	459939	N	N	0	N	N
79	20231018	110229	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3000	70	2	2.39	358228610	118214	466.20	2925	3100	2910	3805	2055	2930	3030.77	1.12	-21692	2976	2952	2926	2902	2876	2965	2915	205	875	500	1870	5	1	41067062	1232	150.00	0.50	12	0.29	20.00	6028.00	4970	20230503	-39.64	2615	20221017	14.72	4970	-39.64	20230503	2675	12.15	20230104	4970	-39.64	20230503	2650	13.21	20221025	1.45	N	010040	500	205 억	459939	N	N	0	N	N
80	20231018	100229	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3060	130	2	4.44	215671920	71208	280.82	2925	3100	2910	3805	2055	2930	3029.46	1.12	-13989	2976	2952	2926	2902	2876	2965	2915	205	875	500	1870	5	1	41067062	1257	153.00	0.51	12	0.17	20.00	6028.00	4970	20230503	-38.43	2615	20221017	17.02	4970	-38.43	20230503	2675	14.39	20230104	4970	-38.43	20230503	2650	15.47	20221025	1.45	N	010040	500	205 억	459939	N	N	0	N	N
81	20231018	090227	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2910	-20	5	-0.68	1735905	593	2.34	2925	2925	2910	3805	2055	2930	2912.96	1.12	-35	2976	2952	2926	2902	2876	2965	2915	205	875	500	1870	5	1	41067062	1195	145.50	0.48	12	0.00	20.00	6028.00	4970	20230503	-41.45	2615	20221017	11.28	4970	-41.45	20230503	2675	8.79	20230104	4970	-41.45	20230503	2650	9.81	20221025	1.45	N	010040	500	205 억	459939	N	N	0	N	N
82	20231017	160230	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2930	45	2	1.56	68701480	23509	54.98	2900	2950	2900	3750	2020	2885	2922.35	1.09	10212	2965	2925	2890	2850	2815	2907	2832	205	865	500	1840	5	1	41067062	1203	146.50	0.49	12	0.06	20.00	6028.00	4970	20230503	-41.05	2590	20221013	13.13	4970	-41.05	20230503	2675	9.53	20230104	4970	-41.05	20230503	2615	12.05	20221017	1.45	N	010040	500	205 억	448248	N	N	0	N	N
83	20231017	150229	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2940	55	2	1.91	67499050	23098	54.02	2900	2950	2900	3750	2020	2885	2922.29	1.09	10263	2965	2925	2890	2850	2815	2907	2832	205	865	500	1840	5	1	41067062	1207	147.00	0.49	12	0.06	20.00	6028.00	4970	20230503	-40.85	2590	20221013	13.51	4970	-40.85	20230503	2675	9.91	20230104	4970	-40.85	20230503	2615	12.43	20221017	1.45	N	010040	500	205 억	448248	N	N	0	N	N
84	20231017	140229	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2920	35	2	1.21	62692935	21451	50.17	2900	2950	2900	3750	2020	2885	2922.61	1.09	9709	2965	2925	2890	2850	2815	2907	2832	205	865	500	1840	5	1	41067062	1199	146.00	0.48	12	0.05	20.00	6028.00	4970	20230503	-41.25	2590	20221013	12.74	4970	-41.25	20230503	2675	9.16	20230104	4970	-41.25	20230503	2615	11.66	20221017	1.45	N	010040	500	205 억	448248	N	N	0	N	N
85	20231017	130228	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2935	50	2	1.73	54457735	18629	43.57	2900	2950	2900	3750	2020	2885	2923.28	1.09	8562	2965	2925	2890	2850	2815	2907	2832	205	865	500	1840	5	1	41067062	1205	146.75	0.49	12	0.05	20.00	6028.00	4970	20230503	-40.95	2590	20221013	13.32	4970	-40.95	20230503	2675	9.72	20230104	4970	-40.95	20230503	2615	12.24	20221017	1.45	N	010040	500	205 억	448248	N	N	0	N	N
86	20231017	120229	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2945	60	2	2.08	50894810	17415	40.73	2900	2950	2900	3750	2020	2885	2922.47	1.09	8184	2965	2925	2890	2850	2815	2907	2832	205	865	500	1840	5	1	41067062	1209	147.25	0.49	12	0.04	20.00	6028.00	4970	20230503	-40.74	2590	20221013	13.71	4970	-40.74	20230503	2675	10.09	20230104	4970	-40.74	20230503	2615	12.62	20221017	1.45	N	010040	500	205 억	448248	N	N	0	N	N
87	20231017	110226	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2935	50	2	1.73	47766050	16351	38.24	2900	2940	2900	3750	2020	2885	2921.29	1.09	7858	2965	2925	2890	2850	2815	2907	2832	205	865	500	1840	5	1	41067062	1205	146.75	0.49	12	0.04	20.00	6028.00	4970	20230503	-40.95	2590	20221013	13.32	4970	-40.95	20230503	2675	9.72	20230104	4970	-40.95	20230503	2615	12.24	20221017	1.45	N	010040	500	205 억	448248	N	N	0	N	N
88	20231017	100225	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2930	45	2	1.56	16314930	5599	13.09	2900	2930	2900	3750	2020	2885	2913.90	1.09	2162	2965	2925	2890	2850	2815	2907	2832	205	865	500	1840	5	1	41067062	1203	146.50	0.49	12	0.01	20.00	6028.00	4970	20230503	-41.05	2590	20221013	13.13	4970	-41.05	20230503	2675	9.53	20230104	4970	-41.05	20230503	2615	12.05	20221017	1.45	N	010040	500	205 억	448248	N	N	0	N	N
89	20231017	090228	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2920	35	2	1.21	2442535	842	1.97	2900	2920	2900	3750	2020	2885	2900.87	1.09	202	2965	2925	2890	2850	2815	2907	2832	205	865	500	1840	5	1	41067062	1199	146.00	0.48	12	0.00	20.00	6028.00	4970	20230503	-41.25	2590	20221013	12.74	4970	-41.25	20230503	2675	9.16	20230104	4970	-41.25	20230503	2615	11.66	20221017	1.45	N	010040	500	205 억	448248	N	N	0	N	N
90	20231016	160226	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2885	-45	5	-1.54	123028520	42750	184.19	2920	2930	2855	3805	2055	2930	2877.86	1.14	-20090	2970	2950	2920	2900	2870	2960	2910	205	875	500	1870	5	1	41067062	1185	144.25	0.48	12	0.10	20.00	6028.00	4970	20230503	-41.95	2590	20221013	11.39	4970	-41.95	20230503	2675	7.85	20230104	4970	-41.95	20230503	2615	10.33	20221017	1.45	N	010040	500	205 억	468983	N	N	0	N	N
91	20231016	150226	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2880	-50	5	-1.71	113403720	39406	169.78	2920	2930	2855	3805	2055	2930	2877.83	1.14	-19293	2970	2950	2920	2900	2870	2960	2910	205	875	500	1870	5	1	41067062	1183	144.00	0.48	12	0.10	20.00	6028.00	4970	20230503	-42.05	2590	20221013	11.20	4970	-42.05	20230503	2675	7.66	20230104	4970	-42.05	20230503	2615	10.13	20221017	1.45	N	010040	500	205 억	468983	N	N	0	N	N
92	20231016	140227	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2875	-55	5	-1.88	88031915	30572	131.72	2920	2930	2855	3805	2055	2930	2879.49	1.14	-17189	2970	2950	2920	2900	2870	2960	2910	205	875	500	1870	5	1	41067062	1181	143.75	0.48	12	0.07	20.00	6028.00	4970	20230503	-42.15	2590	20221013	11.00	4970	-42.15	20230503	2675	7.48	20230104	4970	-42.15	20230503	2615	9.94	20221017	1.45	N	010040	500	205 억	468983	N	N	0	N	N
93	20231016	130226	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2875	-55	5	-1.88	75044415	26052	112.24	2920	2930	2855	3805	2055	2930	2880.56	1.14	-13195	2970	2950	2920	2900	2870	2960	2910	205	875	500	1870	5	1	41067062	1181	143.75	0.48	12	0.06	20.00	6028.00	4970	20230503	-42.15	2590	20221013	11.00	4970	-42.15	20230503	2675	7.48	20230104	4970	-42.15	20230503	2615	9.94	20221017	1.45	N	010040	500	205 억	468983	N	N	0	N	N
94	20231016	120228	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2890	-40	5	-1.37	63950495	22194	95.62	2920	2930	2855	3805	2055	2930	2881.43	1.14	-9460	2970	2950	2920	2900	2870	2960	2910	205	875	500	1870	5	1	41067062	1187	144.50	0.48	12	0.05	20.00	6028.00	4970	20230503	-41.85	2590	20221013	11.58	4970	-41.85	20230503	2675	8.04	20230104	4970	-41.85	20230503	2615	10.52	20221017	1.45	N	010040	500	205 억	468983	N	N	0	N	N
95	20231016	110226	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2890	-40	5	-1.37	54682985	18991	81.82	2920	2930	2855	3805	2055	2930	2879.42	1.14	-7496	2970	2950	2920	2900	2870	2960	2910	205	875	500	1870	5	1	41067062	1187	144.50	0.48	12	0.05	20.00	6028.00	4970	20230503	-41.85	2590	20221013	11.58	4970	-41.85	20230503	2675	8.04	20230104	4970	-41.85	20230503	2615	10.52	20221017	1.45	N	010040	500	205 억	468983	N	N	0	N	N
96	20231016	100224	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2890	-40	5	-1.37	42811460	14877	64.10	2920	2930	2855	3805	2055	2930	2877.69	1.14	-5951	2970	2950	2920	2900	2870	2960	2910	205	875	500	1870	5	1	41067062	1187	144.50	0.48	12	0.04	20.00	6028.00	4970	20230503	-41.85	2590	20221013	11.58	4970	-41.85	20230503	2675	8.04	20230104	4970	-41.85	20230503	2615	10.52	20221017	1.45	N	010040	500	205 억	468983	N	N	0	N	N
97	20231016	090225	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2870	-60	5	-2.05	5816115	2015	8.68	2920	2920	2870	3805	2055	2930	2886.41	1.14	-991	2970	2950	2920	2900	2870	2960	2910	205	875	500	1870	5	1	41067062	1179	143.50	0.48	12	0.00	20.00	6028.00	4970	20230503	-42.25	2590	20221013	10.81	4970	-42.25	20230503	2675	7.29	20230104	4970	-42.25	20230503	2615	9.75	20221017	1.45	N	010040	500	205 억	468983	N	N	0	N	N
98	20231012	160228	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2930	5	2	0.17	129765625	44152	183.83	2930	2980	2915	3800	2050	2925	2939.07	1.13	13952	2988	2956	2928	2896	2868	2972	2912	205	875	500	1870	5	1	41067062	1203	146.50	0.49	12	0.11	20.00	6028.00	4970	20230503	-41.05	2590	20221013	13.13	4970	-41.05	20230503	2675	9.53	20230104	4970	-41.05	20230503	2590	13.13	20221013	1.48	N	010040	500	205 억	462971	N	N	3	N	N
99	20231012	150226	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2935	10	2	0.34	123078445	41874	174.34	2930	2980	2915	3800	2050	2925	2939.26	1.13	13988	2988	2956	2928	2896	2868	2972	2912	205	875	500	1870	5	1	41067062	1205	146.75	0.49	12	0.10	20.00	6028.00	4970	20230503	-40.95	2590	20221013	13.32	4970	-40.95	20230503	2675	9.72	20230104	4970	-40.95	20230503	2590	13.32	20221013	1.48	N	010040	500	205 억	462971	N	N	3	N	N
100	20231012	140226	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2930	5	2	0.17	91731750	31178	129.81	2930	2980	2920	3800	2050	2925	2942.19	1.13	10798	2988	2956	2928	2896	2868	2972	2912	205	875	500	1870	5	1	41067062	1203	146.50	0.49	12	0.08	20.00	6028.00	4970	20230503	-41.05	2590	20221013	13.13	4970	-41.05	20230503	2675	9.53	20230104	4970	-41.05	20230503	2590	13.13	20221013	1.48	N	010040	500	205 억	462971	N	N	3	N	N
101	20231012	130226	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2940	15	2	0.51	69666980	23648	98.46	2930	2980	2930	3800	2050	2925	2946.00	1.13	8796	2988	2956	2928	2896	2868	2972	2912	205	875	500	1870	5	1	41067062	1207	147.00	0.49	12	0.06	20.00	6028.00	4970	20230503	-40.85	2590	20221013	13.51	4970	-40.85	20230503	2675	9.91	20230104	4970	-40.85	20230503	2590	13.51	20221013	1.48	N	010040	500	205 억	462971	N	N	3	N	N
102	20231012	120230	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2960	35	2	1.20	39444425	13373	55.68	2930	2980	2930	3800	2050	2925	2949.56	1.13	4505	2988	2956	2928	2896	2868	2972	2912	205	875	500	1870	5	1	41067062	1216	148.00	0.49	12	0.03	20.00	6028.00	4970	20230503	-40.44	2590	20221013	14.29	4970	-40.44	20230503	2675	10.65	20230104	4970	-40.44	20230503	2590	14.29	20221013	1.48	N	010040	500	205 억	462971	N	N	3	N	N
103	20231012	110229	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2955	30	2	1.03	34840495	11812	49.18	2930	2980	2930	3800	2050	2925	2949.58	1.13	4308	2988	2956	2928	2896	2868	2972	2912	205	875	500	1870	5	1	41067062	1214	147.75	0.49	12	0.03	20.00	6028.00	4970	20230503	-40.54	2590	20221013	14.09	4970	-40.54	20230503	2675	10.47	20230104	4970	-40.54	20230503	2590	14.09	20221013	1.48	N	010040	500	205 억	462971	N	N	3	N	N
104	20231012	100228	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2970	45	2	1.54	25474130	8637	35.96	2930	2980	2930	3800	2050	2925	2949.42	1.13	2571	2988	2956	2928	2896	2868	2972	2912	205	875	500	1870	5	1	41067062	1220	148.50	0.49	12	0.02	20.00	6028.00	4970	20230503	-40.24	2590	20221013	14.67	4970	-40.24	20230503	2675	11.03	20230104	4970	-40.24	20230503	2590	14.67	20221013	1.48	N	010040	500	205 억	462971	N	N	3	N	N
105	20231012	090230	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2950	25	2	0.85	3589580	1225	5.10	2930	2950	2930	3800	2050	2925	2930.27	1.13	-143	2988	2956	2928	2896	2868	2972	2912	205	875	500	1870	5	1	41067062	1211	147.50	0.49	12	0.00	20.00	6028.00	4970	20230503	-40.64	2590	20221013	13.90	4970	-40.64	20230503	2675	10.28	20230104	4970	-40.64	20230503	2590	13.90	20221013	1.48	N	010040	500	205 억	462971	N	N	3	N	N
106	20231011	160228	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2925	50	2	1.74	70353150	24018	41.64	2900	2960	2900	3735	2015	2875	2929.24	1.12	4492	3018	2946	2898	2826	2778	2922	2802	205	860	500	1840	5	1	41067062	1201	146.25	0.49	12	0.06	20.00	6028.00	4970	20230503	-41.15	2590	20221013	12.93	4970	-41.15	20230503	2675	9.35	20230104	4970	-41.15	20230503	2590	12.93	20221013	1.49	N	010040	500	205 억	458511	N	N	3	N	N
107	20231011	150227	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2940	65	2	2.26	65668625	22418	38.87	2900	2960	2900	3735	2015	2875	2929.34	1.12	4059	3018	2946	2898	2826	2778	2922	2802	205	860	500	1840	5	1	41067062	1207	147.00	0.49	12	0.05	20.00	6028.00	4970	20230503	-40.85	2590	20221013	13.51	4970	-40.85	20230503	2675	9.91	20230104	4970	-40.85	20230503	2590	13.51	20221013	1.49	N	010040	500	205 억	458511	N	N	3	N	N
108	20231011	140229	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2950	75	2	2.61	49791565	17008	29.49	2900	2960	2900	3735	2015	2875	2927.62	1.12	2962	3018	2946	2898	2826	2778	2922	2802	205	860	500	1840	5	1	41067062	1211	147.50	0.49	12	0.04	20.00	6028.00	4970	20230503	-40.64	2590	20221013	13.90	4970	-40.64	20230503	2675	10.28	20230104	4970	-40.64	20230503	2590	13.90	20221013	1.49	N	010040	500	205 억	458511	N	N	3	N	N
109	20231011	130225	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2955	80	2	2.78	45239940	15466	26.82	2900	2955	2900	3735	2015	2875	2925.21	1.12	2960	3018	2946	2898	2826	2778	2922	2802	205	860	500	1840	5	1	41067062	1214	147.75	0.49	12	0.04	20.00	6028.00	4970	20230503	-40.54	2590	20221013	14.09	4970	-40.54	20230503	2675	10.47	20230104	4970	-40.54	20230503	2590	14.09	20221013	1.49	N	010040	500	205 억	458511	N	N	3	N	N
110	20231011	120229	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2945	70	2	2.43	38441950	13151	22.80	2900	2955	2900	3735	2015	2875	2923.22	1.12	2584	3018	2946	2898	2826	2778	2922	2802	205	860	500	1840	5	1	41067062	1209	147.25	0.49	12	0.03	20.00	6028.00	4970	20230503	-40.74	2590	20221013	13.71	4970	-40.74	20230503	2675	10.09	20230104	4970	-40.74	20230503	2590	13.71	20221013	1.49	N	010040	500	205 억	458511	N	N	3	N	N
111	20231011	110227	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2935	60	2	2.09	32291330	11056	19.17	2900	2940	2900	3735	2015	2875	2920.81	1.12	849	3018	2946	2898	2826	2778	2922	2802	205	860	500	1840	5	1	41067062	1205	146.75	0.49	12	0.03	20.00	6028.00	4970	20230503	-40.95	2590	20221013	13.32	4970	-40.95	20230503	2675	9.72	20230104	4970	-40.95	20230503	2590	13.32	20221013	1.49	N	010040	500	205 억	458511	N	N	3	N	N
112	20231011	100226	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2920	45	2	1.57	20930420	7169	12.43	2900	2940	2900	3735	2015	2875	2919.74	1.12	-427	3018	2946	2898	2826	2778	2922	2802	205	860	500	1840	5	1	41067062	1199	146.00	0.48	12	0.02	20.00	6028.00	4970	20230503	-41.25	2590	20221013	12.74	4970	-41.25	20230503	2675	9.16	20230104	4970	-41.25	20230503	2590	12.74	20221013	1.49	N	010040	500	205 억	458511	N	N	3	N	N
113	20231011	090227	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2900	25	2	0.87	1910450	659	1.14	2900	2900	2900	3735	2015	2875	2900.00	1.12	-94	3018	2946	2898	2826	2778	2922	2802	205	860	500	1840	5	1	41067062	1191	145.00	0.48	12	0.00	20.00	6028.00	4970	20230503	-41.65	2590	20221013	11.97	4970	-41.65	20230503	2675	8.41	20230104	4970	-41.65	20230503	2590	11.97	20221013	1.49	N	010040	500	205 억	458511	N	N	3	N	N
114	20231010	160226	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2875	-55	5	-1.88	166617505	57510	142.56	2955	2970	2850	3805	2055	2930	2897.20	1.10	4941	3070	3000	2905	2835	2740	3035	2870	205	875	500	1870	5	1	41067062	1181	143.75	0.48	12	0.14	20.00	6028.00	4970	20230503	-42.15	2590	20221013	11.00	4970	-42.15	20230503	2675	7.48	20230104	4970	-42.15	20230503	2590	11.00	20221013	1.53	N	010040	500	205 억	453405	N	N	3	N	N
115	20231010	150226	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2860	-70	5	-2.39	158455430	54659	135.49	2955	2970	2860	3805	2055	2930	2898.98	1.10	5248	3070	3000	2905	2835	2740	3035	2870	205	875	500	1870	5	1	41067062	1175	143.00	0.47	12	0.13	20.00	6028.00	4970	20230503	-42.45	2590	20221013	10.42	4970	-42.45	20230503	2675	6.92	20230104	4970	-42.45	20230503	2590	10.42	20221013	1.53	N	010040	500	205 억	453405	N	N	5	N	N
116	20231010	140224	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2865	-65	5	-2.22	146146935	50360	124.83	2955	2970	2860	3805	2055	2930	2902.04	1.10	5676	3070	3000	2905	2835	2740	3035	2870	205	875	500	1870	5	1	41067062	1177	143.25	0.48	12	0.12	20.00	6028.00	4970	20230503	-42.35	2590	20221013	10.62	4970	-42.35	20230503	2675	7.10	20230104	4970	-42.35	20230503	2590	10.62	20221013	1.53	N	010040	500	205 억	453405	N	N	5	N	N
117	20231010	130224	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2885	-45	5	-1.54	82443030	28159	69.80	2955	2970	2885	3805	2055	2930	2927.77	1.10	-802	3070	3000	2905	2835	2740	3035	2870	205	875	500	1870	5	1	41067062	1185	144.25	0.48	12	0.07	20.00	6028.00	4970	20230503	-41.95	2590	20221013	11.39	4970	-41.95	20230503	2675	7.85	20230104	4970	-41.95	20230503	2590	11.39	20221013	1.53	N	010040	500	205 억	453405	N	N	5	N	N
118	20231010	120224	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2930	0	3	0.00	62567785	21307	52.82	2955	2970	2920	3805	2055	2930	2936.49	1.10	-141	3070	3000	2905	2835	2740	3035	2870	205	875	500	1870	5	1	41067062	1203	146.50	0.49	12	0.05	20.00	6028.00	4970	20230503	-41.05	2590	20221013	13.13	4970	-41.05	20230503	2675	9.53	20230104	4970	-41.05	20230503	2590	13.13	20221013	1.53	N	010040	500	205 억	453405	N	N	5	N	N
119	20231010	110220	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2940	10	2	0.34	60209025	20504	50.83	2955	2970	2920	3805	2055	2930	2936.45	1.10	-172	3070	3000	2905	2835	2740	3035	2870	205	875	500	1870	5	1	41067062	1207	147.00	0.49	12	0.05	20.00	6028.00	4970	20230503	-40.85	2590	20221013	13.51	4970	-40.85	20230503	2675	9.91	20230104	4970	-40.85	20230503	2590	13.51	20221013	1.53	N	010040	500	205 억	453405	N	N	5	N	N
120	20231010	100223	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2930	0	3	0.00	44573700	15180	37.63	2955	2970	2920	3805	2055	2930	2936.34	1.10	-1528	3070	3000	2905	2835	2740	3035	2870	205	875	500	1870	5	1	41067062	1203	146.50	0.49	12	0.04	20.00	6028.00	4970	20230503	-41.05	2590	20221013	13.13	4970	-41.05	20230503	2675	9.53	20230104	4970	-41.05	20230503	2590	13.13	20221013	1.53	N	010040	500	205 억	453405	N	N	5	N	N
121	20231010	090224	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2955	25	2	0.85	295500	100	0.25	2955	2955	2955	3805	2055	2930	2955.00	1.10	-15	3070	3000	2905	2835	2740	3035	2870	205	875	500	1870	5	1	41067062	1214	147.75	0.49	12	0.00	20.00	6028.00	4970	20230503	-40.54	2590	20221013	14.09	4970	-40.54	20230503	2675	10.47	20230104	4970	-40.54	20230503	2590	14.09	20221013	1.53	N	010040	500	205 억	453405	N	N	5	N	N
122	20231006	160224	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2930	80	2	2.81	117201190	40341	58.48	2810	2975	2810	3705	1995	2850	2905.25	1.07	14937	2983	2916	2883	2816	2783	2900	2800	205	855	500	1820	5	1	41067062	1203	146.50	0.49	12	0.10	20.00	6028.00	4970	20230503	-41.05	2590	20221013	13.13	4970	-41.05	20230503	2675	9.53	20230104	4970	-41.05	20230503	2590	13.13	20221013	1.55	N	010040	500	205 억	438596	N	N	5	N	N
123	20231006	150221	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2930	80	2	2.81	115304240	39693	57.54	2810	2975	2810	3705	1995	2850	2904.90	1.07	15077	2983	2916	2883	2816	2783	2900	2800	205	855	500	1820	5	1	41067062	1203	146.50	0.49	12	0.10	20.00	6028.00	4970	20230503	-41.05	2590	20221013	13.13	4970	-41.05	20230503	2675	9.53	20230104	4970	-41.05	20230503	2590	13.13	20221013	1.55	N	010040	500	205 억	438596	N	N	10	N	N
124	20231006	140222	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2920	70	2	2.46	97537050	33614	48.73	2810	2975	2810	3705	1995	2850	2901.68	1.07	14483	2983	2916	2883	2816	2783	2900	2800	205	855	500	1820	5	1	41067062	1199	146.00	0.48	12	0.08	20.00	6028.00	4970	20230503	-41.25	2590	20221013	12.74	4970	-41.25	20230503	2675	9.16	20230104	4970	-41.25	20230503	2590	12.74	20221013	1.55	N	010040	500	205 억	438596	N	N	10	N	N
125	20231006	130220	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2920	70	2	2.46	78733260	27210	39.45	2810	2950	2810	3705	1995	2850	2893.54	1.07	12217	2983	2916	2883	2816	2783	2900	2800	205	855	500	1820	5	1	41067062	1199	146.00	0.48	12	0.07	20.00	6028.00	4970	20230503	-41.25	2590	20221013	12.74	4970	-41.25	20230503	2675	9.16	20230104	4970	-41.25	20230503	2590	12.74	20221013	1.55	N	010040	500	205 억	438596	N	N	10	N	N
126	20231006	120220	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2925	75	2	2.63	56303320	19522	28.30	2810	2950	2810	3705	1995	2850	2884.10	1.07	6676	2983	2916	2883	2816	2783	2900	2800	205	855	500	1820	5	1	41067062	1201	146.25	0.49	12	0.05	20.00	6028.00	4970	20230503	-41.15	2590	20221013	12.93	4970	-41.15	20230503	2675	9.35	20230104	4970	-41.15	20230503	2590	12.93	20221013	1.55	N	010040	500	205 억	438596	N	N	10	N	N
127	20231006	110219	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2940	90	2	3.16	43958555	15300	22.18	2810	2945	2810	3705	1995	2850	2873.11	1.07	5033	2983	2916	2883	2816	2783	2900	2800	205	855	500	1820	5	1	41067062	1207	147.00	0.49	12	0.04	20.00	6028.00	4970	20230503	-40.85	2590	20221013	13.51	4970	-40.85	20230503	2675	9.91	20230104	4970	-40.85	20230503	2590	13.51	20221013	1.55	N	010040	500	205 억	438596	N	N	10	N	N
128	20231006	100220	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2925	75	2	2.63	32763185	11478	16.64	2810	2940	2810	3705	1995	2850	2854.43	1.07	3170	2983	2916	2883	2816	2783	2900	2800	205	855	500	1820	5	1	41067062	1201	146.25	0.49	12	0.03	20.00	6028.00	4970	20230503	-41.15	2590	20221013	12.93	4970	-41.15	20230503	2675	9.35	20230104	4970	-41.15	20230503	2590	12.93	20221013	1.55	N	010040	500	205 억	438596	N	N	10	N	N
129	20231006	090217	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2845	-5	5	-0.18	15929905	5653	8.20	2810	2845	2810	3705	1995	2850	2817.96	1.07	834	2983	2916	2883	2816	2783	2900	2800	205	855	500	1820	5	1	41067062	1168	142.25	0.47	12	0.01	20.00	6028.00	4970	20230503	-42.76	2590	20221013	9.85	4970	-42.76	20230503	2675	6.36	20230104	4970	-42.76	20230503	2590	9.85	20221013	1.55	N	010040	500	205 억	438596	N	N	10	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History