KissMeData/047400/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	20240930	160521	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2130	-80	5	-3.62	242207350	112170	52.83	2210	2215	2110	2870	1550	2210	2159.28	0.28	-12790	2283	2246	2213	2176	2143	2265	2195	210	660	500	1590	5	1	42000000	895	-4.95	1.40	12	0.27	-430.00	1517.00	3750	20231018	-43.20	1940	20240909	9.79	3675	-42.04	20240123	1940	9.79	20240909	3750	-43.20	20231018	1940	9.79	20240909	1.12	N	047400	500	210 억	117068	N	N	1	N	N
3	20240930	150528	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2130	-80	5	-3.62	232416105	107582	50.67	2210	2215	2110	2870	1550	2210	2160.36	0.28	-9398	2283	2246	2213	2176	2143	2265	2195	210	660	500	1590	5	1	42000000	895	-4.95	1.40	12	0.26	-430.00	1517.00	3750	20231018	-43.20	1940	20240909	9.79	3675	-42.04	20240123	1940	9.79	20240909	3750	-43.20	20231018	1940	9.79	20240909	1.12	N	047400	500	210 억	117068	N	N	15	N	N
4	20240930	140526	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2145	-65	5	-2.94	182202215	83993	39.56	2210	2215	2140	2870	1550	2210	2169.25	0.28	-10876	2283	2246	2213	2176	2143	2265	2195	210	660	500	1590	5	1	42000000	901	-4.99	1.41	12	0.20	-430.00	1517.00	3750	20231018	-42.80	1940	20240909	10.57	3675	-41.63	20240123	1940	10.57	20240909	3750	-42.80	20231018	1940	10.57	20240909	1.12	N	047400	500	210 억	117068	N	N	15	N	N
5	20240930	130526	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2145	-65	5	-2.94	155342135	71527	33.69	2210	2215	2140	2870	1550	2210	2171.79	0.28	-7679	2283	2246	2213	2176	2143	2265	2195	210	660	500	1590	5	1	42000000	901	-4.99	1.41	12	0.17	-430.00	1517.00	3750	20231018	-42.80	1940	20240909	10.57	3675	-41.63	20240123	1940	10.57	20240909	3750	-42.80	20231018	1940	10.57	20240909	1.12	N	047400	500	210 억	117068	N	N	15	N	N
6	20240930	120523	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2155	-55	5	-2.49	118853610	54530	25.68	2210	2215	2150	2870	1550	2210	2179.59	0.28	-7753	2283	2246	2213	2176	2143	2265	2195	210	660	500	1590	5	1	42000000	905	-5.01	1.42	12	0.13	-430.00	1517.00	3750	20231018	-42.53	1940	20240909	11.08	3675	-41.36	20240123	1940	11.08	20240909	3750	-42.53	20231018	1940	11.08	20240909	1.12	N	047400	500	210 억	117068	N	N	15	N	N
7	20240930	110521	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2175	-35	5	-1.58	101318250	46385	21.85	2210	2215	2160	2870	1550	2210	2184.28	0.28	-6561	2283	2246	2213	2176	2143	2265	2195	210	660	500	1590	5	1	42000000	914	-5.06	1.43	12	0.11	-430.00	1517.00	3750	20231018	-42.00	1940	20240909	12.11	3675	-40.82	20240123	1940	12.11	20240909	3750	-42.00	20231018	1940	12.11	20240909	1.12	N	047400	500	210 억	117068	N	N	15	N	N
8	20240930	100520	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2175	-35	5	-1.58	68821325	31385	14.78	2210	2215	2165	2870	1550	2210	2192.80	0.28	230	2283	2246	2213	2176	2143	2265	2195	210	660	500	1590	5	1	42000000	914	-5.06	1.43	12	0.07	-430.00	1517.00	3750	20231018	-42.00	1940	20240909	12.11	3675	-40.82	20240123	1940	12.11	20240909	3750	-42.00	20231018	1940	12.11	20240909	1.12	N	047400	500	210 억	117068	N	N	15	N	N
9	20240930	090502	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2210	0	3	0.00	18084110	8181	3.85	2210	2215	2200	2870	1550	2210	2210.50	0.28	439	2283	2246	2213	2176	2143	2265	2195	210	660	500	1590	5	1	42000000	928	-5.14	1.46	12	0.02	-430.00	1517.00	3750	20231018	-41.07	1940	20240909	13.92	3675	-39.86	20240123	1940	13.92	20240909	3750	-41.07	20231018	1940	13.92	20240909	1.12	N	047400	500	210 억	117068	N	N	15	N	N
10	20240927	160521	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2210	15	2	0.68	469222850	211114	212.53	2195	2250	2180	2850	1540	2195	2223.18	0.25	15199	2221	2207	2181	2167	2141	2215	2175	210	655	500	1580	5	1	42000000	928	-5.14	1.46	12	0.50	-430.00	1517.00	3750	20231018	-41.07	1940	20240909	13.92	3675	-39.86	20240123	1940	13.92	20240909	3750	-41.07	20231018	1940	13.92	20240909	1.13	N	047400	500	210 억	103406	N	N	15	N	N
11	20240927	150526	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2225	30	2	1.37	395535780	177893	179.08	2195	2250	2180	2850	1540	2195	2223.45	0.25	16226	2221	2207	2181	2167	2141	2215	2175	210	655	500	1580	5	1	42000000	935	-5.17	1.47	12	0.42	-430.00	1517.00	3750	20231018	-40.67	1940	20240909	14.69	3675	-39.46	20240123	1940	14.69	20240909	3750	-40.67	20231018	1940	14.69	20240909	1.13	N	047400	500	210 억	103406	N	N	14	N	N
12	20240927	140529	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2235	40	2	1.82	330107010	148524	149.52	2195	2250	2180	2850	1540	2195	2222.58	0.25	32064	2221	2207	2181	2167	2141	2215	2175	210	655	500	1580	5	1	42000000	939	-5.20	1.47	12	0.35	-430.00	1517.00	3750	20231018	-40.40	1940	20240909	15.21	3675	-39.18	20240123	1940	15.21	20240909	3750	-40.40	20231018	1940	15.21	20240909	1.13	N	047400	500	210 억	103406	N	N	14	N	N
13	20240927	130524	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2235	40	2	1.82	319784495	143905	144.87	2195	2250	2180	2850	1540	2195	2222.19	0.25	32013	2221	2207	2181	2167	2141	2215	2175	210	655	500	1580	5	1	42000000	939	-5.20	1.47	12	0.34	-430.00	1517.00	3750	20231018	-40.40	1940	20240909	15.21	3675	-39.18	20240123	1940	15.21	20240909	3750	-40.40	20231018	1940	15.21	20240909	1.13	N	047400	500	210 억	103406	N	N	14	N	N
14	20240927	120523	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2225	30	2	1.37	262282065	118202	118.99	2195	2245	2180	2850	1540	2195	2218.93	0.25	24739	2221	2207	2181	2167	2141	2215	2175	210	655	500	1580	5	1	42000000	935	-5.17	1.47	12	0.28	-430.00	1517.00	3750	20231018	-40.67	1940	20240909	14.69	3675	-39.46	20240123	1940	14.69	20240909	3750	-40.67	20231018	1940	14.69	20240909	1.13	N	047400	500	210 억	103406	N	N	14	N	N
15	20240927	110525	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2240	45	2	2.05	224429080	101225	101.90	2195	2245	2180	2850	1540	2195	2217.13	0.25	29730	2221	2207	2181	2167	2141	2215	2175	210	655	500	1580	5	1	42000000	941	-5.21	1.48	12	0.24	-430.00	1517.00	3750	20231018	-40.27	1940	20240909	15.46	3675	-39.05	20240123	1940	15.46	20240909	3750	-40.27	20231018	1940	15.46	20240909	1.13	N	047400	500	210 억	103406	N	N	14	N	N
16	20240927	100523	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2205	10	2	0.46	62087715	28301	28.49	2195	2210	2180	2850	1540	2195	2193.83	0.25	-5277	2221	2207	2181	2167	2141	2215	2175	210	655	500	1580	5	1	42000000	926	-5.13	1.45	12	0.07	-430.00	1517.00	3750	20231018	-41.20	1940	20240909	13.66	3675	-40.00	20240123	1940	13.66	20240909	3750	-41.20	20231018	1940	13.66	20240909	1.13	N	047400	500	210 억	103406	N	N	14	N	N
17	20240927	090523	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2195	0	3	0.00	14014905	6384	6.43	2195	2200	2185	2850	1540	2195	2195.32	0.25	-4018	2221	2207	2181	2167	2141	2215	2175	210	655	500	1580	5	1	42000000	922	-5.10	1.45	12	0.02	-430.00	1517.00	3750	20231018	-41.47	1940	20240909	13.14	3675	-40.27	20240123	1940	13.14	20240909	3750	-41.47	20231018	1940	13.14	20240909	1.13	N	047400	500	210 억	103406	N	N	14	N	N
18	20240926	160516	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2195	20	2	0.92	211901520	97390	80.35	2175	2195	2155	2825	1525	2175	2175.75	0.23	9446	2218	2196	2158	2136	2098	2207	2147	210	650	500	1560	5	1	42000000	922	-5.10	1.45	12	0.23	-430.00	1517.00	3750	20231018	-41.47	1940	20240909	13.14	3675	-40.27	20240123	1940	13.14	20240909	3750	-41.47	20231018	1940	13.14	20240909	1.13	N	047400	500	210 억	94516	N	N	14	N	N
19	20240926	150514	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2180	5	2	0.23	144866210	66764	55.08	2175	2185	2155	2825	1525	2175	2169.83	0.23	8425	2218	2196	2158	2136	2098	2207	2147	210	650	500	1560	5	1	42000000	916	-5.07	1.44	12	0.16	-430.00	1517.00	3750	20231018	-41.87	1940	20240909	12.37	3675	-40.68	20240123	1940	12.37	20240909	3750	-41.87	20231018	1940	12.37	20240909	1.13	N	047400	500	210 억	94516	N	N	13	N	N
20	20240926	140520	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2170	-5	5	-0.23	100699990	46458	38.33	2175	2185	2155	2825	1525	2175	2167.55	0.23	-1205	2218	2196	2158	2136	2098	2207	2147	210	650	500	1560	5	1	42000000	911	-5.05	1.43	12	0.11	-430.00	1517.00	3750	20231018	-42.13	1940	20240909	11.86	3675	-40.95	20240123	1940	11.86	20240909	3750	-42.13	20231018	1940	11.86	20240909	1.13	N	047400	500	210 억	94516	N	N	13	N	N
21	20240926	130521	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2165	-10	5	-0.46	90534840	41769	34.46	2175	2185	2155	2825	1525	2175	2167.51	0.23	-2734	2218	2196	2158	2136	2098	2207	2147	210	650	500	1560	5	1	42000000	909	-5.03	1.43	12	0.10	-430.00	1517.00	3750	20231018	-42.27	1940	20240909	11.60	3675	-41.09	20240123	1940	11.60	20240909	3750	-42.27	20231018	1940	11.60	20240909	1.13	N	047400	500	210 억	94516	N	N	13	N	N
22	20240926	120523	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2170	-5	5	-0.23	84333935	38906	32.10	2175	2185	2155	2825	1525	2175	2167.63	0.23	-1442	2218	2196	2158	2136	2098	2207	2147	210	650	500	1560	5	1	42000000	911	-5.05	1.43	12	0.09	-430.00	1517.00	3750	20231018	-42.13	1940	20240909	11.86	3675	-40.95	20240123	1940	11.86	20240909	3750	-42.13	20231018	1940	11.86	20240909	1.13	N	047400	500	210 억	94516	N	N	13	N	N
23	20240926	110521	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2165	-10	5	-0.46	71257570	32869	27.12	2175	2185	2155	2825	1525	2175	2167.93	0.23	-769	2218	2196	2158	2136	2098	2207	2147	210	650	500	1560	5	1	42000000	909	-5.03	1.43	12	0.08	-430.00	1517.00	3750	20231018	-42.27	1940	20240909	11.60	3675	-41.09	20240123	1940	11.60	20240909	3750	-42.27	20231018	1940	11.60	20240909	1.13	N	047400	500	210 억	94516	N	N	13	N	N
24	20240926	100522	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2160	-15	5	-0.69	55048310	25378	20.94	2175	2185	2155	2825	1525	2175	2169.14	0.23	919	2218	2196	2158	2136	2098	2207	2147	210	650	500	1560	5	1	42000000	907	-5.02	1.42	12	0.06	-430.00	1517.00	3750	20231018	-42.40	1940	20240909	11.34	3675	-41.22	20240123	1940	11.34	20240909	3750	-42.40	20231018	1940	11.34	20240909	1.13	N	047400	500	210 억	94516	N	N	13	N	N
25	20240926	090519	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2170	-5	5	-0.23	19746830	9094	7.50	2175	2185	2160	2825	1525	2175	2171.41	0.23	3874	2218	2196	2158	2136	2098	2207	2147	210	650	500	1560	5	1	42000000	911	-5.05	1.43	12	0.02	-430.00	1517.00	3750	20231018	-42.13	1940	20240909	11.86	3675	-40.95	20240123	1940	11.86	20240909	3750	-42.13	20231018	1940	11.86	20240909	1.13	N	047400	500	210 억	94516	N	N	13	N	N
26	20240925	160516	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2175	60	2	2.84	258851750	119663	145.27	2140	2180	2120	2745	1485	2115	2163.08	0.26	-13610	2185	2150	2120	2085	2055	2135	2070	210	630	500	1520	5	1	42000000	914	-5.06	1.43	12	0.28	-430.00	1517.00	3750	20231018	-42.00	1940	20240909	12.11	3675	-40.82	20240123	1940	12.11	20240909	3750	-42.00	20231018	1940	12.11	20240909	1.13	N	047400	500	210 억	109028	N	N	13	N	N
27	20240925	150520	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2155	40	2	1.89	237396740	109785	133.27	2140	2180	2120	2745	1485	2115	2162.38	0.26	-11606	2185	2150	2120	2085	2055	2135	2070	210	630	500	1520	5	1	42000000	905	-5.01	1.42	12	0.26	-430.00	1517.00	3750	20231018	-42.53	1940	20240909	11.08	3675	-41.36	20240123	1940	11.08	20240909	3750	-42.53	20231018	1940	11.08	20240909	1.13	N	047400	500	210 억	109028	N	N	0	N	N
28	20240925	140521	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2155	40	2	1.89	171088135	79084	96.00	2140	2180	2120	2745	1485	2115	2163.37	0.26	489	2185	2150	2120	2085	2055	2135	2070	210	630	500	1520	5	1	42000000	905	-5.01	1.42	12	0.19	-430.00	1517.00	3750	20231018	-42.53	1940	20240909	11.08	3675	-41.36	20240123	1940	11.08	20240909	3750	-42.53	20231018	1940	11.08	20240909	1.13	N	047400	500	210 억	109028	N	N	0	N	N
29	20240925	130520	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2165	50	2	2.36	160566930	74209	90.09	2140	2180	2120	2745	1485	2115	2163.71	0.26	878	2185	2150	2120	2085	2055	2135	2070	210	630	500	1520	5	1	42000000	909	-5.03	1.43	12	0.18	-430.00	1517.00	3750	20231018	-42.27	1940	20240909	11.60	3675	-41.09	20240123	1940	11.60	20240909	3750	-42.27	20231018	1940	11.60	20240909	1.13	N	047400	500	210 억	109028	N	N	0	N	N
30	20240925	120519	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2170	55	2	2.60	143992425	66560	80.80	2140	2180	2120	2745	1485	2115	2163.35	0.26	601	2185	2150	2120	2085	2055	2135	2070	210	630	500	1520	5	1	42000000	911	-5.05	1.43	12	0.16	-430.00	1517.00	3750	20231018	-42.13	1940	20240909	11.86	3675	-40.95	20240123	1940	11.86	20240909	3750	-42.13	20231018	1940	11.86	20240909	1.13	N	047400	500	210 억	109028	N	N	0	N	N
31	20240925	110517	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2155	40	2	1.89	104717670	48482	58.86	2140	2180	2120	2745	1485	2115	2159.93	0.26	-3308	2185	2150	2120	2085	2055	2135	2070	210	630	500	1520	5	1	42000000	905	-5.01	1.42	12	0.12	-430.00	1517.00	3750	20231018	-42.53	1940	20240909	11.08	3675	-41.36	20240123	1940	11.08	20240909	3750	-42.53	20231018	1940	11.08	20240909	1.13	N	047400	500	210 억	109028	N	N	0	N	N
32	20240925	100519	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2165	50	2	2.36	64860325	30059	36.49	2140	2180	2120	2745	1485	2115	2157.77	0.26	-2056	2185	2150	2120	2085	2055	2135	2070	210	630	500	1520	5	1	42000000	909	-5.03	1.43	12	0.07	-430.00	1517.00	3750	20231018	-42.27	1940	20240909	11.60	3675	-41.09	20240123	1940	11.60	20240909	3750	-42.27	20231018	1940	11.60	20240909	1.13	N	047400	500	210 억	109028	N	N	0	N	N
33	20240925	090519	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2135	20	2	0.95	5567200	2606	3.16	2140	2140	2120	2745	1485	2115	2136.30	0.26	-2074	2185	2150	2120	2085	2055	2135	2070	210	630	500	1520	5	1	42000000	897	-4.97	1.41	12	0.01	-430.00	1517.00	3750	20231018	-43.07	1940	20240909	10.05	3675	-41.90	20240123	1940	10.05	20240909	3750	-43.07	20231018	1940	10.05	20240909	1.13	N	047400	500	210 억	109028	N	N	0	N	N
34	20240924	160516	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2115	25	2	1.20	173034015	82281	83.16	2155	2155	2090	2715	1465	2090	2102.96	0.21	16797	2163	2126	2093	2056	2023	2145	2075	210	625	500	1500	5	1	42000000	888	-4.92	1.39	12	0.20	-430.00	1517.00	3750	20231018	-43.60	1940	20240909	9.02	3675	-42.45	20240123	1940	9.02	20240909	3750	-43.60	20231018	1940	9.02	20240909	1.13	N	047400	500	210 억	88536	N	N	0	N	N
35	20240924	150516	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2120	30	2	1.44	169908930	80806	81.67	2155	2155	2090	2715	1465	2090	2102.68	0.21	16351	2163	2126	2093	2056	2023	2145	2075	210	625	500	1500	5	1	42000000	890	-4.93	1.40	12	0.19	-430.00	1517.00	3750	20231018	-43.47	1940	20240909	9.28	3675	-42.31	20240123	1940	9.28	20240909	3750	-43.47	20231018	1940	9.28	20240909	1.13	N	047400	500	210 억	88536	N	N	0	N	N
36	20240924	140515	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2115	25	2	1.20	157056225	74720	75.52	2155	2155	2090	2715	1465	2090	2101.93	0.21	11524	2163	2126	2093	2056	2023	2145	2075	210	625	500	1500	5	1	42000000	888	-4.92	1.39	12	0.18	-430.00	1517.00	3750	20231018	-43.60	1940	20240909	9.02	3675	-42.45	20240123	1940	9.02	20240909	3750	-43.60	20231018	1940	9.02	20240909	1.13	N	047400	500	210 억	88536	N	N	0	N	N
37	20240924	130516	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2110	20	2	0.96	151478050	72069	72.84	2155	2155	2090	2715	1465	2090	2101.85	0.21	11533	2163	2126	2093	2056	2023	2145	2075	210	625	500	1500	5	1	42000000	886	-4.91	1.39	12	0.17	-430.00	1517.00	3750	20231018	-43.73	1940	20240909	8.76	3675	-42.59	20240123	1940	8.76	20240909	3750	-43.73	20231018	1940	8.76	20240909	1.13	N	047400	500	210 억	88536	N	N	0	N	N
38	20240924	120517	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2110	20	2	0.96	109573760	52089	52.65	2155	2155	2090	2715	1465	2090	2103.59	0.21	11561	2163	2126	2093	2056	2023	2145	2075	210	625	500	1500	5	1	42000000	886	-4.91	1.39	12	0.12	-430.00	1517.00	3750	20231018	-43.73	1940	20240909	8.76	3675	-42.59	20240123	1940	8.76	20240909	3750	-43.73	20231018	1940	8.76	20240909	1.13	N	047400	500	210 억	88536	N	N	0	N	N
39	20240924	110516	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2100	10	2	0.48	93726315	44544	45.02	2155	2155	2090	2715	1465	2090	2104.13	0.21	6059	2163	2126	2093	2056	2023	2145	2075	210	625	500	1500	5	1	42000000	882	-4.88	1.38	12	0.11	-430.00	1517.00	3750	20231018	-44.00	1940	20240909	8.25	3675	-42.86	20240123	1940	8.25	20240909	3750	-44.00	20231018	1940	8.25	20240909	1.13	N	047400	500	210 억	88536	N	N	0	N	N
40	20240924	100514	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2110	20	2	0.96	54073950	25619	25.89	2155	2155	2095	2715	1465	2090	2110.70	0.21	-634	2163	2126	2093	2056	2023	2145	2075	210	625	500	1500	5	1	42000000	886	-4.91	1.39	12	0.06	-430.00	1517.00	3750	20231018	-43.73	1940	20240909	8.76	3675	-42.59	20240123	1940	8.76	20240909	3750	-43.73	20231018	1940	8.76	20240909	1.13	N	047400	500	210 억	88536	N	N	0	N	N
41	20240924	090515	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2110	20	2	0.96	2529890	1179	1.19	2155	2155	2110	2715	1465	2090	2145.79	0.21	-682	2163	2126	2093	2056	2023	2145	2075	210	625	500	1500	5	1	42000000	886	-4.91	1.39	12	0.00	-430.00	1517.00	3750	20231018	-43.73	1940	20240909	8.76	3675	-42.59	20240123	1940	8.76	20240909	3750	-43.73	20231018	1940	8.76	20240909	1.13	N	047400	500	210 억	88536	N	N	0	N	N
42	20240923	160514	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2090	5	2	0.24	207740145	98937	107.38	2085	2130	2060	2710	1460	2085	2099.73	0.16	22780	2209	2146	2072	2009	1935	2110	1973	210	625	500	1500	5	1	42000000	878	-4.86	1.38	12	0.24	-430.00	1517.00	3750	20231018	-44.27	1940	20240909	7.73	3675	-43.13	20240123	1940	7.73	20240909	3750	-44.27	20231018	1940	7.73	20240909	1.13	N	047400	500	210 억	67000	N	N	1	N	N
43	20240923	150515	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2115	30	2	1.44	199327555	94913	103.01	2085	2130	2060	2710	1460	2085	2100.11	0.16	22116	2209	2146	2072	2009	1935	2110	1973	210	625	500	1500	5	1	42000000	888	-4.92	1.39	12	0.23	-430.00	1517.00	3750	20231018	-43.60	1940	20240909	9.02	3675	-42.45	20240123	1940	9.02	20240909	3750	-43.60	20231018	1940	9.02	20240909	1.13	N	047400	500	210 억	67000	N	N	1	N	N
44	20240923	140519	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2120	35	2	1.68	176782530	84256	91.45	2085	2130	2060	2710	1460	2085	2098.16	0.16	22964	2209	2146	2072	2009	1935	2110	1973	210	625	500	1500	5	1	42000000	890	-4.93	1.40	12	0.20	-430.00	1517.00	3750	20231018	-43.47	1940	20240909	9.28	3675	-42.31	20240123	1940	9.28	20240909	3750	-43.47	20231018	1940	9.28	20240909	1.13	N	047400	500	210 억	67000	N	N	1	N	N
45	20240923	130516	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2105	20	2	0.96	139974320	66884	72.59	2085	2120	2060	2710	1460	2085	2092.79	0.16	21646	2209	2146	2072	2009	1935	2110	1973	210	625	500	1500	5	1	42000000	884	-4.90	1.39	12	0.16	-430.00	1517.00	3750	20231018	-43.87	1940	20240909	8.51	3675	-42.72	20240123	1940	8.51	20240909	3750	-43.87	20231018	1940	8.51	20240909	1.13	N	047400	500	210 억	67000	N	N	1	N	N
46	20240923	120515	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2110	25	2	1.20	101637060	48712	52.87	2085	2110	2060	2710	1460	2085	2086.49	0.16	9403	2209	2146	2072	2009	1935	2110	1973	210	625	500	1500	5	1	42000000	886	-4.91	1.39	12	0.12	-430.00	1517.00	3750	20231018	-43.73	1940	20240909	8.76	3675	-42.59	20240123	1940	8.76	20240909	3750	-43.73	20231018	1940	8.76	20240909	1.13	N	047400	500	210 억	67000	N	N	1	N	N
47	20240923	110515	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2100	15	2	0.72	66866840	32122	34.86	2085	2110	2060	2710	1460	2085	2081.65	0.16	5241	2209	2146	2072	2009	1935	2110	1973	210	625	500	1500	5	1	42000000	882	-4.88	1.38	12	0.08	-430.00	1517.00	3750	20231018	-44.00	1940	20240909	8.25	3675	-42.86	20240123	1940	8.25	20240909	3750	-44.00	20231018	1940	8.25	20240909	1.13	N	047400	500	210 억	67000	N	N	1	N	N
48	20240923	100513	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2095	10	2	0.48	47313990	22754	24.70	2085	2110	2060	2710	1460	2085	2079.37	0.16	112	2209	2146	2072	2009	1935	2110	1973	210	625	500	1500	5	1	42000000	880	-4.87	1.38	12	0.05	-430.00	1517.00	3750	20231018	-44.13	1940	20240909	7.99	3675	-42.99	20240123	1940	7.99	20240909	3750	-44.13	20231018	1940	7.99	20240909	1.13	N	047400	500	210 억	67000	N	N	1	N	N
49	20240923	090513	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2085	0	3	0.00	1211475	581	0.63	2085	2090	2075	2710	1460	2085	2085.15	0.16	19	2209	2146	2072	2009	1935	2110	1973	210	625	500	1500	5	1	42000000	876	-4.85	1.37	12	0.00	-430.00	1517.00	3750	20231018	-44.40	1940	20240909	7.47	3675	-43.27	20240123	1940	7.47	20240909	3750	-44.40	20231018	1940	7.47	20240909	1.13	N	047400	500	210 억	67000	N	N	1	N	N
50	20240913	160451	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2120	15	2	0.71	168498050	80066	71.63	2100	2130	2075	2735	1475	2105	2104.49	0.23	-13608	2201	2152	2101	2052	2001	2177	2077	210	630	500	1510	5	1	42000000	890	-4.93	1.40	12	0.19	-430.00	1517.00	3795	20230908	-44.14	1940	20240909	9.28	3675	-42.31	20240123	1940	9.28	20240909	3750	-43.47	20231018	1940	9.28	20240909	1.12	N	047400	500	210 억	95137	N	N	3	N	N
51	20240913	150456	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2085	-20	5	-0.95	159776595	75920	67.92	2100	2130	2075	2735	1475	2105	2104.54	0.23	-15043	2201	2152	2101	2052	2001	2177	2077	210	630	500	1510	5	1	42000000	876	-4.85	1.37	12	0.18	-430.00	1517.00	3795	20230908	-45.06	1940	20240909	7.47	3675	-43.27	20240123	1940	7.47	20240909	3750	-44.40	20231018	1940	7.47	20240909	1.12	N	047400	500	210 억	95137	N	N	3	N	N
52	20240913	140457	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2100	-5	5	-0.24	124403775	59023	52.80	2100	2130	2080	2735	1475	2105	2107.72	0.23	-13607	2201	2152	2101	2052	2001	2177	2077	210	630	500	1510	5	1	42000000	882	-4.88	1.38	12	0.14	-430.00	1517.00	3795	20230908	-44.66	1940	20240909	8.25	3675	-42.86	20240123	1940	8.25	20240909	3750	-44.00	20231018	1940	8.25	20240909	1.12	N	047400	500	210 억	95137	N	N	3	N	N
53	20240913	130453	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2100	-5	5	-0.24	107441995	50905	45.54	2100	2130	2080	2735	1475	2105	2110.64	0.23	-12612	2201	2152	2101	2052	2001	2177	2077	210	630	500	1510	5	1	42000000	882	-4.88	1.38	12	0.12	-430.00	1517.00	3795	20230908	-44.66	1940	20240909	8.25	3675	-42.86	20240123	1940	8.25	20240909	3750	-44.00	20231018	1940	8.25	20240909	1.12	N	047400	500	210 억	95137	N	N	3	N	N
54	20240913	120454	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2105	0	3	0.00	95492445	45224	40.46	2100	2130	2080	2735	1475	2105	2111.54	0.23	-10784	2201	2152	2101	2052	2001	2177	2077	210	630	500	1510	5	1	42000000	884	-4.90	1.39	12	0.11	-430.00	1517.00	3795	20230908	-44.53	1940	20240909	8.51	3675	-42.72	20240123	1940	8.51	20240909	3750	-43.87	20231018	1940	8.51	20240909	1.12	N	047400	500	210 억	95137	N	N	3	N	N
55	20240913	110456	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2115	10	2	0.48	78315870	37075	33.17	2100	2130	2080	2735	1475	2105	2112.36	0.23	-9511	2201	2152	2101	2052	2001	2177	2077	210	630	500	1510	5	1	42000000	888	-4.92	1.39	12	0.09	-430.00	1517.00	3795	20230908	-44.27	1940	20240909	9.02	3675	-42.45	20240123	1940	9.02	20240909	3750	-43.60	20231018	1940	9.02	20240909	1.12	N	047400	500	210 억	95137	N	N	3	N	N
56	20240913	100455	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2125	20	2	0.95	60750635	28758	25.73	2100	2130	2080	2735	1475	2105	2112.48	0.23	-5487	2201	2152	2101	2052	2001	2177	2077	210	630	500	1510	5	1	42000000	893	-4.94	1.40	12	0.07	-430.00	1517.00	3795	20230908	-44.01	1940	20240909	9.54	3675	-42.18	20240123	1940	9.54	20240909	3750	-43.33	20231018	1940	9.54	20240909	1.12	N	047400	500	210 억	95137	N	N	3	N	N
57	20240913	090457	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2105	0	3	0.00	7403005	3520	3.15	2100	2120	2100	2735	1475	2105	2103.13	0.23	489	2201	2152	2101	2052	2001	2177	2077	210	630	500	1510	5	1	42000000	884	-4.90	1.39	12	0.01	-430.00	1517.00	3795	20230908	-44.53	1940	20240909	8.51	3675	-42.72	20240123	1940	8.51	20240909	3750	-43.87	20231018	1940	8.51	20240909	1.12	N	047400	500	210 억	95137	N	N	3	N	N
58	20240912	160451	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2105	55	2	2.68	233602335	111245	37.93	2080	2150	2050	2665	1435	2050	2099.89	0.15	31398	2203	2126	2068	1991	1933	2165	2030	210	615	500	1470	5	1	42000000	884	-4.90	1.39	12	0.26	-430.00	1517.00	3795	20230908	-44.53	1940	20240909	8.51	3675	-42.72	20240123	1940	8.51	20240909	3750	-43.87	20231018	1940	8.51	20240909	1.12	N	047400	500	210 억	63211	N	N	3	N	N
59	20240912	150452	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2115	65	2	3.17	217669995	103694	35.36	2080	2150	2050	2665	1435	2050	2099.16	0.15	30900	2203	2126	2068	1991	1933	2165	2030	210	615	500	1470	5	1	42000000	888	-4.92	1.39	12	0.25	-430.00	1517.00	3795	20230908	-44.27	1940	20240909	9.02	3675	-42.45	20240123	1940	9.02	20240909	3750	-43.60	20231018	1940	9.02	20240909	1.12	N	047400	500	210 억	63211	N	N	0	N	N
60	20240912	140455	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2085	35	2	1.71	197250975	93999	32.05	2080	2150	2050	2665	1435	2050	2098.44	0.15	25502	2203	2126	2068	1991	1933	2165	2030	210	615	500	1470	5	1	42000000	876	-4.85	1.37	12	0.22	-430.00	1517.00	3795	20230908	-45.06	1940	20240909	7.47	3675	-43.27	20240123	1940	7.47	20240909	3750	-44.40	20231018	1940	7.47	20240909	1.12	N	047400	500	210 억	63211	N	N	0	N	N
61	20240912	130452	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2105	55	2	2.68	170093905	80960	27.61	2080	2150	2060	2665	1435	2050	2100.96	0.15	24309	2203	2126	2068	1991	1933	2165	2030	210	615	500	1470	5	1	42000000	884	-4.90	1.39	12	0.19	-430.00	1517.00	3795	20230908	-44.53	1940	20240909	8.51	3675	-42.72	20240123	1940	8.51	20240909	3750	-43.87	20231018	1940	8.51	20240909	1.12	N	047400	500	210 억	63211	N	N	0	N	N
62	20240912	120451	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2100	50	2	2.44	165792125	78911	26.91	2080	2150	2060	2665	1435	2050	2101.00	0.15	24967	2203	2126	2068	1991	1933	2165	2030	210	615	500	1470	5	1	42000000	882	-4.88	1.38	12	0.19	-430.00	1517.00	3795	20230908	-44.66	1940	20240909	8.25	3675	-42.86	20240123	1940	8.25	20240909	3750	-44.00	20231018	1940	8.25	20240909	1.12	N	047400	500	210 억	63211	N	N	0	N	N
63	20240912	110450	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2110	60	2	2.93	154114665	73350	25.01	2080	2150	2060	2665	1435	2050	2101.09	0.15	24292	2203	2126	2068	1991	1933	2165	2030	210	615	500	1470	5	1	42000000	886	-4.91	1.39	12	0.17	-430.00	1517.00	3795	20230908	-44.40	1940	20240909	8.76	3675	-42.59	20240123	1940	8.76	20240909	3750	-43.73	20231018	1940	8.76	20240909	1.12	N	047400	500	210 억	63211	N	N	0	N	N
64	20240912	100451	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2100	50	2	2.44	128154420	60957	20.79	2080	2150	2060	2665	1435	2050	2102.37	0.15	20199	2203	2126	2068	1991	1933	2165	2030	210	615	500	1470	5	1	42000000	882	-4.88	1.38	12	0.15	-430.00	1517.00	3795	20230908	-44.66	1940	20240909	8.25	3675	-42.86	20240123	1940	8.25	20240909	3750	-44.00	20231018	1940	8.25	20240909	1.12	N	047400	500	210 억	63211	N	N	0	N	N
65	20240912	090452	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2120	70	2	3.41	51144885	24339	8.30	2080	2150	2060	2665	1435	2050	2101.36	0.15	4679	2203	2126	2068	1991	1933	2165	2030	210	615	500	1470	5	1	42000000	890	-4.93	1.40	12	0.06	-430.00	1517.00	3795	20230908	-44.14	1940	20240909	9.28	3675	-42.31	20240123	1940	9.28	20240909	3750	-43.47	20231018	1940	9.28	20240909	1.12	N	047400	500	210 억	63211	N	N	0	N	N
66	20240911	160442	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2050	30	2	1.49	611281805	291958	272.49	2010	2145	2010	2625	1415	2020	2093.75	0.02	49322	2093	2056	2033	1996	1973	2045	1985	210	605	500	1450	5	1	42000000	861	-4.77	1.35	12	0.70	-430.00	1517.00	3795	20230908	-45.98	1940	20240909	5.67	3675	-44.22	20240123	1940	5.67	20240909	3750	-45.33	20231018	1940	5.67	20240909	1.12	N	047400	500	210 억	9492	N	N	0	N	N
67	20240911	150446	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2060	40	2	1.98	595848775	284451	265.48	2010	2145	2010	2625	1415	2020	2094.73	0.02	49010	2093	2056	2033	1996	1973	2045	1985	210	605	500	1450	5	1	42000000	865	-4.79	1.36	12	0.68	-430.00	1517.00	3795	20230908	-45.72	1940	20240909	6.19	3675	-43.95	20240123	1940	6.19	20240909	3750	-45.07	20231018	1940	6.19	20240909	1.12	N	047400	500	210 억	9492	N	N	0	N	N
68	20240911	140446	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2090	70	2	3.47	494315800	235239	219.55	2010	2145	2010	2625	1415	2020	2101.33	0.02	46012	2093	2056	2033	1996	1973	2045	1985	210	605	500	1450	5	1	42000000	878	-4.86	1.38	12	0.56	-430.00	1517.00	3795	20230908	-44.93	1940	20240909	7.73	3675	-43.13	20240123	1940	7.73	20240909	3750	-44.27	20231018	1940	7.73	20240909	1.12	N	047400	500	210 억	9492	N	N	0	N	N
69	20240911	130444	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2105	85	2	4.21	463550045	220516	205.81	2010	2145	2010	2625	1415	2020	2102.12	0.02	41523	2093	2056	2033	1996	1973	2045	1985	210	605	500	1450	5	1	42000000	884	-4.90	1.39	12	0.53	-430.00	1517.00	3795	20230908	-44.53	1940	20240909	8.51	3675	-42.72	20240123	1940	8.51	20240909	3750	-43.87	20231018	1940	8.51	20240909	1.12	N	047400	500	210 억	9492	N	N	0	N	N
70	20240911	120448	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2125	105	2	5.20	263144165	126050	117.64	2010	2130	2010	2625	1415	2020	2087.62	0.02	18565	2093	2056	2033	1996	1973	2045	1985	210	605	500	1450	5	1	42000000	893	-4.94	1.40	12	0.30	-430.00	1517.00	3795	20230908	-44.01	1940	20240909	9.54	3675	-42.18	20240123	1940	9.54	20240909	3750	-43.33	20231018	1940	9.54	20240909	1.12	N	047400	500	210 억	9492	N	N	0	N	N
71	20240911	110442	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2080	60	2	2.97	165491370	79662	74.35	2010	2120	2010	2625	1415	2020	2077.42	0.02	-7444	2093	2056	2033	1996	1973	2045	1985	210	605	500	1450	5	1	42000000	874	-4.84	1.37	12	0.19	-430.00	1517.00	3795	20230908	-45.19	1940	20240909	7.22	3675	-43.40	20240123	1940	7.22	20240909	3750	-44.53	20231018	1940	7.22	20240909	1.12	N	047400	500	210 억	9492	N	N	0	N	N
72	20240911	100442	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2060	40	2	1.98	60686240	29567	27.60	2010	2070	2010	2625	1415	2020	2052.50	0.02	2153	2093	2056	2033	1996	1973	2045	1985	210	605	500	1450	5	1	42000000	865	-4.79	1.36	12	0.07	-430.00	1517.00	3795	20230908	-45.72	1940	20240909	6.19	3675	-43.95	20240123	1940	6.19	20240909	3750	-45.07	20231018	1940	6.19	20240909	1.12	N	047400	500	210 억	9492	N	N	0	N	N
73	20240911	090447	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2025	5	2	0.25	4452980	2208	2.06	2010	2025	2010	2625	1415	2020	2016.75	0.02	1125	2093	2056	2033	1996	1973	2045	1985	210	605	500	1450	5	1	42000000	851	-4.71	1.33	12	0.01	-430.00	1517.00	3795	20230908	-46.64	1940	20240909	4.38	3675	-44.90	20240123	1940	4.38	20240909	3750	-46.00	20231018	1940	4.38	20240909	1.12	N	047400	500	210 억	9492	N	N	0	N	N
74	20240910	160443	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2020	-15	5	-0.74	215442525	106100	118.81	2030	2070	2010	2645	1425	2035	2030.56	0.09	-24585	2111	2072	2006	1967	1901	2092	1987	210	610	500	1460	5	1	42000000	848	-4.70	1.33	12	0.25	-430.00	1517.00	3795	20230908	-46.77	1940	20240909	4.12	3675	-45.03	20240123	1940	4.12	20240909	3750	-46.13	20231018	1940	4.12	20240909	1.13	N	047400	500	210 억	36730	N	N	0	N	N
75	20240910	150447	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2015	-20	5	-0.98	195750925	96310	107.85	2030	2070	2010	2645	1425	2035	2032.51	0.09	-22628	2111	2072	2006	1967	1901	2092	1987	210	610	500	1460	5	1	42000000	846	-4.69	1.33	12	0.23	-430.00	1517.00	3795	20230908	-46.90	1940	20240909	3.87	3675	-45.17	20240123	1940	3.87	20240909	3750	-46.27	20231018	1940	3.87	20240909	1.13	N	047400	500	210 억	36730	N	N	0	N	N
76	20240910	140444	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2015	-20	5	-0.98	182052550	89511	100.23	2030	2070	2010	2645	1425	2035	2033.86	0.09	-22963	2111	2072	2006	1967	1901	2092	1987	210	610	500	1460	5	1	42000000	846	-4.69	1.33	12	0.21	-430.00	1517.00	3795	20230908	-46.90	1940	20240909	3.87	3675	-45.17	20240123	1940	3.87	20240909	3750	-46.27	20231018	1940	3.87	20240909	1.13	N	047400	500	210 억	36730	N	N	0	N	N
77	20240910	130445	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2030	-5	5	-0.25	149345595	73303	82.08	2030	2070	2010	2645	1425	2035	2037.37	0.09	-8819	2111	2072	2006	1967	1901	2092	1987	210	610	500	1460	5	1	42000000	853	-4.72	1.34	12	0.17	-430.00	1517.00	3795	20230908	-46.51	1940	20240909	4.64	3675	-44.76	20240123	1940	4.64	20240909	3750	-45.87	20231018	1940	4.64	20240909	1.13	N	047400	500	210 억	36730	N	N	0	N	N
78	20240910	120443	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2020	-15	5	-0.74	122649915	60126	67.33	2030	2070	2020	2645	1425	2035	2039.88	0.09	-8100	2111	2072	2006	1967	1901	2092	1987	210	610	500	1460	5	1	42000000	848	-4.70	1.33	12	0.14	-430.00	1517.00	3795	20230908	-46.77	1940	20240909	4.12	3675	-45.03	20240123	1940	4.12	20240909	3750	-46.13	20231018	1940	4.12	20240909	1.13	N	047400	500	210 억	36730	N	N	0	N	N
79	20240910	110443	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2050	15	2	0.74	99070150	48499	54.31	2030	2070	2025	2645	1425	2035	2042.73	0.09	-7770	2111	2072	2006	1967	1901	2092	1987	210	610	500	1460	5	1	42000000	861	-4.77	1.35	12	0.12	-430.00	1517.00	3795	20230908	-45.98	1940	20240909	5.67	3675	-44.22	20240123	1940	5.67	20240909	3750	-45.33	20231018	1940	5.67	20240909	1.13	N	047400	500	210 억	36730	N	N	0	N	N
80	20240910	100445	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2060	25	2	1.23	72785135	35723	40.00	2030	2070	2025	2645	1425	2035	2037.49	0.09	-2250	2111	2072	2006	1967	1901	2092	1987	210	610	500	1460	5	1	42000000	865	-4.79	1.36	12	0.09	-430.00	1517.00	3795	20230908	-45.72	1940	20240909	6.19	3675	-43.95	20240123	1940	6.19	20240909	3750	-45.07	20231018	1940	6.19	20240909	1.13	N	047400	500	210 억	36730	N	N	0	N	N
81	20240910	090443	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2045	10	2	0.49	24613380	12121	13.57	2030	2045	2025	2645	1425	2035	2030.64	0.09	7565	2111	2072	2006	1967	1901	2092	1987	210	610	500	1460	5	1	42000000	859	-4.76	1.35	12	0.03	-430.00	1517.00	3795	20230908	-46.11	1940	20240909	5.41	3675	-44.35	20240123	1940	5.41	20240909	3750	-45.47	20231018	1940	5.41	20240909	1.13	N	047400	500	210 억	36730	N	N	0	N	N
82	20240909	160435	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	2035	25	2	1.24	176150321	88560	59.62	1984	2045	1940	2610	1410	2010	1988.93	0.01	25865	2110	2059	2029	1978	1948	2045	1964	210	600	500	1440	5	1	42000000	855	-4.73	1.34	12	0.21	-430.00	1517.00	3795	20230908	-46.38	1940	20240909	4.90	3675	-44.63	20240123	1940	4.90	20240909	3750	-45.73	20231018	1940	4.90	20240909	1.13	N	047400	500	210 억	5082	N	N	0	N	N
83	20240909	150438	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	2040	30	2	1.49	173537006	87276	58.76	1984	2045	1940	2610	1410	2010	1988.37	0.01	26154	2110	2059	2029	1978	1948	2045	1964	210	600	500	1440	5	1	42000000	857	-4.74	1.34	12	0.21	-430.00	1517.00	3795	20230908	-46.25	1940	20240909	5.15	3675	-44.49	20240123	1940	5.15	20240909	3750	-45.60	20231018	1940	5.15	20240909	1.13	N	047400	500	210 억	5082	N	N	0	N	N
84	20240909	140441	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	2025	15	2	0.75	155113556	78209	52.65	1984	2035	1940	2610	1410	2010	1983.32	0.01	23605	2110	2059	2029	1978	1948	2045	1964	210	600	500	1440	5	1	42000000	851	-4.71	1.33	12	0.19	-430.00	1517.00	3795	20230908	-46.64	1940	20240909	4.38	3675	-44.90	20240123	1940	4.38	20240909	3750	-46.00	20231018	1940	4.38	20240909	1.13	N	047400	500	210 억	5082	N	N	0	N	N
85	20240909	130438	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	2015	5	2	0.25	121863251	61730	41.56	1984	2020	1940	2610	1410	2010	1974.13	0.01	7898	2110	2059	2029	1978	1948	2045	1964	210	600	500	1440	5	1	42000000	846	-4.69	1.33	12	0.15	-430.00	1517.00	3795	20230908	-46.90	1940	20240909	3.87	3675	-45.17	20240123	1940	3.87	20240909	3750	-46.27	20231018	1940	3.87	20240909	1.13	N	047400	500	210 억	5082	N	N	0	N	N
86	20240909	120436	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	2010	0	3	0.00	111668126	56648	38.14	1984	2010	1940	2610	1410	2010	1971.26	0.01	6654	2110	2059	2029	1978	1948	2045	1964	210	600	500	1440	5	1	42000000	844	-4.67	1.32	12	0.13	-430.00	1517.00	3795	20230908	-47.04	1940	20240909	3.61	3675	-45.31	20240123	1940	3.61	20240909	3750	-46.40	20231018	1940	3.61	20240909	1.13	N	047400	500	210 억	5082	N	N	0	N	N
87	20240909	110437	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	1983	-27	5	-1.34	97483183	49532	33.35	1984	2010	1940	2610	1410	2010	1968.08	0.01	6012	2110	2059	2029	1978	1948	2045	1964	210	600	500	1440	1	1	42000000	833	-4.61	1.31	12	0.12	-430.00	1517.00	3795	20230908	-47.75	1940	20240909	2.22	3675	-46.04	20240123	1940	2.22	20240909	3750	-47.12	20231018	1940	2.22	20240909	1.13	N	047400	500	210 억	5082	N	N	0	N	N
88	20240909	100441	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	1997	-13	5	-0.65	81325680	41380	27.86	1984	2010	1940	2610	1410	2010	1965.34	0.01	7321	2110	2059	2029	1978	1948	2045	1964	210	600	500	1440	1	1	42000000	839	-4.64	1.32	12	0.10	-430.00	1517.00	3795	20230908	-47.38	1940	20240909	2.94	3675	-45.66	20240123	1940	2.94	20240909	3750	-46.75	20231018	1940	2.94	20240909	1.13	N	047400	500	210 억	5082	N	N	0	N	N
89	20240909	090435	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	1951	-59	5	-2.94	10317425	5218	3.51	1984	1998	1949	2610	1410	2010	1977.28	0.01	1988	2110	2059	2029	1978	1948	2045	1964	210	600	500	1440	1	1	42000000	819	-4.54	1.29	12	0.01	-430.00	1517.00	3795	20230908	-48.59	1949	20240909	0.10	3675	-46.91	20240123	1949	0.10	20240909	3750	-47.97	20231018	1949	0.10	20240909	1.13	N	047400	500	210 억	5082	N	N	0	N	N
90	20240906	160432	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	2010	-55	5	-2.66	298908306	148436	141.83	2055	2080	1999	2680	1450	2065	2013.72	0.01	1781	2165	2115	2085	2035	2005	2100	2020	210	615	500	1480	5	1	42000000	844	-4.67	1.32	12	0.35	-430.00	1517.00	3795	20230908	-47.04	1999	20240906	0.55	3675	-45.31	20240123	1999	0.55	20240906	3795	-47.04	20230908	1999	0.55	20240906	1.14	N	047400	500	210 억	3453	N	N	0	N	N
91	20240906	150439	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	1999	-66	5	-3.20	290520147	144251	137.83	2055	2080	1999	2680	1450	2065	2013.99	0.01	1646	2165	2115	2085	2035	2005	2100	2020	210	615	500	1480	1	1	42000000	840	-4.65	1.32	12	0.34	-430.00	1517.00	3795	20230908	-47.33	1999	20240906	0.00	3675	-45.61	20240123	1999	0.00	20240906	3795	-47.33	20230908	1999	0.00	20240906	1.14	N	047400	500	210 억	3453	N	N	0	N	N
92	20240906	140439	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	2010	-55	5	-2.66	231891373	114985	109.87	2055	2080	1999	2680	1450	2065	2016.71	0.01	-1313	2165	2115	2085	2035	2005	2100	2020	210	615	500	1480	5	1	42000000	844	-4.67	1.32	12	0.27	-430.00	1517.00	3795	20230908	-47.04	1999	20240906	0.55	3675	-45.31	20240123	1999	0.55	20240906	3795	-47.04	20230908	1999	0.55	20240906	1.14	N	047400	500	210 억	3453	N	N	0	N	N
93	20240906	130437	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	2010	-55	5	-2.66	201282773	99761	95.32	2055	2080	1999	2680	1450	2065	2017.65	0.01	-3313	2165	2115	2085	2035	2005	2100	2020	210	615	500	1480	5	1	42000000	844	-4.67	1.32	12	0.24	-430.00	1517.00	3795	20230908	-47.04	1999	20240906	0.55	3675	-45.31	20240123	1999	0.55	20240906	3795	-47.04	20230908	1999	0.55	20240906	1.14	N	047400	500	210 억	3453	N	N	0	N	N
94	20240906	120438	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	2005	-60	5	-2.91	194264918	96268	91.99	2055	2080	1999	2680	1450	2065	2017.96	0.01	-3143	2165	2115	2085	2035	2005	2100	2020	210	615	500	1480	5	1	42000000	842	-4.66	1.32	12	0.23	-430.00	1517.00	3795	20230908	-47.17	1999	20240906	0.30	3675	-45.44	20240123	1999	0.30	20240906	3795	-47.17	20230908	1999	0.30	20240906	1.14	N	047400	500	210 억	3453	N	N	0	N	N
95	20240906	110440	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	2010	-55	5	-2.66	171966098	85159	81.37	2055	2080	1999	2680	1450	2065	2019.35	0.01	-3221	2165	2115	2085	2035	2005	2100	2020	210	615	500	1480	5	1	42000000	844	-4.67	1.32	12	0.20	-430.00	1517.00	3795	20230908	-47.04	1999	20240906	0.55	3675	-45.31	20240123	1999	0.55	20240906	3795	-47.04	20230908	1999	0.55	20240906	1.14	N	047400	500	210 억	3453	N	N	0	N	N
96	20240906	100434	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	2020	-45	5	-2.18	111843225	55145	52.69	2055	2080	2000	2680	1450	2065	2028.17	0.01	-5805	2165	2115	2085	2035	2005	2100	2020	210	615	500	1480	5	1	42000000	848	-4.70	1.33	12	0.13	-430.00	1517.00	3795	20230908	-46.77	2000	20240906	1.00	3675	-45.03	20240123	2000	1.00	20240906	3795	-46.77	20230908	2000	1.00	20240906	1.14	N	047400	500	210 억	3453	N	N	0	N	N
97	20240906	090438	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2080	15	2	0.73	8170250	3971	3.79	2055	2080	2055	2680	1450	2065	2057.48	0.01	585	2165	2115	2085	2035	2005	2100	2020	210	615	500	1480	5	1	42000000	874	-4.84	1.37	12	0.01	-430.00	1517.00	3795	20230908	-45.19	2040	20240805	1.96	3675	-43.40	20240123	2040	1.96	20240805	3795	-45.19	20230908	2040	1.96	20240805	1.14	N	047400	500	210 억	3453	N	N	0	N	N
98	20240905	160430	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2065	-25	5	-1.20	217617520	104256	64.67	2100	2135	2055	2715	1465	2090	2087.34	0.07	-19044	2193	2141	2113	2061	2033	2127	2047	210	625	500	1500	5	1	42000000	867	-4.80	1.36	12	0.25	-430.00	1517.00	3795	20230908	-45.59	2040	20240805	1.23	3675	-43.81	20240123	2040	1.23	20240805	3795	-45.59	20230908	2040	1.23	20240805	1.14	N	047400	500	210 억	27878	N	N	1	N	N
99	20240905	150437	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2065	-25	5	-1.20	208844700	100007	62.04	2100	2135	2055	2715	1465	2090	2088.30	0.07	-19228	2193	2141	2113	2061	2033	2127	2047	210	625	500	1500	5	1	42000000	867	-4.80	1.36	12	0.24	-430.00	1517.00	3795	20230908	-45.59	2040	20240805	1.23	3675	-43.81	20240123	2040	1.23	20240805	3795	-45.59	20230908	2040	1.23	20240805	1.14	N	047400	500	210 억	27878	N	N	1	N	N
100	20240905	140435	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2070	-20	5	-0.96	186917255	89379	55.44	2100	2135	2055	2715	1465	2090	2091.29	0.07	-19703	2193	2141	2113	2061	2033	2127	2047	210	625	500	1500	5	1	42000000	869	-4.81	1.36	12	0.21	-430.00	1517.00	3795	20230908	-45.45	2040	20240805	1.47	3675	-43.67	20240123	2040	1.47	20240805	3795	-45.45	20230908	2040	1.47	20240805	1.14	N	047400	500	210 억	27878	N	N	1	N	N
101	20240905	130437	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2065	-25	5	-1.20	165177925	78827	48.90	2100	2135	2055	2715	1465	2090	2095.45	0.07	-19349	2193	2141	2113	2061	2033	2127	2047	210	625	500	1500	5	1	42000000	867	-4.80	1.36	12	0.19	-430.00	1517.00	3795	20230908	-45.59	2040	20240805	1.23	3675	-43.81	20240123	2040	1.23	20240805	3795	-45.59	20230908	2040	1.23	20240805	1.14	N	047400	500	210 억	27878	N	N	1	N	N
102	20240905	120434	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2095	5	2	0.24	117303220	55811	34.62	2100	2135	2090	2715	1465	2090	2101.79	0.07	-12934	2193	2141	2113	2061	2033	2127	2047	210	625	500	1500	5	1	42000000	880	-4.87	1.38	12	0.13	-430.00	1517.00	3795	20230908	-44.80	2040	20240805	2.70	3675	-42.99	20240123	2040	2.70	20240805	3795	-44.80	20230908	2040	2.70	20240805	1.14	N	047400	500	210 억	27878	N	N	1	N	N
103	20240905	110432	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2105	15	2	0.72	59982370	28476	17.66	2100	2135	2100	2715	1465	2090	2106.42	0.07	972	2193	2141	2113	2061	2033	2127	2047	210	625	500	1500	5	1	42000000	884	-4.90	1.39	12	0.07	-430.00	1517.00	3795	20230908	-44.53	2040	20240805	3.19	3675	-42.72	20240123	2040	3.19	20240805	3795	-44.53	20230908	2040	3.19	20240805	1.14	N	047400	500	210 억	27878	N	N	1	N	N
104	20240905	100432	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2115	25	2	1.20	37553265	17833	11.06	2100	2135	2100	2715	1465	2090	2105.83	0.07	4698	2193	2141	2113	2061	2033	2127	2047	210	625	500	1500	5	1	42000000	888	-4.92	1.39	12	0.04	-430.00	1517.00	3795	20230908	-44.27	2040	20240805	3.68	3675	-42.45	20240123	2040	3.68	20240805	3795	-44.27	20230908	2040	3.68	20240805	1.14	N	047400	500	210 억	27878	N	N	1	N	N
105	20240905	090437	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2130	40	2	1.91	9278145	4410	2.74	2100	2135	2100	2715	1465	2090	2103.89	0.07	2615	2193	2141	2113	2061	2033	2127	2047	210	625	500	1500	5	1	42000000	895	-4.95	1.40	12	0.01	-430.00	1517.00	3795	20230908	-43.87	2040	20240805	4.41	3675	-42.04	20240123	2040	4.41	20240805	3795	-43.87	20230908	2040	4.41	20240805	1.14	N	047400	500	210 억	27878	N	N	1	N	N
106	20240904	160427	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2090	-95	5	-4.35	338878325	161205	114.43	2160	2165	2085	2840	1530	2185	2101.65	0.12	-24710	2258	2221	2168	2131	2078	2240	2150	210	655	500	1570	5	1	42000000	878	-4.86	1.38	12	0.38	-430.00	1517.00	3795	20230908	-44.93	2040	20240805	2.45	3675	-43.13	20240123	2040	2.45	20240805	3795	-44.93	20230908	2040	2.45	20240805	1.13	N	047400	500	210 억	50771	N	N	1	N	N
107	20240904	150429	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2110	-75	5	-3.43	295204900	140361	99.64	2160	2165	2085	2840	1530	2185	2102.58	0.12	-20448	2258	2221	2168	2131	2078	2240	2150	210	655	500	1570	5	1	42000000	886	-4.91	1.39	12	0.33	-430.00	1517.00	3795	20230908	-44.40	2040	20240805	3.43	3675	-42.59	20240123	2040	3.43	20240805	3795	-44.40	20230908	2040	3.43	20240805	1.13	N	047400	500	210 억	50771	N	N	10	N	N
108	20240904	140432	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2095	-90	5	-4.12	272500835	129553	91.96	2160	2165	2085	2840	1530	2185	2102.75	0.12	-18710	2258	2221	2168	2131	2078	2240	2150	210	655	500	1570	5	1	42000000	880	-4.87	1.38	12	0.31	-430.00	1517.00	3795	20230908	-44.80	2040	20240805	2.70	3675	-42.99	20240123	2040	2.70	20240805	3795	-44.80	20230908	2040	2.70	20240805	1.13	N	047400	500	210 억	50771	N	N	10	N	N
109	20240904	130431	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2105	-80	5	-3.66	253195315	120359	85.44	2160	2165	2085	2840	1530	2185	2102.97	0.12	-15362	2258	2221	2168	2131	2078	2240	2150	210	655	500	1570	5	1	42000000	884	-4.90	1.39	12	0.29	-430.00	1517.00	3795	20230908	-44.53	2040	20240805	3.19	3675	-42.72	20240123	2040	3.19	20240805	3795	-44.53	20230908	2040	3.19	20240805	1.13	N	047400	500	210 억	50771	N	N	10	N	N
110	20240904	120429	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2090	-95	5	-4.35	220383695	104707	74.33	2160	2165	2085	2840	1530	2185	2103.98	0.12	-9188	2258	2221	2168	2131	2078	2240	2150	210	655	500	1570	5	1	42000000	878	-4.86	1.38	12	0.25	-430.00	1517.00	3795	20230908	-44.93	2040	20240805	2.45	3675	-43.13	20240123	2040	2.45	20240805	3795	-44.93	20230908	2040	2.45	20240805	1.13	N	047400	500	210 억	50771	N	N	10	N	N
111	20240904	110428	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2095	-90	5	-4.12	173305940	82203	58.35	2160	2165	2090	2840	1530	2185	2107.30	0.12	-8783	2258	2221	2168	2131	2078	2240	2150	210	655	500	1570	5	1	42000000	880	-4.87	1.38	12	0.20	-430.00	1517.00	3795	20230908	-44.80	2040	20240805	2.70	3675	-42.99	20240123	2040	2.70	20240805	3795	-44.80	20230908	2040	2.70	20240805	1.13	N	047400	500	210 억	50771	N	N	10	N	N
112	20240904	100431	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2110	-75	5	-3.43	113554360	53706	38.12	2160	2165	2090	2840	1530	2185	2113.00	0.12	-4163	2258	2221	2168	2131	2078	2240	2150	210	655	500	1570	5	1	42000000	886	-4.91	1.39	12	0.13	-430.00	1517.00	3795	20230908	-44.40	2040	20240805	3.43	3675	-42.59	20240123	2040	3.43	20240805	3795	-44.40	20230908	2040	3.43	20240805	1.13	N	047400	500	210 억	50771	N	N	10	N	N
113	20240904	090429	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2145	-40	5	-1.83	17656395	8173	5.80	2160	2165	2120	2840	1530	2185	2156.81	0.12	-218	2258	2221	2168	2131	2078	2240	2150	210	655	500	1570	5	1	42000000	901	-4.99	1.41	12	0.02	-430.00	1517.00	3795	20230908	-43.48	2040	20240805	5.15	3675	-41.63	20240123	2040	5.15	20240805	3795	-43.48	20230908	2040	5.15	20240805	1.13	N	047400	500	210 억	50771	N	N	10	N	N
114	20240903	160424	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2185	70	2	3.31	306273175	140639	101.97	2120	2205	2115	2745	1485	2115	2177.72	0.06	25036	2208	2161	2128	2081	2048	2145	2065	210	630	500	1520	5	1	42000000	918	-5.08	1.44	12	0.33	-430.00	1517.00	3795	20230908	-42.42	2040	20240805	7.11	3675	-40.54	20240123	2040	7.11	20240805	3795	-42.42	20230908	2040	7.11	20240805	1.15	N	047400	500	210 억	25963	N	N	10	N	N
115	20240903	150427	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2175	60	2	2.84	257464745	118355	85.82	2120	2200	2115	2745	1485	2115	2175.36	0.06	24021	2208	2161	2128	2081	2048	2145	2065	210	630	500	1520	5	1	42000000	914	-5.06	1.43	12	0.28	-430.00	1517.00	3795	20230908	-42.69	2040	20240805	6.62	3675	-40.82	20240123	2040	6.62	20240805	3795	-42.69	20230908	2040	6.62	20240805	1.15	N	047400	500	210 억	25963	N	N	1	N	N
116	20240903	140427	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2180	65	2	3.07	243179380	111793	81.06	2120	2200	2115	2745	1485	2115	2175.26	0.06	27023	2208	2161	2128	2081	2048	2145	2065	210	630	500	1520	5	1	42000000	916	-5.07	1.44	12	0.27	-430.00	1517.00	3795	20230908	-42.56	2040	20240805	6.86	3675	-40.68	20240123	2040	6.86	20240805	3795	-42.56	20230908	2040	6.86	20240805	1.15	N	047400	500	210 억	25963	N	N	1	N	N
117	20240903	130428	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2190	75	2	3.55	223988510	102978	74.67	2120	2200	2115	2745	1485	2115	2175.11	0.06	26509	2208	2161	2128	2081	2048	2145	2065	210	630	500	1520	5	1	42000000	920	-5.09	1.44	12	0.25	-430.00	1517.00	3795	20230908	-42.29	2040	20240805	7.35	3675	-40.41	20240123	2040	7.35	20240805	3795	-42.29	20230908	2040	7.35	20240805	1.15	N	047400	500	210 억	25963	N	N	1	N	N
118	20240903	120423	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2175	60	2	2.84	195113190	89779	65.10	2120	2200	2115	2745	1485	2115	2173.26	0.06	27817	2208	2161	2128	2081	2048	2145	2065	210	630	500	1520	5	1	42000000	914	-5.06	1.43	12	0.21	-430.00	1517.00	3795	20230908	-42.69	2040	20240805	6.62	3675	-40.82	20240123	2040	6.62	20240805	3795	-42.69	20230908	2040	6.62	20240805	1.15	N	047400	500	210 억	25963	N	N	1	N	N
119	20240903	110421	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2185	70	2	3.31	177742145	81830	59.33	2120	2200	2115	2745	1485	2115	2172.09	0.06	26812	2208	2161	2128	2081	2048	2145	2065	210	630	500	1520	5	1	42000000	918	-5.08	1.44	12	0.19	-430.00	1517.00	3795	20230908	-42.42	2040	20240805	7.11	3675	-40.54	20240123	2040	7.11	20240805	3795	-42.42	20230908	2040	7.11	20240805	1.15	N	047400	500	210 억	25963	N	N	1	N	N
120	20240903	100422	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2170	55	2	2.60	136897895	63100	45.75	2120	2200	2115	2745	1485	2115	2169.54	0.06	31817	2208	2161	2128	2081	2048	2145	2065	210	630	500	1520	5	1	42000000	911	-5.05	1.43	12	0.15	-430.00	1517.00	3795	20230908	-42.82	2040	20240805	6.37	3675	-40.95	20240123	2040	6.37	20240805	3795	-42.82	20230908	2040	6.37	20240805	1.15	N	047400	500	210 억	25963	N	N	1	N	N
121	20240903	090423	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2115	0	3	0.00	9195490	4329	3.14	2120	2150	2115	2745	1485	2115	2124.16	0.06	-3085	2208	2161	2128	2081	2048	2145	2065	210	630	500	1520	5	1	42000000	888	-4.92	1.39	12	0.01	-430.00	1517.00	3795	20230908	-44.27	2040	20240805	3.68	3675	-42.45	20240123	2040	3.68	20240805	3795	-44.27	20230908	2040	3.68	20240805	1.15	N	047400	500	210 억	25963	N	N	1	N	N
122	20240902	160419	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2115	-70	5	-3.20	291505245	136822	152.27	2165	2175	2095	2840	1530	2185	2130.55	0.07	-4696	2215	2200	2175	2160	2135	2207	2167	210	655	500	1570	5	1	42000000	888	-4.92	1.39	12	0.33	-430.00	1517.00	3795	20230908	-44.27	2040	20240805	3.68	3675	-42.45	20240123	2040	3.68	20240805	3795	-44.27	20230908	2040	3.68	20240805	1.16	N	047400	500	210 억	30414	N	N	1	N	N
123	20240902	150425	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2125	-60	5	-2.75	272726500	127970	142.42	2165	2175	2095	2840	1530	2185	2131.18	0.07	-3042	2215	2200	2175	2160	2135	2207	2167	210	655	500	1570	5	1	42000000	893	-4.94	1.40	12	0.30	-430.00	1517.00	3795	20230908	-44.01	2040	20240805	4.17	3675	-42.18	20240123	2040	4.17	20240805	3795	-44.01	20230908	2040	4.17	20240805	1.16	N	047400	500	210 억	30414	N	N	3	N	N
124	20240902	140426	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2115	-70	5	-3.20	228032770	106830	118.89	2165	2175	2095	2840	1530	2185	2134.54	0.07	-3736	2215	2200	2175	2160	2135	2207	2167	210	655	500	1570	5	1	42000000	888	-4.92	1.39	12	0.25	-430.00	1517.00	3795	20230908	-44.27	2040	20240805	3.68	3675	-42.45	20240123	2040	3.68	20240805	3795	-44.27	20230908	2040	3.68	20240805	1.16	N	047400	500	210 억	30414	N	N	3	N	N
125	20240902	130422	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2125	-60	5	-2.75	210534230	98577	109.71	2165	2175	2095	2840	1530	2185	2135.73	0.07	-3947	2215	2200	2175	2160	2135	2207	2167	210	655	500	1570	5	1	42000000	893	-4.94	1.40	12	0.23	-430.00	1517.00	3795	20230908	-44.01	2040	20240805	4.17	3675	-42.18	20240123	2040	4.17	20240805	3795	-44.01	20230908	2040	4.17	20240805	1.16	N	047400	500	210 억	30414	N	N	3	N	N
126	20240902	120425	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2115	-70	5	-3.20	199560140	93404	103.95	2165	2175	2095	2840	1530	2185	2136.53	0.07	-3492	2215	2200	2175	2160	2135	2207	2167	210	655	500	1570	5	1	42000000	888	-4.92	1.39	12	0.22	-430.00	1517.00	3795	20230908	-44.27	2040	20240805	3.68	3675	-42.45	20240123	2040	3.68	20240805	3795	-44.27	20230908	2040	3.68	20240805	1.16	N	047400	500	210 억	30414	N	N	3	N	N
127	20240902	110421	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2135	-50	5	-2.29	120009215	55782	62.08	2165	2175	2135	2840	1530	2185	2151.40	0.07	-1769	2215	2200	2175	2160	2135	2207	2167	210	655	500	1570	5	1	42000000	897	-4.97	1.41	12	0.13	-430.00	1517.00	3795	20230908	-43.74	2040	20240805	4.66	3675	-41.90	20240123	2040	4.66	20240805	3795	-43.74	20230908	2040	4.66	20240805	1.16	N	047400	500	210 억	30414	N	N	3	N	N
128	20240902	100420	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2170	-15	5	-0.69	44980790	20788	23.14	2165	2175	2150	2840	1530	2185	2163.79	0.07	-1416	2215	2200	2175	2160	2135	2207	2167	210	655	500	1570	5	1	42000000	911	-5.05	1.43	12	0.05	-430.00	1517.00	3795	20230908	-42.82	2040	20240805	6.37	3675	-40.95	20240123	2040	6.37	20240805	3795	-42.82	20230908	2040	6.37	20240805	1.16	N	047400	500	210 억	30414	N	N	3	N	N
129	20240902	090417	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2165	-20	5	-0.92	6758845	3116	3.47	2165	2175	2165	2840	1530	2185	2169.08	0.07	-174	2215	2200	2175	2160	2135	2207	2167	210	655	500	1570	5	1	42000000	909	-5.03	1.43	12	0.01	-430.00	1517.00	3795	20230908	-42.95	2040	20240805	6.13	3675	-41.09	20240123	2040	6.13	20240805	3795	-42.95	20230908	2040	6.13	20240805	1.16	N	047400	500	210 억	30414	N	N	3	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History