KissMeData/004090/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18320	360	2	2.00	17448818920	945453	237.09	18530	18740	18280	23300	12580	17960	18457.10	1.23	-15738	18366	18162	18006	17802	17646	18085	17725	63	5340	500	11130	10	1	12694120	2326	15.66	1.27	12	7.45	1170.00	14440.00	28100	20240605	-34.80	9310	20231006	96.78	28100	-34.80	20240605	11060	65.64	20240103	28100	-34.80	20240605	9310	96.78	20231006	6.73	N	004090	500	63 억	156576	N	N	4	N	N
3	20240930	150155	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18380	420	2	2.34	16309108880	883303	221.50	18530	18740	18280	23300	12580	17960	18464.58	1.23	-13932	18366	18162	18006	17802	17646	18085	17725	63	5340	500	11130	10	1	12694120	2333	15.71	1.27	12	6.96	1170.00	14440.00	28100	20240605	-34.59	9310	20231006	97.42	28100	-34.59	20240605	11060	66.18	20240103	28100	-34.59	20240605	9310	97.42	20231006	6.73	N	004090	500	63 억	156576	N	N	4	N	N
4	20240930	140155	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18500	540	2	3.01	15259131050	826292	207.20	18530	18740	18280	23300	12580	17960	18467.86	1.23	-8403	18366	18162	18006	17802	17646	18085	17725	63	5340	500	11130	10	1	12694120	2348	15.81	1.28	12	6.51	1170.00	14440.00	28100	20240605	-34.16	9310	20231006	98.71	28100	-34.16	20240605	11060	67.27	20240103	28100	-34.16	20240605	9310	98.71	20231006	6.73	N	004090	500	63 억	156576	N	N	4	N	N
5	20240930	130155	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18400	440	2	2.45	13273494460	719245	180.36	18530	18690	18280	23300	12580	17960	18455.73	1.23	-12230	18366	18162	18006	17802	17646	18085	17725	63	5340	500	11130	10	1	12694120	2336	15.73	1.27	12	5.67	1170.00	14440.00	28100	20240605	-34.52	9310	20231006	97.64	28100	-34.52	20240605	11060	66.37	20240103	28100	-34.52	20240605	9310	97.64	20231006	6.73	N	004090	500	63 억	156576	N	N	4	N	N
6	20240930	120155	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18500	540	2	3.01	10509277650	569982	142.93	18530	18690	18280	23300	12580	17960	18439.09	1.23	702	18366	18162	18006	17802	17646	18085	17725	63	5340	500	11130	10	1	12694120	2348	15.81	1.28	12	4.49	1170.00	14440.00	28100	20240605	-34.16	9310	20231006	98.71	28100	-34.16	20240605	11060	67.27	20240103	28100	-34.16	20240605	9310	98.71	20231006	6.73	N	004090	500	63 억	156576	N	N	4	N	N
7	20240930	110155	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18390	430	2	2.39	7668974310	416619	104.47	18530	18560	18280	23300	12580	17960	18409.15	1.23	-8484	18366	18162	18006	17802	17646	18085	17725	63	5340	500	11130	10	1	12694120	2334	15.72	1.27	12	3.28	1170.00	14440.00	28100	20240605	-34.56	9310	20231006	97.53	28100	-34.56	20240605	11060	66.27	20240103	28100	-34.56	20240605	9310	97.53	20231006	6.73	N	004090	500	63 억	156576	N	N	4	N	N
8	20240930	100154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18480	520	2	2.90	5845231990	317603	79.64	18530	18560	18280	23300	12580	17960	18406.18	1.23	872	18366	18162	18006	17802	17646	18085	17725	63	5340	500	11130	10	1	12694120	2346	15.79	1.28	12	2.50	1170.00	14440.00	28100	20240605	-34.23	9310	20231006	98.50	28100	-34.23	20240605	11060	67.09	20240103	28100	-34.23	20240605	9310	98.50	20231006	6.73	N	004090	500	63 억	156576	N	N	4	N	N
9	20240930	090150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18400	440	2	2.45	1634049490	88399	22.17	18530	18560	18320	23300	12580	17960	18493.38	1.23	-17333	18366	18162	18006	17802	17646	18085	17725	63	5340	500	11130	10	1	12694120	2336	15.73	1.27	12	0.70	1170.00	14440.00	28100	20240605	-34.52	9310	20231006	97.64	28100	-34.52	20240605	11060	66.37	20240103	28100	-34.52	20240605	9310	97.64	20231006	6.73	N	004090	500	63 억	156576	N	N	4	N	N
10	20240927	160155	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17960	-200	5	-1.10	6873808480	382570	54.46	18210	18210	17850	23600	12720	18160	17965.01	1.07	20301	18726	18442	18236	17952	17746	18340	17850	63	5440	500	11250	10	1	12694120	2280	15.35	1.24	12	3.01	1170.00	14440.00	28100	20240605	-36.09	9310	20231006	92.91	28100	-36.09	20240605	11060	62.39	20240103	28100	-36.09	20240605	9310	92.91	20231006	6.27	N	004090	500	63 억	135637	N	N	4	N	N
11	20240927	150155	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17970	-190	5	-1.05	6182739130	344091	48.98	18210	18210	17850	23600	12720	18160	17965.57	1.07	8829	18726	18442	18236	17952	17746	18340	17850	63	5440	500	11250	10	1	12694120	2281	15.36	1.24	12	2.71	1170.00	14440.00	28100	20240605	-36.05	9310	20231006	93.02	28100	-36.05	20240605	11060	62.48	20240103	28100	-36.05	20240605	9310	93.02	20231006	6.27	N	004090	500	63 억	135637	N	N	4	N	N
12	20240927	140156	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17910	-250	5	-1.38	5438247470	302495	43.06	18210	18210	17850	23600	12720	18160	17974.99	1.07	-413	18726	18442	18236	17952	17746	18340	17850	63	5440	500	11250	10	1	12694120	2274	15.31	1.24	12	2.38	1170.00	14440.00	28100	20240605	-36.26	9310	20231006	92.37	28100	-36.26	20240605	11060	61.93	20240103	28100	-36.26	20240605	9310	92.37	20231006	6.27	N	004090	500	63 억	135637	N	N	4	N	N
13	20240927	130155	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17930	-230	5	-1.27	4543869630	252529	35.95	18210	18210	17850	23600	12720	18160	17990.17	1.07	4904	18726	18442	18236	17952	17746	18340	17850	63	5440	500	11250	10	1	12694120	2276	15.32	1.24	12	1.99	1170.00	14440.00	28100	20240605	-36.19	9310	20231006	92.59	28100	-36.19	20240605	11060	62.12	20240103	28100	-36.19	20240605	9310	92.59	20231006	6.27	N	004090	500	63 억	135637	N	N	4	N	N
14	20240927	120154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17980	-180	5	-0.99	4335411730	240922	34.29	18210	18210	17850	23600	12720	18160	17991.67	1.07	5794	18726	18442	18236	17952	17746	18340	17850	63	5440	500	11250	10	1	12694120	2282	15.37	1.25	12	1.90	1170.00	14440.00	28100	20240605	-36.01	9310	20231006	93.13	28100	-36.01	20240605	11060	62.57	20240103	28100	-36.01	20240605	9310	93.13	20231006	6.27	N	004090	500	63 억	135637	N	N	4	N	N
15	20240927	110156	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18050	-110	5	-0.61	3711791630	206188	29.35	18210	18210	17850	23600	12720	18160	17998.15	1.07	7849	18726	18442	18236	17952	17746	18340	17850	63	5440	500	11250	10	1	12694120	2291	15.43	1.25	12	1.62	1170.00	14440.00	28100	20240605	-35.77	9310	20231006	93.88	28100	-35.77	20240605	11060	63.20	20240103	28100	-35.77	20240605	9310	93.88	20231006	6.27	N	004090	500	63 억	135637	N	N	4	N	N
16	20240927	100155	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18020	-140	5	-0.77	2940533340	163328	23.25	18210	18210	17850	23600	12720	18160	17999.04	1.07	9975	18726	18442	18236	17952	17746	18340	17850	63	5440	500	11250	10	1	12694120	2287	15.40	1.25	12	1.29	1170.00	14440.00	28100	20240605	-35.87	9310	20231006	93.56	28100	-35.87	20240605	11060	62.93	20240103	28100	-35.87	20240605	9310	93.56	20231006	6.27	N	004090	500	63 억	135637	N	N	4	N	N
17	20240927	090156	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17930	-230	5	-1.27	806764380	44651	6.36	18210	18210	17850	23600	12720	18160	18056.97	1.07	1052	18726	18442	18236	17952	17746	18340	17850	63	5440	500	11250	10	1	12694120	2276	15.32	1.24	12	0.35	1170.00	14440.00	28100	20240605	-36.19	9310	20231006	92.59	28100	-36.19	20240605	11060	62.12	20240103	28100	-36.19	20240605	9310	92.59	20231006	6.27	N	004090	500	63 억	135637	N	N	4	N	N
18	20240926	160152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18160	-830	5	-4.37	12525033710	684274	32.94	18250	18520	18030	24650	13300	18990	18303.52	1.01	8311	20356	19672	18706	18022	17056	20015	18365	63	5660	500	11770	10	1	12694120	2305	15.52	1.26	12	5.39	1170.00	14440.00	28100	20240605	-35.37	9310	20231006	95.06	28100	-35.37	20240605	11060	64.20	20240103	28100	-35.37	20240605	9310	95.06	20231006	6.22	N	004090	500	63 억	128332	N	N	4	N	N
19	20240926	150155	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18270	-720	5	-3.79	11230069340	613161	29.51	18250	18520	18030	24650	13300	18990	18314.16	1.01	10572	20356	19672	18706	18022	17056	20015	18365	63	5660	500	11770	10	1	12694120	2319	15.62	1.27	12	4.83	1170.00	14440.00	28100	20240605	-34.98	9310	20231006	96.24	28100	-34.98	20240605	11060	65.19	20240103	28100	-34.98	20240605	9310	96.24	20231006	6.22	N	004090	500	63 억	128332	N	N	4	N	N
20	20240926	140155	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18300	-690	5	-3.63	10198035440	556793	26.80	18250	18520	18030	24650	13300	18990	18314.70	1.01	4981	20356	19672	18706	18022	17056	20015	18365	63	5660	500	11770	10	1	12694120	2323	15.64	1.27	12	4.39	1170.00	14440.00	28100	20240605	-34.88	9310	20231006	96.56	28100	-34.88	20240605	11060	65.46	20240103	28100	-34.88	20240605	9310	96.56	20231006	6.22	N	004090	500	63 억	128332	N	N	4	N	N
21	20240926	130154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18340	-650	5	-3.42	9186765110	501486	24.14	18250	18520	18030	24650	13300	18990	18318.01	1.01	5855	20356	19672	18706	18022	17056	20015	18365	63	5660	500	11770	10	1	12694120	2328	15.68	1.27	12	3.95	1170.00	14440.00	28100	20240605	-34.73	9310	20231006	96.99	28100	-34.73	20240605	11060	65.82	20240103	28100	-34.73	20240605	9310	96.99	20231006	6.22	N	004090	500	63 억	128332	N	N	4	N	N
22	20240926	120156	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18300	-690	5	-3.63	8610524280	470024	22.62	18250	18520	18030	24650	13300	18990	18318.18	1.01	2318	20356	19672	18706	18022	17056	20015	18365	63	5660	500	11770	10	1	12694120	2323	15.64	1.27	12	3.70	1170.00	14440.00	28100	20240605	-34.88	9310	20231006	96.56	28100	-34.88	20240605	11060	65.46	20240103	28100	-34.88	20240605	9310	96.56	20231006	6.22	N	004090	500	63 억	128332	N	N	4	N	N
23	20240926	110154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18180	-810	5	-4.27	7200047960	392423	18.89	18250	18520	18180	24650	13300	18990	18346.36	1.01	692	20356	19672	18706	18022	17056	20015	18365	63	5660	500	11770	10	1	12694120	2308	15.54	1.26	12	3.09	1170.00	14440.00	28100	20240605	-35.30	9310	20231006	95.27	28100	-35.30	20240605	11060	64.38	20240103	28100	-35.30	20240605	9310	95.27	20231006	6.22	N	004090	500	63 억	128332	N	N	4	N	N
24	20240926	100154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18490	-500	5	-2.63	4797467230	261410	12.58	18250	18520	18200	24650	13300	18990	18350.31	1.01	19570	20356	19672	18706	18022	17056	20015	18365	63	5660	500	11770	10	1	12694120	2347	15.80	1.28	12	2.06	1170.00	14440.00	28100	20240605	-34.20	9310	20231006	98.60	28100	-34.20	20240605	11060	67.18	20240103	28100	-34.20	20240605	9310	98.60	20231006	6.22	N	004090	500	63 억	128332	N	N	4	N	N
25	20240926	090154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18300	-690	5	-3.63	1008528540	55206	2.66	18250	18320	18200	24650	13300	18990	18257.84	1.01	8832	20356	19672	18706	18022	17056	20015	18365	63	5660	500	11770	10	1	12694120	2323	15.64	1.27	12	0.43	1170.00	14440.00	28100	20240605	-34.88	9310	20231006	96.56	28100	-34.88	20240605	11060	65.46	20240103	28100	-34.88	20240605	9310	96.56	20231006	6.22	N	004090	500	63 억	128332	N	N	4	N	N
26	20240925	160153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18990	590	2	3.21	37686035490	2013598	449.06	18350	19390	17740	23900	12880	18400	18713.84	1.73	-93357	18820	18610	18330	18120	17840	18470	17980	63	5500	500	11400	10	1	12694120	2411	16.23	1.32	12	15.86	1170.00	14440.00	28100	20240605	-32.42	9310	20231006	103.97	28100	-32.42	20240605	11060	71.70	20240103	28100	-32.42	20240605	9310	103.97	20231006	5.80	N	004090	500	63 억	219146	N	N	4	N	N
27	20240925	150154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18780	380	2	2.07	30211080330	1617132	360.65	18350	19390	17740	23900	12880	18400	18682.65	1.73	-86564	18820	18610	18330	18120	17840	18470	17980	63	5500	500	11400	10	1	12694120	2384	16.05	1.30	12	12.74	1170.00	14440.00	28100	20240605	-33.17	9310	20231006	101.72	28100	-33.17	20240605	11060	69.80	20240103	28100	-33.17	20240605	9310	101.72	20231006	5.80	N	004090	500	63 억	219146	N	N	0	N	N
28	20240925	140154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18350	-50	5	-0.27	13755733210	750617	167.40	18350	18640	17740	23900	12880	18400	18325.47	1.73	-70514	18820	18610	18330	18120	17840	18470	17980	63	5500	500	11400	10	1	12694120	2329	15.68	1.27	12	5.91	1170.00	14440.00	28100	20240605	-34.70	9310	20231006	97.10	28100	-34.70	20240605	11060	65.91	20240103	28100	-34.70	20240605	9310	97.10	20231006	5.80	N	004090	500	63 억	219146	N	N	0	N	N
29	20240925	130155	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18380	-20	5	-0.11	10085139490	550464	122.76	18350	18640	17740	23900	12880	18400	18320.53	1.73	-54949	18820	18610	18330	18120	17840	18470	17980	63	5500	500	11400	10	1	12694120	2333	15.71	1.27	12	4.34	1170.00	14440.00	28100	20240605	-34.59	9310	20231006	97.42	28100	-34.59	20240605	11060	66.18	20240103	28100	-34.59	20240605	9310	97.42	20231006	5.80	N	004090	500	63 억	219146	N	N	0	N	N
30	20240925	120154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18070	-330	5	-1.79	4037687970	221019	49.29	18350	18500	18030	23900	12880	18400	18265.87	1.73	-10644	18820	18610	18330	18120	17840	18470	17980	63	5500	500	11400	10	1	12694120	2294	15.44	1.25	12	1.74	1170.00	14440.00	28100	20240605	-35.69	9310	20231006	94.09	28100	-35.69	20240605	11060	63.38	20240103	28100	-35.69	20240605	9310	94.09	20231006	5.80	N	004090	500	63 억	219146	N	N	0	N	N
31	20240925	110154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18210	-190	5	-1.03	3044081380	166156	37.06	18350	18500	18150	23900	12880	18400	18318.49	1.73	-2739	18820	18610	18330	18120	17840	18470	17980	63	5500	500	11400	10	1	12694120	2312	15.56	1.26	12	1.31	1170.00	14440.00	28100	20240605	-35.20	9310	20231006	95.60	28100	-35.20	20240605	11060	64.65	20240103	28100	-35.20	20240605	9310	95.60	20231006	5.80	N	004090	500	63 억	219146	N	N	0	N	N
32	20240925	100155	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18360	-40	5	-0.22	2061347240	112357	25.06	18350	18500	18150	23900	12880	18400	18344.24	1.73	6101	18820	18610	18330	18120	17840	18470	17980	63	5500	500	11400	10	1	12694120	2331	15.69	1.27	12	0.89	1170.00	14440.00	28100	20240605	-34.66	9310	20231006	97.21	28100	-34.66	20240605	11060	66.00	20240103	28100	-34.66	20240605	9310	97.21	20231006	5.80	N	004090	500	63 억	219146	N	N	0	N	N
33	20240925	090155	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18160	-240	5	-1.30	604986190	33024	7.36	18350	18370	18160	23900	12880	18400	18307.37	1.73	-7304	18820	18610	18330	18120	17840	18470	17980	63	5500	500	11400	10	1	12694120	2305	15.52	1.26	12	0.26	1170.00	14440.00	28100	20240605	-35.37	9310	20231006	95.06	28100	-35.37	20240605	11060	64.20	20240103	28100	-35.37	20240605	9310	95.06	20231006	5.80	N	004090	500	63 억	219146	N	N	0	N	N
34	20240924	160154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18400	-70	5	-0.38	7881742520	430920	51.17	18450	18540	18050	24000	12930	18470	18287.46	1.49	30223	19603	19036	18483	17916	17363	18760	17640	63	5530	500	11450	10	1	12694120	2336	15.73	1.27	12	3.39	1170.00	14440.00	28100	20240605	-34.52	9310	20231006	97.64	28100	-34.52	20240605	11060	66.37	20240103	28100	-34.52	20240605	9310	97.64	20231006	5.68	N	004090	500	63 억	189559	N	N	0	N	N
35	20240924	150153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18410	-60	5	-0.32	7387283450	404030	47.98	18450	18540	18050	24000	12930	18470	18281.18	1.49	29759	19603	19036	18483	17916	17363	18760	17640	63	5530	500	11450	10	1	12694120	2337	15.74	1.27	12	3.18	1170.00	14440.00	28100	20240605	-34.48	9310	20231006	97.74	28100	-34.48	20240605	11060	66.46	20240103	28100	-34.48	20240605	9310	97.74	20231006	5.68	N	004090	500	63 억	189559	N	N	0	N	N
36	20240924	140153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18270	-200	5	-1.08	5858089410	320949	38.11	18450	18540	18050	24000	12930	18470	18248.23	1.49	6620	19603	19036	18483	17916	17363	18760	17640	63	5530	500	11450	10	1	12694120	2319	15.62	1.27	12	2.53	1170.00	14440.00	28100	20240605	-34.98	9310	20231006	96.24	28100	-34.98	20240605	11060	65.19	20240103	28100	-34.98	20240605	9310	96.24	20231006	5.68	N	004090	500	63 억	189559	N	N	0	N	N
37	20240924	130153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18200	-270	5	-1.46	5513209560	302060	35.87	18450	18540	18050	24000	12930	18470	18247.59	1.49	164	19603	19036	18483	17916	17363	18760	17640	63	5530	500	11450	10	1	12694120	2310	15.56	1.26	12	2.38	1170.00	14440.00	28100	20240605	-35.23	9310	20231006	95.49	28100	-35.23	20240605	11060	64.56	20240103	28100	-35.23	20240605	9310	95.49	20231006	5.68	N	004090	500	63 억	189559	N	N	0	N	N
38	20240924	120153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18250	-220	5	-1.19	4757576600	260586	30.94	18450	18540	18050	24000	12930	18470	18252.18	1.49	5692	19603	19036	18483	17916	17363	18760	17640	63	5530	500	11450	10	1	12694120	2317	15.60	1.26	12	2.05	1170.00	14440.00	28100	20240605	-35.05	9310	20231006	96.03	28100	-35.05	20240605	11060	65.01	20240103	28100	-35.05	20240605	9310	96.03	20231006	5.68	N	004090	500	63 억	189559	N	N	0	N	N
39	20240924	110153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18340	-130	5	-0.70	4233592720	231972	27.55	18450	18540	18050	24000	12930	18470	18244.59	1.49	4129	19603	19036	18483	17916	17363	18760	17640	63	5530	500	11450	10	1	12694120	2328	15.68	1.27	12	1.83	1170.00	14440.00	28100	20240605	-34.73	9310	20231006	96.99	28100	-34.73	20240605	11060	65.82	20240103	28100	-34.73	20240605	9310	96.99	20231006	5.68	N	004090	500	63 억	189559	N	N	0	N	N
40	20240924	100153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18100	-370	5	-2.00	3277757700	179465	21.31	18450	18540	18050	24000	12930	18470	18256.89	1.49	2667	19603	19036	18483	17916	17363	18760	17640	63	5530	500	11450	10	1	12694120	2298	15.47	1.25	12	1.41	1170.00	14440.00	28100	20240605	-35.59	9310	20231006	94.41	28100	-35.59	20240605	11060	63.65	20240103	28100	-35.59	20240605	9310	94.41	20231006	5.68	N	004090	500	63 억	189559	N	N	0	N	N
41	20240924	090153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18350	-120	5	-0.65	711431320	38571	4.58	18450	18470	18340	24000	12930	18470	18440.04	1.49	-9895	19603	19036	18483	17916	17363	18760	17640	63	5530	500	11450	10	1	12694120	2329	15.68	1.27	12	0.30	1170.00	14440.00	28100	20240605	-34.70	9310	20231006	97.10	28100	-34.70	20240605	11060	65.91	20240103	28100	-34.70	20240605	9310	97.10	20231006	5.68	N	004090	500	63 억	189559	N	N	0	N	N
42	20240923	160153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18470	220	2	1.21	15186380100	824434	73.62	18900	19050	17930	23700	12780	18250	18420.23	2.96	-186898	19110	18680	18040	17610	16970	18895	17825	63	5450	500	11310	10	1	12694120	2345	15.79	1.28	12	6.49	1170.00	14440.00	28100	20240605	-34.27	9310	20231006	98.39	28100	-34.27	20240605	11060	67.00	20240103	28100	-34.27	20240605	9310	98.39	20231006	5.61	N	004090	500	63 억	375378	N	N	0	N	N
43	20240923	150154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18430	180	2	0.99	14136010250	767486	68.54	18900	19050	17930	23700	12780	18250	18418.59	2.96	-190857	19110	18680	18040	17610	16970	18895	17825	63	5450	500	11310	10	1	12694120	2340	15.75	1.28	12	6.05	1170.00	14440.00	28100	20240605	-34.41	9310	20231006	97.96	28100	-34.41	20240605	11060	66.64	20240103	28100	-34.41	20240605	9310	97.96	20231006	5.61	N	004090	500	63 억	375378	N	N	0	N	N
44	20240923	140154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18300	50	2	0.27	12516615030	679283	60.66	18900	19050	17930	23700	12780	18250	18426.22	2.96	-186134	19110	18680	18040	17610	16970	18895	17825	63	5450	500	11310	10	1	12694120	2323	15.64	1.27	12	5.35	1170.00	14440.00	28100	20240605	-34.88	9310	20231006	96.56	28100	-34.88	20240605	11060	65.46	20240103	28100	-34.88	20240605	9310	96.56	20231006	5.61	N	004090	500	63 억	375378	N	N	0	N	N
45	20240923	130153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18280	30	2	0.16	11762170120	638026	56.98	18900	19050	17930	23700	12780	18250	18435.25	2.96	-181574	19110	18680	18040	17610	16970	18895	17825	63	5450	500	11310	10	1	12694120	2320	15.62	1.27	12	5.03	1170.00	14440.00	28100	20240605	-34.95	9310	20231006	96.35	28100	-34.95	20240605	11060	65.28	20240103	28100	-34.95	20240605	9310	96.35	20231006	5.61	N	004090	500	63 억	375378	N	N	0	N	N
46	20240923	120153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18250	0	3	0.00	11471295190	622102	55.55	18900	19050	17930	23700	12780	18250	18439.57	2.96	-179688	19110	18680	18040	17610	16970	18895	17825	63	5450	500	11310	10	1	12694120	2317	15.60	1.26	12	4.90	1170.00	14440.00	28100	20240605	-35.05	9310	20231006	96.03	28100	-35.05	20240605	11060	65.01	20240103	28100	-35.05	20240605	9310	96.03	20231006	5.61	N	004090	500	63 억	375378	N	N	0	N	N
47	20240923	110153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18240	-10	5	-0.05	10719363750	580955	51.88	18900	19050	17930	23700	12780	18250	18451.28	2.96	-186301	19110	18680	18040	17610	16970	18895	17825	63	5450	500	11310	10	1	12694120	2315	15.59	1.26	12	4.58	1170.00	14440.00	28100	20240605	-35.09	9310	20231006	95.92	28100	-35.09	20240605	11060	64.92	20240103	28100	-35.09	20240605	9310	95.92	20231006	5.61	N	004090	500	63 억	375378	N	N	0	N	N
48	20240923	100153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18190	-60	5	-0.33	9446076560	511403	45.67	18900	19050	17930	23700	12780	18250	18470.91	2.96	-187263	19110	18680	18040	17610	16970	18895	17825	63	5450	500	11310	10	1	12694120	2309	15.55	1.26	12	4.03	1170.00	14440.00	28100	20240605	-35.27	9310	20231006	95.38	28100	-35.27	20240605	11060	64.47	20240103	28100	-35.27	20240605	9310	95.38	20231006	5.61	N	004090	500	63 억	375378	N	N	0	N	N
49	20240923	090153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18650	400	2	2.19	2960166560	157013	14.02	18900	19050	18570	23700	12780	18250	18853.00	2.96	-68803	19110	18680	18040	17610	16970	18895	17825	63	5450	500	11310	10	1	12694120	2367	15.94	1.29	12	1.24	1170.00	14440.00	28100	20240605	-33.63	9310	20231006	100.32	28100	-33.63	20240605	11060	68.63	20240103	28100	-33.63	20240605	9310	100.32	20231006	5.61	N	004090	500	63 억	375378	N	N	0	N	N
50	20240913	160148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17160	450	2	2.69	7220438850	422444	195.04	16900	17360	16830	21700	11700	16710	17091.60	1.67	39394	16976	16842	16656	16522	16336	16910	16590	63	4990	500	10360	10	1	12694120	2178	14.67	1.19	12	3.33	1170.00	14440.00	28100	20240605	-38.93	9310	20231006	84.32	28100	-38.93	20240605	11060	55.15	20240103	28100	-38.93	20240605	9310	84.32	20231006	5.80	N	004090	500	63 억	211413	N	N	0	N	N
51	20240913	150149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17110	400	2	2.39	6644264510	388824	179.52	16900	17360	16830	21700	11700	16710	17088.11	1.67	39225	16976	16842	16656	16522	16336	16910	16590	63	4990	500	10360	10	1	12694120	2172	14.62	1.18	12	3.06	1170.00	14440.00	28100	20240605	-39.11	9310	20231006	83.78	28100	-39.11	20240605	11060	54.70	20240103	28100	-39.11	20240605	9310	83.78	20231006	5.80	N	004090	500	63 억	211413	N	N	0	N	N
52	20240913	140149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16950	240	2	1.44	5851067400	342378	158.08	16900	17360	16830	21700	11700	16710	17089.50	1.67	35504	16976	16842	16656	16522	16336	16910	16590	63	4990	500	10360	10	1	12694120	2152	14.49	1.17	12	2.70	1170.00	14440.00	28100	20240605	-39.68	9310	20231006	82.06	28100	-39.68	20240605	11060	53.25	20240103	28100	-39.68	20240605	9310	82.06	20231006	5.80	N	004090	500	63 억	211413	N	N	0	N	N
53	20240913	130148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16990	280	2	1.68	5466210960	319675	147.59	16900	17360	16830	21700	11700	16710	17099.28	1.67	41961	16976	16842	16656	16522	16336	16910	16590	63	4990	500	10360	10	1	12694120	2157	14.52	1.18	12	2.52	1170.00	14440.00	28100	20240605	-39.54	9310	20231006	82.49	28100	-39.54	20240605	11060	53.62	20240103	28100	-39.54	20240605	9310	82.49	20231006	5.80	N	004090	500	63 억	211413	N	N	0	N	N
54	20240913	120149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17100	390	2	2.33	5095147220	297920	137.55	16900	17360	16830	21700	11700	16710	17102.41	1.67	49122	16976	16842	16656	16522	16336	16910	16590	63	4990	500	10360	10	1	12694120	2171	14.62	1.18	12	2.35	1170.00	14440.00	28100	20240605	-39.15	9310	20231006	83.67	28100	-39.15	20240605	11060	54.61	20240103	28100	-39.15	20240605	9310	83.67	20231006	5.80	N	004090	500	63 억	211413	N	N	0	N	N
55	20240913	110148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17230	520	2	3.11	4577383340	267728	123.61	16900	17360	16830	21700	11700	16710	17097.15	1.67	53845	16976	16842	16656	16522	16336	16910	16590	63	4990	500	10360	10	1	12694120	2187	14.73	1.19	12	2.11	1170.00	14440.00	28100	20240605	-38.68	9310	20231006	85.07	28100	-38.68	20240605	11060	55.79	20240103	28100	-38.68	20240605	9310	85.07	20231006	5.80	N	004090	500	63 억	211413	N	N	0	N	N
56	20240913	100149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17190	480	2	2.87	3245832590	190400	87.91	16900	17360	16830	21700	11700	16710	17047.45	1.67	51719	16976	16842	16656	16522	16336	16910	16590	63	4990	500	10360	10	1	12694120	2182	14.69	1.19	12	1.50	1170.00	14440.00	28100	20240605	-38.83	9310	20231006	84.64	28100	-38.83	20240605	11060	55.42	20240103	28100	-38.83	20240605	9310	84.64	20231006	5.80	N	004090	500	63 억	211413	N	N	0	N	N
57	20240913	090149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16960	250	2	1.50	400570080	23705	10.94	16900	16970	16830	21700	11700	16710	16898.17	1.67	1066	16976	16842	16656	16522	16336	16910	16590	63	4990	500	10360	10	1	12694120	2153	14.50	1.17	12	0.19	1170.00	14440.00	28100	20240605	-39.64	9310	20231006	82.17	28100	-39.64	20240605	11060	53.35	20240103	28100	-39.64	20240605	9310	82.17	20231006	5.80	N	004090	500	63 억	211413	N	N	0	N	N
58	20240912	160149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16710	330	2	2.01	3502850460	210157	72.18	16530	16790	16470	21250	11470	16380	16667.50	1.16	64525	16866	16622	16476	16232	16086	16745	16355	63	4870	500	10150	10	1	12694120	2121	14.28	1.16	12	1.66	1170.00	14440.00	28100	20240605	-40.53	9310	20231006	79.48	28100	-40.53	20240605	11060	51.08	20240103	28100	-40.53	20240605	9310	79.48	20231006	5.83	N	004090	500	63 억	147178	N	N	0	N	N
59	20240912	150148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16730	350	2	2.14	3230066410	193817	66.57	16530	16790	16470	21250	11470	16380	16665.62	1.16	61680	16866	16622	16476	16232	16086	16745	16355	63	4870	500	10150	10	1	12694120	2124	14.30	1.16	12	1.53	1170.00	14440.00	28100	20240605	-40.46	9310	20231006	79.70	28100	-40.46	20240605	11060	51.27	20240103	28100	-40.46	20240605	9310	79.70	20231006	5.83	N	004090	500	63 억	147178	N	N	0	N	N
60	20240912	140148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16630	250	2	1.53	2940352130	176440	60.60	16530	16790	16470	21250	11470	16380	16664.96	1.16	58090	16866	16622	16476	16232	16086	16745	16355	63	4870	500	10150	10	1	12694120	2111	14.21	1.15	12	1.39	1170.00	14440.00	28100	20240605	-40.82	9310	20231006	78.63	28100	-40.82	20240605	11060	50.36	20240103	28100	-40.82	20240605	9310	78.63	20231006	5.83	N	004090	500	63 억	147178	N	N	0	N	N
61	20240912	130148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16650	270	2	1.65	2690179460	161385	55.43	16530	16790	16470	21250	11470	16380	16669.42	1.16	59334	16866	16622	16476	16232	16086	16745	16355	63	4870	500	10150	10	1	12694120	2114	14.23	1.15	12	1.27	1170.00	14440.00	28100	20240605	-40.75	9310	20231006	78.84	28100	-40.75	20240605	11060	50.54	20240103	28100	-40.75	20240605	9310	78.84	20231006	5.83	N	004090	500	63 억	147178	N	N	0	N	N
62	20240912	120148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16670	290	2	1.77	2448138650	146850	50.44	16530	16790	16470	21250	11470	16380	16671.11	1.16	62682	16866	16622	16476	16232	16086	16745	16355	63	4870	500	10150	10	1	12694120	2116	14.25	1.15	12	1.16	1170.00	14440.00	28100	20240605	-40.68	9310	20231006	79.05	28100	-40.68	20240605	11060	50.72	20240103	28100	-40.68	20240605	9310	79.05	20231006	5.83	N	004090	500	63 억	147178	N	N	0	N	N
63	20240912	110148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16670	290	2	1.77	2038038930	122319	42.01	16530	16790	16470	21250	11470	16380	16661.79	1.16	58308	16866	16622	16476	16232	16086	16745	16355	63	4870	500	10150	10	1	12694120	2116	14.25	1.15	12	0.96	1170.00	14440.00	28100	20240605	-40.68	9310	20231006	79.05	28100	-40.68	20240605	11060	50.72	20240103	28100	-40.68	20240605	9310	79.05	20231006	5.83	N	004090	500	63 억	147178	N	N	0	N	N
64	20240912	100149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16710	330	2	2.01	1671584640	100345	34.46	16530	16790	16470	21250	11470	16380	16658.51	1.16	57483	16866	16622	16476	16232	16086	16745	16355	63	4870	500	10150	10	1	12694120	2121	14.28	1.16	12	0.79	1170.00	14440.00	28100	20240605	-40.53	9310	20231006	79.48	28100	-40.53	20240605	11060	51.08	20240103	28100	-40.53	20240605	9310	79.48	20231006	5.83	N	004090	500	63 억	147178	N	N	0	N	N
65	20240912	090149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16470	90	2	0.55	103521660	6269	2.15	16530	16530	16470	21250	11470	16380	16514.34	1.16	365	16866	16622	16476	16232	16086	16745	16355	63	4870	500	10150	10	1	12694120	2091	14.08	1.14	12	0.05	1170.00	14440.00	28100	20240605	-41.39	9310	20231006	76.91	28100	-41.39	20240605	11060	48.92	20240103	28100	-41.39	20240605	9310	76.91	20231006	5.83	N	004090	500	63 억	147178	N	N	0	N	N
66	20240911	160147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16380	-140	5	-0.85	4672291730	283922	113.95	16370	16720	16330	21450	11570	16520	16456.21	1.16	308	17240	16880	16690	16330	16140	16785	16235	63	4930	500	10240	10	1	12694120	2079	14.00	1.13	12	2.24	1170.00	14440.00	28100	20240605	-41.71	9310	20231006	75.94	28100	-41.71	20240605	11060	48.10	20240103	28100	-41.71	20240605	9310	75.94	20231006	5.85	N	004090	500	63 억	147070	N	N	0	N	N
67	20240911	150146	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16350	-170	5	-1.03	4170994540	253268	101.65	16370	16720	16340	21450	11570	16520	16468.45	1.16	-1908	17240	16880	16690	16330	16140	16785	16235	63	4930	500	10240	10	1	12694120	2075	13.97	1.13	12	2.00	1170.00	14440.00	28100	20240605	-41.81	9310	20231006	75.62	28100	-41.81	20240605	11060	47.83	20240103	28100	-41.81	20240605	9310	75.62	20231006	5.85	N	004090	500	63 억	147070	N	N	0	N	N
68	20240911	140148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16460	-60	5	-0.36	3576614160	216979	87.08	16370	16720	16370	21450	11570	16520	16483.48	1.16	1685	17240	16880	16690	16330	16140	16785	16235	63	4930	500	10240	10	1	12694120	2089	14.07	1.14	12	1.71	1170.00	14440.00	28100	20240605	-41.42	9310	20231006	76.80	28100	-41.42	20240605	11060	48.82	20240103	28100	-41.42	20240605	9310	76.80	20231006	5.85	N	004090	500	63 억	147070	N	N	0	N	N
69	20240911	130147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16460	-60	5	-0.36	3143397890	190730	76.55	16370	16720	16370	21450	11570	16520	16480.62	1.16	1748	17240	16880	16690	16330	16140	16785	16235	63	4930	500	10240	10	1	12694120	2089	14.07	1.14	12	1.50	1170.00	14440.00	28100	20240605	-41.42	9310	20231006	76.80	28100	-41.42	20240605	11060	48.82	20240103	28100	-41.42	20240605	9310	76.80	20231006	5.85	N	004090	500	63 억	147070	N	N	0	N	N
70	20240911	120149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16490	-30	5	-0.18	2788925280	169143	67.88	16370	16720	16370	21450	11570	16520	16488.33	1.16	1630	17240	16880	16690	16330	16140	16785	16235	63	4930	500	10240	10	1	12694120	2093	14.09	1.14	12	1.33	1170.00	14440.00	28100	20240605	-41.32	9310	20231006	77.12	28100	-41.32	20240605	11060	49.10	20240103	28100	-41.32	20240605	9310	77.12	20231006	5.85	N	004090	500	63 억	147070	N	N	0	N	N
71	20240911	110146	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16500	-20	5	-0.12	2182807500	132306	53.10	16370	16720	16370	21450	11570	16520	16497.97	1.16	15074	17240	16880	16690	16330	16140	16785	16235	63	4930	500	10240	10	1	12694120	2095	14.10	1.14	12	1.04	1170.00	14440.00	28100	20240605	-41.28	9310	20231006	77.23	28100	-41.28	20240605	11060	49.19	20240103	28100	-41.28	20240605	9310	77.23	20231006	5.85	N	004090	500	63 억	147070	N	N	0	N	N
72	20240911	100146	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16480	-40	5	-0.24	1157003610	70347	28.23	16370	16560	16370	21450	11570	16520	16445.79	1.16	22172	17240	16880	16690	16330	16140	16785	16235	63	4930	500	10240	10	1	12694120	2092	14.09	1.14	12	0.55	1170.00	14440.00	28100	20240605	-41.35	9310	20231006	77.01	28100	-41.35	20240605	11060	49.01	20240103	28100	-41.35	20240605	9310	77.01	20231006	5.85	N	004090	500	63 억	147070	N	N	0	N	N
73	20240911	090148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16380	-140	5	-0.85	203480980	12410	4.98	16370	16480	16370	21450	11570	16520	16382.91	1.16	1920	17240	16880	16690	16330	16140	16785	16235	63	4930	500	10240	10	1	12694120	2079	14.00	1.13	12	0.10	1170.00	14440.00	28100	20240605	-41.71	9310	20231006	75.94	28100	-41.71	20240605	11060	48.10	20240103	28100	-41.71	20240605	9310	75.94	20231006	5.85	N	004090	500	63 억	147070	N	N	0	N	N
74	20240910	160147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16520	-270	5	-1.61	4003974950	240261	94.83	16760	17050	16500	21800	11760	16790	16665.30	1.42	-32761	17523	17156	16743	16376	15963	17340	16560	63	5010	500	10400	10	1	12694120	2097	14.12	1.14	12	1.89	1170.00	14440.00	28100	20240605	-41.21	9310	20231006	77.44	28100	-41.21	20240605	11060	49.37	20240103	28100	-41.21	20240605	9310	77.44	20231006	5.93	N	004090	500	63 억	179856	N	N	0	N	N
75	20240910	150148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16540	-250	5	-1.49	3523257780	211156	83.34	16760	17050	16540	21800	11760	16790	16685.57	1.42	-31682	17523	17156	16743	16376	15963	17340	16560	63	5010	500	10400	10	1	12694120	2100	14.14	1.15	12	1.66	1170.00	14440.00	28100	20240605	-41.14	9310	20231006	77.66	28100	-41.14	20240605	11060	49.55	20240103	28100	-41.14	20240605	9310	77.66	20231006	5.93	N	004090	500	63 억	179856	N	N	0	N	N
76	20240910	140147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16580	-210	5	-1.25	3217302190	192679	76.05	16760	17050	16560	21800	11760	16790	16697.73	1.42	-29808	17523	17156	16743	16376	15963	17340	16560	63	5010	500	10400	10	1	12694120	2105	14.17	1.15	12	1.52	1170.00	14440.00	28100	20240605	-41.00	9310	20231006	78.09	28100	-41.00	20240605	11060	49.91	20240103	28100	-41.00	20240605	9310	78.09	20231006	5.93	N	004090	500	63 억	179856	N	N	0	N	N
77	20240910	130148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16620	-170	5	-1.01	2891935410	173061	68.30	16760	17050	16570	21800	11760	16790	16710.50	1.42	-26289	17523	17156	16743	16376	15963	17340	16560	63	5010	500	10400	10	1	12694120	2110	14.21	1.15	12	1.36	1170.00	14440.00	28100	20240605	-40.85	9310	20231006	78.52	28100	-40.85	20240605	11060	50.27	20240103	28100	-40.85	20240605	9310	78.52	20231006	5.93	N	004090	500	63 억	179856	N	N	0	N	N
78	20240910	120146	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16640	-150	5	-0.89	2611778860	156198	61.65	16760	17050	16570	21800	11760	16790	16720.95	1.42	-25790	17523	17156	16743	16376	15963	17340	16560	63	5010	500	10400	10	1	12694120	2112	14.22	1.15	12	1.23	1170.00	14440.00	28100	20240605	-40.78	9310	20231006	78.73	28100	-40.78	20240605	11060	50.45	20240103	28100	-40.78	20240605	9310	78.73	20231006	5.93	N	004090	500	63 억	179856	N	N	0	N	N
79	20240910	110147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16640	-150	5	-0.89	2355548830	140786	55.57	16760	17050	16570	21800	11760	16790	16731.41	1.42	-26033	17523	17156	16743	16376	15963	17340	16560	63	5010	500	10400	10	1	12694120	2112	14.22	1.15	12	1.11	1170.00	14440.00	28100	20240605	-40.78	9310	20231006	78.73	28100	-40.78	20240605	11060	50.45	20240103	28100	-40.78	20240605	9310	78.73	20231006	5.93	N	004090	500	63 억	179856	N	N	0	N	N
80	20240910	100147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16630	-160	5	-0.95	1729637480	103084	40.69	16760	17050	16620	21800	11760	16790	16778.91	1.42	-11868	17523	17156	16743	16376	15963	17340	16560	63	5010	500	10400	10	1	12694120	2111	14.21	1.15	12	0.81	1170.00	14440.00	28100	20240605	-40.82	9310	20231006	78.63	28100	-40.82	20240605	11060	50.36	20240103	28100	-40.82	20240605	9310	78.63	20231006	5.93	N	004090	500	63 억	179856	N	N	0	N	N
81	20240910	090147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16890	100	2	0.60	448049710	26666	10.52	16760	16920	16760	21800	11760	16790	16802.28	1.42	370	17523	17156	16743	16376	15963	17340	16560	63	5010	500	10400	10	1	12694120	2144	14.44	1.17	12	0.21	1170.00	14440.00	28100	20240605	-39.89	9310	20231006	81.42	28100	-39.89	20240605	11060	52.71	20240103	28100	-39.89	20240605	9310	81.42	20231006	5.93	N	004090	500	63 억	179856	N	N	0	N	N
82	20240909	160146	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16790	90	2	0.54	4150503030	247169	29.27	16550	17110	16330	21700	11690	16700	16792.25	1.16	32119	18133	17416	16933	16216	15733	17775	16575	63	5000	500	10350	10	1	12694120	2131	14.35	1.16	12	1.95	1170.00	14440.00	28100	20240605	-40.25	9310	20231006	80.34	28100	-40.25	20240605	11060	51.81	20240103	28100	-40.25	20240605	9310	80.34	20231006	6.25	N	004090	500	63 억	147738	N	N	0	N	N
83	20240909	150145	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16780	80	2	0.48	3719014530	221498	26.23	16550	17110	16330	21700	11690	16700	16790.37	1.16	22693	18133	17416	16933	16216	15733	17775	16575	63	5000	500	10350	10	1	12694120	2130	14.34	1.16	12	1.74	1170.00	14440.00	28100	20240605	-40.28	9310	20231006	80.24	28100	-40.28	20240605	11060	51.72	20240103	28100	-40.28	20240605	9310	80.24	20231006	6.25	N	004090	500	63 억	147738	N	N	0	N	N
84	20240909	140146	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16800	100	2	0.60	3401583570	202631	23.99	16550	17110	16330	21700	11690	16700	16787.17	1.16	16757	18133	17416	16933	16216	15733	17775	16575	63	5000	500	10350	10	1	12694120	2133	14.36	1.16	12	1.60	1170.00	14440.00	28100	20240605	-40.21	9310	20231006	80.45	28100	-40.21	20240605	11060	51.90	20240103	28100	-40.21	20240605	9310	80.45	20231006	6.25	N	004090	500	63 억	147738	N	N	0	N	N
85	20240909	130146	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16800	100	2	0.60	2865026110	170799	20.23	16550	17110	16330	21700	11690	16700	16774.34	1.16	6618	18133	17416	16933	16216	15733	17775	16575	63	5000	500	10350	10	1	12694120	2133	14.36	1.16	12	1.35	1170.00	14440.00	28100	20240605	-40.21	9310	20231006	80.45	28100	-40.21	20240605	11060	51.90	20240103	28100	-40.21	20240605	9310	80.45	20231006	6.25	N	004090	500	63 억	147738	N	N	0	N	N
86	20240909	120145	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16760	60	2	0.36	2512828980	149849	17.74	16550	17110	16330	21700	11690	16700	16769.17	1.16	9627	18133	17416	16933	16216	15733	17775	16575	63	5000	500	10350	10	1	12694120	2128	14.32	1.16	12	1.18	1170.00	14440.00	28100	20240605	-40.36	9310	20231006	80.02	28100	-40.36	20240605	11060	51.54	20240103	28100	-40.36	20240605	9310	80.02	20231006	6.25	N	004090	500	63 억	147738	N	N	0	N	N
87	20240909	110145	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16780	80	2	0.48	2257095190	134601	15.94	16550	17110	16330	21700	11690	16700	16768.89	1.16	8940	18133	17416	16933	16216	15733	17775	16575	63	5000	500	10350	10	1	12694120	2130	14.34	1.16	12	1.06	1170.00	14440.00	28100	20240605	-40.28	9310	20231006	80.24	28100	-40.28	20240605	11060	51.72	20240103	28100	-40.28	20240605	9310	80.24	20231006	6.25	N	004090	500	63 억	147738	N	N	0	N	N
88	20240909	100147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16690	-10	5	-0.06	1996347240	118949	14.09	16550	17110	16330	21700	11690	16700	16783.36	1.16	8929	18133	17416	16933	16216	15733	17775	16575	63	5000	500	10350	10	1	12694120	2119	14.26	1.16	12	0.94	1170.00	14440.00	28100	20240605	-40.60	9310	20231006	79.27	28100	-40.60	20240605	11060	50.90	20240103	28100	-40.60	20240605	9310	79.27	20231006	6.25	N	004090	500	63 억	147738	N	N	0	N	N
89	20240909	090145	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16520	-180	5	-1.08	197255550	11912	1.41	16550	16640	16520	21700	11690	16700	16557.02	1.16	1217	18133	17416	16933	16216	15733	17775	16575	63	5000	500	10350	10	1	12694120	2097	14.12	1.14	12	0.09	1170.00	14440.00	28100	20240605	-41.21	9310	20231006	77.44	28100	-41.21	20240605	11060	49.37	20240103	28100	-41.21	20240605	9310	77.44	20231006	6.25	N	004090	500	63 억	147738	N	N	0	N	N
90	20240906	160143	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16700	-90	5	-0.54	14263652760	832474	47.47	16500	17650	16450	21800	11760	16790	17134.59	1.45	-36089	19710	18250	17250	15790	14790	18980	16520	63	5010	500	10400	10	1	12694120	2120	14.27	1.16	12	6.56	1170.00	14440.00	28100	20240605	-40.57	9310	20231006	79.38	28100	-40.57	20240605	11060	50.99	20240103	28100	-40.57	20240605	9310	79.38	20231006	6.60	N	004090	500	63 억	183659	N	N	0	N	N
91	20240906	150147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16750	-40	5	-0.24	13683591020	797738	45.49	16500	17650	16450	21800	11760	16790	17153.06	1.45	-38653	19710	18250	17250	15790	14790	18980	16520	63	5010	500	10400	10	1	12694120	2126	14.32	1.16	12	6.28	1170.00	14440.00	28100	20240605	-40.39	9310	20231006	79.91	28100	-40.39	20240605	11060	51.45	20240103	28100	-40.39	20240605	9310	79.91	20231006	6.60	N	004090	500	63 억	183659	N	N	0	N	N
92	20240906	140146	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16840	50	2	0.30	12926112460	752756	42.92	16500	17650	16450	21800	11760	16790	17171.79	1.45	-38359	19710	18250	17250	15790	14790	18980	16520	63	5010	500	10400	10	1	12694120	2138	14.39	1.17	12	5.93	1170.00	14440.00	28100	20240605	-40.07	9310	20231006	80.88	28100	-40.07	20240605	11060	52.26	20240103	28100	-40.07	20240605	9310	80.88	20231006	6.60	N	004090	500	63 억	183659	N	N	0	N	N
93	20240906	130145	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16890	100	2	0.60	12555786240	730855	41.67	16500	17650	16450	21800	11760	16790	17179.66	1.45	-38180	19710	18250	17250	15790	14790	18980	16520	63	5010	500	10400	10	1	12694120	2144	14.44	1.17	12	5.76	1170.00	14440.00	28100	20240605	-39.89	9310	20231006	81.42	28100	-39.89	20240605	11060	52.71	20240103	28100	-39.89	20240605	9310	81.42	20231006	6.60	N	004090	500	63 억	183659	N	N	0	N	N
94	20240906	120145	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16920	130	2	0.77	12161547520	707441	40.34	16500	17650	16450	21800	11760	16790	17190.98	1.45	-37002	19710	18250	17250	15790	14790	18980	16520	63	5010	500	10400	10	1	12694120	2148	14.46	1.17	12	5.57	1170.00	14440.00	28100	20240605	-39.79	9310	20231006	81.74	28100	-39.79	20240605	11060	52.98	20240103	28100	-39.79	20240605	9310	81.74	20231006	6.60	N	004090	500	63 억	183659	N	N	0	N	N
95	20240906	110146	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16880	90	2	0.54	11666839360	678152	38.67	16500	17650	16450	21800	11760	16790	17203.96	1.45	-37129	19710	18250	17250	15790	14790	18980	16520	63	5010	500	10400	10	1	12694120	2143	14.43	1.17	12	5.34	1170.00	14440.00	28100	20240605	-39.93	9310	20231006	81.31	28100	-39.93	20240605	11060	52.62	20240103	28100	-39.93	20240605	9310	81.31	20231006	6.60	N	004090	500	63 억	183659	N	N	0	N	N
96	20240906	100145	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17150	360	2	2.14	8268640360	480346	27.39	16500	17650	16450	21800	11760	16790	17214.06	1.45	-17104	19710	18250	17250	15790	14790	18980	16520	63	5010	500	10400	10	1	12694120	2177	14.66	1.19	12	3.78	1170.00	14440.00	28100	20240605	-38.97	9310	20231006	84.21	28100	-38.97	20240605	11060	55.06	20240103	28100	-38.97	20240605	9310	84.21	20231006	6.60	N	004090	500	63 억	183659	N	N	0	N	N
97	20240906	090145	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16670	-120	5	-0.71	345794100	20932	1.19	16500	16740	16450	21800	11760	16790	16517.96	1.45	7609	19710	18250	17250	15790	14790	18980	16520	63	5010	500	10400	10	1	12694120	2116	14.25	1.15	12	0.16	1170.00	14440.00	28100	20240605	-40.68	9310	20231006	79.05	28100	-40.68	20240605	11060	50.72	20240103	28100	-40.68	20240605	9310	79.05	20231006	6.60	N	004090	500	63 억	183659	N	N	0	N	N
98	20240905	160144	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16790	140	2	0.84	30738944380	1734228	497.73	16570	18710	16250	21600	11660	16650	17726.23	1.17	35331	17290	16970	16770	16450	16250	16870	16350	63	4950	500	10320	10	1	12694120	2131	14.35	1.16	12	13.66	1170.00	14440.00	28100	20240605	-40.25	9310	20231006	80.34	28100	-40.25	20240605	11060	51.81	20240103	28100	-40.25	20240605	9310	80.34	20231006	6.57	N	004090	500	63 억	149040	N	N	0	N	N
99	20240905	150146	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16830	180	2	1.08	29560923280	1664086	477.60	16570	18710	16250	21600	11660	16650	17764.37	1.17	21745	17290	16970	16770	16450	16250	16870	16350	63	4950	500	10320	10	1	12694120	2136	14.38	1.17	12	13.11	1170.00	14440.00	28100	20240605	-40.11	9310	20231006	80.77	28100	-40.11	20240605	11060	52.17	20240103	28100	-40.11	20240605	9310	80.77	20231006	6.57	N	004090	500	63 억	149040	N	N	0	N	N
100	20240905	140146	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16910	260	2	1.56	3168439100	191041	54.83	16570	16930	16250	21600	11660	16650	16584.97	1.17	32930	17290	16970	16770	16450	16250	16870	16350	63	4950	500	10320	10	1	12694120	2147	14.45	1.17	12	1.50	1170.00	14440.00	28100	20240605	-39.82	9310	20231006	81.63	28100	-39.82	20240605	11060	52.89	20240103	28100	-39.82	20240605	9310	81.63	20231006	6.57	N	004090	500	63 억	149040	N	N	0	N	N
101	20240905	130145	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16450	-200	5	-1.20	2384440440	144104	41.36	16570	16780	16250	21600	11660	16650	16546.33	1.17	18836	17290	16970	16770	16450	16250	16870	16350	63	4950	500	10320	10	1	12694120	2088	14.06	1.14	12	1.14	1170.00	14440.00	28100	20240605	-41.46	9310	20231006	76.69	28100	-41.46	20240605	11060	48.73	20240103	28100	-41.46	20240605	9310	76.69	20231006	6.57	N	004090	500	63 억	149040	N	N	0	N	N
102	20240905	120143	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16450	-200	5	-1.20	1926271440	116180	33.34	16570	16780	16250	21600	11660	16650	16579.78	1.17	874	17290	16970	16770	16450	16250	16870	16350	63	4950	500	10320	10	1	12694120	2088	14.06	1.14	12	0.92	1170.00	14440.00	28100	20240605	-41.46	9310	20231006	76.69	28100	-41.46	20240605	11060	48.73	20240103	28100	-41.46	20240605	9310	76.69	20231006	6.57	N	004090	500	63 억	149040	N	N	0	N	N
103	20240905	110145	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16620	-30	5	-0.18	1287073760	77263	22.17	16570	16780	16540	21600	11660	16650	16658.40	1.17	998	17290	16970	16770	16450	16250	16870	16350	63	4950	500	10320	10	1	12694120	2110	14.21	1.15	12	0.61	1170.00	14440.00	28100	20240605	-40.85	9310	20231006	78.52	28100	-40.85	20240605	11060	50.27	20240103	28100	-40.85	20240605	9310	78.52	20231006	6.57	N	004090	500	63 억	149040	N	N	0	N	N
104	20240905	100145	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16740	90	2	0.54	952864630	57237	16.43	16570	16780	16540	21600	11660	16650	16647.69	1.17	4850	17290	16970	16770	16450	16250	16870	16350	63	4950	500	10320	10	1	12694120	2125	14.31	1.16	12	0.45	1170.00	14440.00	28100	20240605	-40.43	9310	20231006	79.81	28100	-40.43	20240605	11060	51.36	20240103	28100	-40.43	20240605	9310	79.81	20231006	6.57	N	004090	500	63 억	149040	N	N	0	N	N
105	20240905	090146	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16770	120	2	0.72	205567270	12356	3.55	16570	16780	16540	21600	11660	16650	16636.54	1.17	4145	17290	16970	16770	16450	16250	16870	16350	63	4950	500	10320	10	1	12694120	2129	14.33	1.16	12	0.10	1170.00	14440.00	28100	20240605	-40.32	9310	20231006	80.13	28100	-40.32	20240605	11060	51.63	20240103	28100	-40.32	20240605	9310	80.13	20231006	6.57	N	004090	500	63 억	149040	N	N	0	N	N
106	20240904	160143	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16650	-980	5	-5.56	5718395370	339583	86.23	17070	17090	16570	22900	12350	17630	16839.26	1.37	-25474	18176	17902	17666	17392	17156	18040	17530	63	5270	500	10930	10	1	12694120	2114	14.23	1.15	12	2.68	1170.00	14440.00	28100	20240605	-40.75	9100	20230829	82.97	28100	-40.75	20240605	11060	50.54	20240103	28100	-40.75	20240605	9310	78.84	20231006	6.55	N	004090	500	63 억	174157	N	N	6	N	N
107	20240904	150144	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16610	-1020	5	-5.79	5232471210	310349	78.81	17070	17090	16610	22900	12350	17630	16859.26	1.37	-24178	18176	17902	17666	17392	17156	18040	17530	63	5270	500	10930	10	1	12694120	2108	14.20	1.15	12	2.44	1170.00	14440.00	28100	20240605	-40.89	9100	20230829	82.53	28100	-40.89	20240605	11060	50.18	20240103	28100	-40.89	20240605	9310	78.41	20231006	6.55	N	004090	500	63 억	174157	N	N	6	N	N
108	20240904	140145	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16760	-870	5	-4.93	4308604250	255090	64.78	17070	17090	16750	22900	12350	17630	16889.71	1.37	-22115	18176	17902	17666	17392	17156	18040	17530	63	5270	500	10930	10	1	12694120	2128	14.32	1.16	12	2.01	1170.00	14440.00	28100	20240605	-40.36	9100	20230829	84.18	28100	-40.36	20240605	11060	51.54	20240103	28100	-40.36	20240605	9310	80.02	20231006	6.55	N	004090	500	63 억	174157	N	N	6	N	N
109	20240904	130144	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16880	-750	5	-4.25	3624139140	214350	54.43	17070	17090	16750	22900	12350	17630	16906.63	1.37	-4922	18176	17902	17666	17392	17156	18040	17530	63	5270	500	10930	10	1	12694120	2143	14.43	1.17	12	1.69	1170.00	14440.00	28100	20240605	-39.93	9100	20230829	85.49	28100	-39.93	20240605	11060	52.62	20240103	28100	-39.93	20240605	9310	81.31	20231006	6.55	N	004090	500	63 억	174157	N	N	6	N	N
110	20240904	120143	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16920	-710	5	-4.03	3267900940	193240	49.07	17070	17090	16750	22900	12350	17630	16910.05	1.37	-6783	18176	17902	17666	17392	17156	18040	17530	63	5270	500	10930	10	1	12694120	2148	14.46	1.17	12	1.52	1170.00	14440.00	28100	20240605	-39.79	9100	20230829	85.93	28100	-39.79	20240605	11060	52.98	20240103	28100	-39.79	20240605	9310	81.74	20231006	6.55	N	004090	500	63 억	174157	N	N	6	N	N
111	20240904	110143	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16930	-700	5	-3.97	3068388730	181482	46.09	17070	17090	16750	22900	12350	17630	16906.28	1.37	-3963	18176	17902	17666	17392	17156	18040	17530	63	5270	500	10930	10	1	12694120	2149	14.47	1.17	12	1.43	1170.00	14440.00	28100	20240605	-39.75	9100	20230829	86.04	28100	-39.75	20240605	11060	53.07	20240103	28100	-39.75	20240605	9310	81.85	20231006	6.55	N	004090	500	63 억	174157	N	N	6	N	N
112	20240904	100145	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16890	-740	5	-4.20	2245961620	132708	33.70	17070	17090	16750	22900	12350	17630	16922.58	1.37	8378	18176	17902	17666	17392	17156	18040	17530	63	5270	500	10930	10	1	12694120	2144	14.44	1.17	12	1.05	1170.00	14440.00	28100	20240605	-39.89	9100	20230829	85.60	28100	-39.89	20240605	11060	52.71	20240103	28100	-39.89	20240605	9310	81.42	20231006	6.55	N	004090	500	63 억	174157	N	N	6	N	N
113	20240904	090144	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16810	-820	5	-4.65	495274000	29207	7.42	17070	17070	16750	22900	12350	17630	16950.82	1.37	1280	18176	17902	17666	17392	17156	18040	17530	63	5270	500	10930	10	1	12694120	2134	14.37	1.16	12	0.23	1170.00	14440.00	28100	20240605	-40.18	9100	20230829	84.73	28100	-40.18	20240605	11060	51.99	20240103	28100	-40.18	20240605	9310	80.56	20231006	6.55	N	004090	500	63 억	174157	N	N	6	N	N
114	20240903	160142	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17630	210	2	1.21	6876986980	388537	101.73	17450	17940	17430	22600	12200	17420	17699.83	1.22	18479	18373	17896	17523	17046	16673	17710	16860	63	5180	500	10800	10	1	12694120	2238	15.07	1.22	12	3.06	1170.00	14440.00	28100	20240605	-37.26	9100	20230829	93.74	28100	-37.26	20240605	11060	59.40	20240103	28100	-37.26	20240605	9310	89.37	20231006	6.70	N	004090	500	63 억	154263	N	N	6	N	N
115	20240903	150143	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17650	230	2	1.32	6462813860	365103	95.59	17450	17940	17430	22600	12200	17420	17701.34	1.22	11866	18373	17896	17523	17046	16673	17710	16860	63	5180	500	10800	10	1	12694120	2241	15.09	1.22	12	2.88	1170.00	14440.00	28100	20240605	-37.19	9100	20230829	93.96	28100	-37.19	20240605	11060	59.58	20240103	28100	-37.19	20240605	9310	89.58	20231006	6.70	N	004090	500	63 억	154263	N	N	3	N	N
116	20240903	140143	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17630	210	2	1.21	6030427490	340593	89.17	17450	17940	17430	22600	12200	17420	17705.67	1.22	6654	18373	17896	17523	17046	16673	17710	16860	63	5180	500	10800	10	1	12694120	2238	15.07	1.22	12	2.68	1170.00	14440.00	28100	20240605	-37.26	9100	20230829	93.74	28100	-37.26	20240605	11060	59.40	20240103	28100	-37.26	20240605	9310	89.37	20231006	6.70	N	004090	500	63 억	154263	N	N	3	N	N
117	20240903	130143	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17700	280	2	1.61	5638411090	318365	83.35	17450	17940	17430	22600	12200	17420	17710.52	1.22	6110	18373	17896	17523	17046	16673	17710	16860	63	5180	500	10800	10	1	12694120	2247	15.13	1.23	12	2.51	1170.00	14440.00	28100	20240605	-37.01	9100	20230829	94.51	28100	-37.01	20240605	11060	60.04	20240103	28100	-37.01	20240605	9310	90.12	20231006	6.70	N	004090	500	63 억	154263	N	N	3	N	N
118	20240903	120143	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17730	310	2	1.78	5282154420	298218	78.08	17450	17940	17430	22600	12200	17420	17712.39	1.22	2935	18373	17896	17523	17046	16673	17710	16860	63	5180	500	10800	10	1	12694120	2251	15.15	1.23	12	2.35	1170.00	14440.00	28100	20240605	-36.90	9100	20230829	94.84	28100	-36.90	20240605	11060	60.31	20240103	28100	-36.90	20240605	9310	90.44	20231006	6.70	N	004090	500	63 억	154263	N	N	3	N	N
119	20240903	110142	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17770	350	2	2.01	4691495220	264894	69.35	17450	17940	17430	22600	12200	17420	17710.84	1.22	-4681	18373	17896	17523	17046	16673	17710	16860	63	5180	500	10800	10	1	12694120	2256	15.19	1.23	12	2.09	1170.00	14440.00	28100	20240605	-36.76	9100	20230829	95.27	28100	-36.76	20240605	11060	60.67	20240103	28100	-36.76	20240605	9310	90.87	20231006	6.70	N	004090	500	63 억	154263	N	N	3	N	N
120	20240903	100142	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17530	110	2	0.63	1439199800	82136	21.50	17450	17650	17430	22600	12200	17420	17522.16	1.22	9152	18373	17896	17523	17046	16673	17710	16860	63	5180	500	10800	10	1	12694120	2225	14.98	1.21	12	0.65	1170.00	14440.00	28100	20240605	-37.62	9100	20230829	92.64	28100	-37.62	20240605	11060	58.50	20240103	28100	-37.62	20240605	9310	88.29	20231006	6.70	N	004090	500	63 억	154263	N	N	3	N	N
121	20240903	090142	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17570	150	2	0.86	74296710	4247	1.11	17450	17620	17450	22600	12200	17420	17493.93	1.22	1471	18373	17896	17523	17046	16673	17710	16860	63	5180	500	10800	10	1	12694120	2230	15.02	1.22	12	0.03	1170.00	14440.00	28100	20240605	-37.47	9100	20230829	93.08	28100	-37.47	20240605	11060	58.86	20240103	28100	-37.47	20240605	9310	88.72	20231006	6.70	N	004090	500	63 억	154263	N	N	3	N	N
122	20240902	160142	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17420	-580	5	-3.22	6543469710	375527	91.30	17620	18000	17150	23400	12600	18000	17423.73	1.64	-52114	18380	18190	17880	17690	17380	18285	17785	63	5400	500	11160	10	1	12694120	2211	14.89	1.21	12	2.96	1170.00	14440.00	28100	20240605	-38.01	9100	20230829	91.43	28100	-38.01	20240605	11060	57.50	20240103	28100	-38.01	20240605	9310	87.11	20231006	6.90	N	004090	500	63 억	208102	N	N	3	N	N
123	20240902	150142	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17440	-560	5	-3.11	6138983770	352318	85.66	17620	18000	17150	23400	12600	18000	17423.45	1.64	-51321	18380	18190	17880	17690	17380	18285	17785	63	5400	500	11160	10	1	12694120	2214	14.91	1.21	12	2.78	1170.00	14440.00	28100	20240605	-37.94	9100	20230829	91.65	28100	-37.94	20240605	11060	57.69	20240103	28100	-37.94	20240605	9310	87.33	20231006	6.90	N	004090	500	63 억	208102	N	N	1	N	N
124	20240902	140143	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17350	-650	5	-3.61	4364331440	251533	61.15	17620	17650	17150	23400	12600	18000	17349.18	1.64	-46376	18380	18190	17880	17690	17380	18285	17785	63	5400	500	11160	10	1	12694120	2202	14.83	1.20	12	1.98	1170.00	14440.00	28100	20240605	-38.26	9100	20230829	90.66	28100	-38.26	20240605	11060	56.87	20240103	28100	-38.26	20240605	9310	86.36	20231006	6.90	N	004090	500	63 억	208102	N	N	1	N	N
125	20240902	130143	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17330	-670	5	-3.72	4152073090	239294	58.18	17620	17650	17150	23400	12600	18000	17349.51	1.64	-45078	18380	18190	17880	17690	17380	18285	17785	63	5400	500	11160	10	1	12694120	2200	14.81	1.20	12	1.89	1170.00	14440.00	28100	20240605	-38.33	9100	20230829	90.44	28100	-38.33	20240605	11060	56.69	20240103	28100	-38.33	20240605	9310	86.14	20231006	6.90	N	004090	500	63 억	208102	N	N	1	N	N
126	20240902	120143	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17230	-770	5	-4.28	3944022560	227272	55.26	17620	17650	17150	23400	12600	18000	17351.83	1.64	-42723	18380	18190	17880	17690	17380	18285	17785	63	5400	500	11160	10	1	12694120	2187	14.73	1.19	12	1.79	1170.00	14440.00	28100	20240605	-38.68	9100	20230829	89.34	28100	-38.68	20240605	11060	55.79	20240103	28100	-38.68	20240605	9310	85.07	20231006	6.90	N	004090	500	63 억	208102	N	N	1	N	N
127	20240902	110143	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17200	-800	5	-4.44	3712487070	213827	51.99	17620	17650	17150	23400	12600	18000	17360.09	1.64	-39792	18380	18190	17880	17690	17380	18285	17785	63	5400	500	11160	10	1	12694120	2183	14.70	1.19	12	1.68	1170.00	14440.00	28100	20240605	-38.79	9100	20230829	89.01	28100	-38.79	20240605	11060	55.52	20240103	28100	-38.79	20240605	9310	84.75	20231006	6.90	N	004090	500	63 억	208102	N	N	1	N	N
128	20240902	100142	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17260	-740	5	-4.11	2791217660	160321	38.98	17620	17650	17230	23400	12600	18000	17407.69	1.64	-31629	18380	18190	17880	17690	17380	18285	17785	63	5400	500	11160	10	1	12694120	2191	14.75	1.20	12	1.26	1170.00	14440.00	28100	20240605	-38.58	9100	20230829	89.67	28100	-38.58	20240605	11060	56.06	20240103	28100	-38.58	20240605	9310	85.39	20231006	6.90	N	004090	500	63 억	208102	N	N	1	N	N
129	20240902	090141	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17490	-510	5	-2.83	460798320	26227	6.38	17620	17650	17410	23400	12600	18000	17558.25	1.64	-6190	18380	18190	17880	17690	17380	18285	17785	63	5400	500	11160	10	1	12694120	2220	14.95	1.21	12	0.21	1170.00	14440.00	28100	20240605	-37.76	9100	20230829	92.20	28100	-37.76	20240605	11060	58.14	20240103	28100	-37.76	20240605	9310	87.86	20231006	6.90	N	004090	500	63 억	208102	N	N	1	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History