KissMeData/005750/price/prices-20230901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3870	90	2	2.38	173044175	46007	105.92	3735	3870	3695	4910	2650	3780	3761.14	0.99	7660	3923	3851	3778	3706	3633	3887	3742	167	1130	1000	2570	5	1	16672240	645	-78.98	0.41	12	0.28	-49.00	9514.00	4620	20221125	-16.23	3195	20230727	21.13	4575	-15.41	20230608	3195	21.13	20230727	4620	-16.23	20221125	3195	21.13	20230727	0.86	N	005750	1000	166 억	165288	N	N	2	N	N
3	20230927	150211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3870	90	2	2.38	169778535	45163	103.98	3735	3870	3695	4910	2650	3780	3759.24	0.99	7568	3923	3851	3778	3706	3633	3887	3742	167	1130	1000	2570	5	1	16672240	645	-78.98	0.41	12	0.27	-49.00	9514.00	4620	20221125	-16.23	3195	20230727	21.13	4575	-15.41	20230608	3195	21.13	20230727	4620	-16.23	20221125	3195	21.13	20230727	0.86	N	005750	1000	166 억	165288	N	N	2	N	N
4	20230927	140210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3825	45	2	1.19	148799295	39720	91.45	3735	3860	3695	4910	2650	3780	3746.21	0.99	8680	3923	3851	3778	3706	3633	3887	3742	167	1130	1000	2570	5	1	16672240	638	-78.06	0.40	12	0.24	-49.00	9514.00	4620	20221125	-17.21	3195	20230727	19.72	4575	-16.39	20230608	3195	19.72	20230727	4620	-17.21	20221125	3195	19.72	20230727	0.86	N	005750	1000	166 억	165288	N	N	2	N	N
5	20230927	130209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3780	0	3	0.00	120998760	32476	74.77	3735	3820	3695	4910	2650	3780	3725.79	0.99	9164	3923	3851	3778	3706	3633	3887	3742	167	1130	1000	2570	5	1	16672240	630	-77.14	0.40	12	0.19	-49.00	9514.00	4620	20221125	-18.18	3195	20230727	18.31	4575	-17.38	20230608	3195	18.31	20230727	4620	-18.18	20221125	3195	18.31	20230727	0.86	N	005750	1000	166 억	165288	N	N	2	N	N
6	20230927	120210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3740	-40	5	-1.06	111485565	29949	68.95	3735	3820	3695	4910	2650	3780	3722.51	0.99	10512	3923	3851	3778	3706	3633	3887	3742	167	1130	1000	2570	5	1	16672240	624	-76.33	0.39	12	0.18	-49.00	9514.00	4620	20221125	-19.05	3195	20230727	17.06	4575	-18.25	20230608	3195	17.06	20230727	4620	-19.05	20221125	3195	17.06	20230727	0.86	N	005750	1000	166 억	165288	N	N	2	N	N
7	20230927	110209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3725	-55	5	-1.46	97171840	26098	60.09	3735	3820	3695	4910	2650	3780	3723.34	0.99	10033	3923	3851	3778	3706	3633	3887	3742	167	1130	1000	2570	5	1	16672240	621	-76.02	0.39	12	0.16	-49.00	9514.00	4620	20221125	-19.37	3195	20230727	16.59	4575	-18.58	20230608	3195	16.59	20230727	4620	-19.37	20221125	3195	16.59	20230727	0.86	N	005750	1000	166 억	165288	N	N	2	N	N
8	20230927	100209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3730	-50	5	-1.32	59698775	16062	36.98	3735	3795	3695	4910	2650	3780	3716.77	0.99	7988	3923	3851	3778	3706	3633	3887	3742	167	1130	1000	2570	5	1	16672240	622	-76.12	0.39	12	0.10	-49.00	9514.00	4620	20221125	-19.26	3195	20230727	16.74	4575	-18.47	20230608	3195	16.74	20230727	4620	-19.26	20221125	3195	16.74	20230727	0.86	N	005750	1000	166 억	165288	N	N	2	N	N
9	20230927	090211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3735	-45	5	-1.19	2995460	802	1.85	3735	3735	3730	4910	2650	3780	3734.99	0.99	259	3923	3851	3778	3706	3633	3887	3742	167	1130	1000	2570	5	1	16672240	623	-76.22	0.39	12	0.00	-49.00	9514.00	4620	20221125	-19.16	3195	20230727	16.90	4575	-18.36	20230608	3195	16.90	20230727	4620	-19.16	20221125	3195	16.90	20230727	0.86	N	005750	1000	166 억	165288	N	N	2	N	N
10	20230926	160209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3780	-20	5	-0.53	160470640	42819	79.08	3770	3850	3705	4940	2660	3800	3747.24	1.00	-960	4086	3942	3856	3712	3626	3900	3670	167	1140	1000	2580	5	1	16672240	630	-77.14	0.40	12	0.26	-49.00	9514.00	4620	20221125	-18.18	3195	20230727	18.31	4575	-17.38	20230608	3195	18.31	20230727	4620	-18.18	20221125	3195	18.31	20230727	0.94	N	005750	1000	166 억	166288	N	N	2	N	N
11	20230926	150209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3750	-50	5	-1.32	157331875	41988	77.54	3770	3850	3705	4940	2660	3800	3747.07	1.00	-888	4086	3942	3856	3712	3626	3900	3670	167	1140	1000	2580	5	1	16672240	625	-76.53	0.39	12	0.25	-49.00	9514.00	4620	20221125	-18.83	3195	20230727	17.37	4575	-18.03	20230608	3195	17.37	20230727	4620	-18.83	20221125	3195	17.37	20230727	0.94	N	005750	1000	166 억	166288	N	N	6	N	N
12	20230926	140207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3720	-80	5	-2.11	137584370	36690	67.76	3770	3850	3710	4940	2660	3800	3749.91	1.00	-995	4086	3942	3856	3712	3626	3900	3670	167	1140	1000	2580	5	1	16672240	620	-75.92	0.39	12	0.22	-49.00	9514.00	4620	20221125	-19.48	3195	20230727	16.43	4575	-18.69	20230608	3195	16.43	20230727	4620	-19.48	20221125	3195	16.43	20230727	0.94	N	005750	1000	166 억	166288	N	N	6	N	N
13	20230926	130208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3795	-5	5	-0.13	126668910	33794	62.41	3770	3850	3710	4940	2660	3800	3748.27	1.00	-534	4086	3942	3856	3712	3626	3900	3670	167	1140	1000	2580	5	1	16672240	633	-77.45	0.40	12	0.20	-49.00	9514.00	4620	20221125	-17.86	3195	20230727	18.78	4575	-17.05	20230608	3195	18.78	20230727	4620	-17.86	20221125	3195	18.78	20230727	0.94	N	005750	1000	166 억	166288	N	N	6	N	N
14	20230926	120208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3755	-45	5	-1.18	121757795	32496	60.01	3770	3850	3710	4940	2660	3800	3746.85	1.00	-502	4086	3942	3856	3712	3626	3900	3670	167	1140	1000	2580	5	1	16672240	626	-76.63	0.39	12	0.19	-49.00	9514.00	4620	20221125	-18.72	3195	20230727	17.53	4575	-17.92	20230608	3195	17.53	20230727	4620	-18.72	20221125	3195	17.53	20230727	0.94	N	005750	1000	166 억	166288	N	N	6	N	N
15	20230926	110208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3790	-10	5	-0.26	101322915	27059	49.97	3770	3850	3710	4940	2660	3800	3744.52	1.00	-549	4086	3942	3856	3712	3626	3900	3670	167	1140	1000	2580	5	1	16672240	632	-77.35	0.40	12	0.16	-49.00	9514.00	4620	20221125	-17.97	3195	20230727	18.62	4575	-17.16	20230608	3195	18.62	20230727	4620	-17.97	20221125	3195	18.62	20230727	0.94	N	005750	1000	166 억	166288	N	N	6	N	N
16	20230926	100209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3755	-45	5	-1.18	53650835	14283	26.38	3770	3850	3730	4940	2660	3800	3756.27	1.00	-365	4086	3942	3856	3712	3626	3900	3670	167	1140	1000	2580	5	1	16672240	626	-76.63	0.39	12	0.09	-49.00	9514.00	4620	20221125	-18.72	3195	20230727	17.53	4575	-17.92	20230608	3195	17.53	20230727	4620	-18.72	20221125	3195	17.53	20230727	0.94	N	005750	1000	166 억	166288	N	N	6	N	N
17	20230926	090209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3760	-40	5	-1.05	6878565	1828	3.38	3770	3770	3750	4940	2660	3800	3762.89	1.00	-112	4086	3942	3856	3712	3626	3900	3670	167	1140	1000	2580	5	1	16672240	627	-76.73	0.40	12	0.01	-49.00	9514.00	4620	20221125	-18.61	3195	20230727	17.68	4575	-17.81	20230608	3195	17.68	20230727	4620	-18.61	20221125	3195	17.68	20230727	0.94	N	005750	1000	166 억	166288	N	N	6	N	N
18	20230925	160208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3800	-145	5	-3.68	198768470	51520	93.13	3945	4000	3770	5120	2765	3945	3857.21	1.07	-12127	4068	4006	3903	3841	3738	4037	3872	167	1175	1000	2680	5	1	16672240	634	-77.55	0.40	12	0.31	-49.00	9514.00	4620	20221125	-17.75	3195	20230727	18.94	4575	-16.94	20230608	3195	18.94	20230727	4620	-17.75	20221125	3195	18.94	20230727	0.93	N	005750	1000	166 억	178425	N	N	6	N	N
19	20230925	150208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3790	-155	5	-3.93	173766240	44922	81.20	3945	4000	3775	5120	2765	3945	3867.29	1.07	-10005	4068	4006	3903	3841	3738	4037	3872	167	1175	1000	2680	5	1	16672240	632	-77.35	0.40	12	0.27	-49.00	9514.00	4620	20221125	-17.97	3195	20230727	18.62	4575	-17.16	20230608	3195	18.62	20230727	4620	-17.97	20221125	3195	18.62	20230727	0.93	N	005750	1000	166 억	178425	N	N	2	N	N
20	20230925	140207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3815	-130	5	-3.30	148623475	38293	69.22	3945	4000	3800	5120	2765	3945	3880.36	1.07	-7988	4068	4006	3903	3841	3738	4037	3872	167	1175	1000	2680	5	1	16672240	636	-77.86	0.40	12	0.23	-49.00	9514.00	4620	20221125	-17.42	3195	20230727	19.41	4575	-16.61	20230608	3195	19.41	20230727	4620	-17.42	20221125	3195	19.41	20230727	0.93	N	005750	1000	166 억	178425	N	N	2	N	N
21	20230925	130207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3830	-115	5	-2.92	138653935	35678	64.49	3945	4000	3800	5120	2765	3945	3885.41	1.07	-7048	4068	4006	3903	3841	3738	4037	3872	167	1175	1000	2680	5	1	16672240	639	-78.16	0.40	12	0.21	-49.00	9514.00	4620	20221125	-17.10	3195	20230727	19.87	4575	-16.28	20230608	3195	19.87	20230727	4620	-17.10	20221125	3195	19.87	20230727	0.93	N	005750	1000	166 억	178425	N	N	2	N	N
22	20230925	120208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3855	-90	5	-2.28	111937715	28695	51.87	3945	4000	3820	5120	2765	3945	3900.15	1.07	-5109	4068	4006	3903	3841	3738	4037	3872	167	1175	1000	2680	5	1	16672240	643	-78.67	0.41	12	0.17	-49.00	9514.00	4620	20221125	-16.56	3195	20230727	20.66	4575	-15.74	20230608	3195	20.66	20230727	4620	-16.56	20221125	3195	20.66	20230727	0.93	N	005750	1000	166 억	178425	N	N	2	N	N
23	20230925	110207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3870	-75	5	-1.90	85736065	21875	39.54	3945	4000	3850	5120	2765	3945	3918.75	1.07	-3439	4068	4006	3903	3841	3738	4037	3872	167	1175	1000	2680	5	1	16672240	645	-78.98	0.41	12	0.13	-49.00	9514.00	4620	20221125	-16.23	3195	20230727	21.13	4575	-15.41	20230608	3195	21.13	20230727	4620	-16.23	20221125	3195	21.13	20230727	0.93	N	005750	1000	166 억	178425	N	N	2	N	N
24	20230925	100208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3910	-35	5	-0.89	54140410	13746	24.85	3945	4000	3900	5120	2765	3945	3938.38	1.07	-170	4068	4006	3903	3841	3738	4037	3872	167	1175	1000	2680	5	1	16672240	652	-79.80	0.41	12	0.08	-49.00	9514.00	4620	20221125	-15.37	3195	20230727	22.38	4575	-14.54	20230608	3195	22.38	20230727	4620	-15.37	20221125	3195	22.38	20230727	0.93	N	005750	1000	166 억	178425	N	N	2	N	N
25	20230925	090207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3945	0	3	0.00	4952295	1255	2.27	3945	3955	3945	5120	2765	3945	3946.77	1.07	-59	4068	4006	3903	3841	3738	4037	3872	167	1175	1000	2680	5	1	16672240	658	-80.51	0.41	12	0.01	-49.00	9514.00	4620	20221125	-14.61	3195	20230727	23.47	4575	-13.77	20230608	3195	23.47	20230727	4620	-14.61	20221125	3195	23.47	20230727	0.93	N	005750	1000	166 억	178425	N	N	2	N	N
26	20230922	160212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3945	50	2	1.28	213185570	54465	14.73	3895	3965	3800	5060	2730	3895	3914.19	1.04	4855	4395	4145	3980	3730	3565	4270	3855	167	1165	1000	2640	5	1	16672240	658	-80.51	0.41	12	0.33	-49.00	9514.00	4620	20221125	-14.61	3195	20230727	23.47	4575	-13.77	20230608	3195	23.47	20230727	4740	-16.77	20220922	3195	23.47	20230727	0.92	N	005750	1000	166 억	173558	N	N	2	N	N
27	20230922	150211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3950	55	2	1.41	170232695	43583	11.78	3895	3965	3800	5060	2730	3895	3905.96	1.04	4061	4395	4145	3980	3730	3565	4270	3855	167	1165	1000	2640	5	1	16672240	659	-80.61	0.42	12	0.26	-49.00	9514.00	4620	20221125	-14.50	3195	20230727	23.63	4575	-13.66	20230608	3195	23.63	20230727	4740	-16.67	20220922	3195	23.63	20230727	0.92	N	005750	1000	166 억	173558	N	N	2	N	N
28	20230922	140211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3950	55	2	1.41	153658755	39381	10.65	3895	3965	3800	5060	2730	3895	3901.86	1.04	6445	4395	4145	3980	3730	3565	4270	3855	167	1165	1000	2640	5	1	16672240	659	-80.61	0.42	12	0.24	-49.00	9514.00	4620	20221125	-14.50	3195	20230727	23.63	4575	-13.66	20230608	3195	23.63	20230727	4740	-16.67	20220922	3195	23.63	20230727	0.92	N	005750	1000	166 억	173558	N	N	2	N	N
29	20230922	130204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3945	50	2	1.28	135508665	34761	9.40	3895	3965	3800	5060	2730	3895	3898.30	1.04	6151	4395	4145	3980	3730	3565	4270	3855	167	1165	1000	2640	5	1	16672240	658	-80.51	0.41	12	0.21	-49.00	9514.00	4620	20221125	-14.61	3195	20230727	23.47	4575	-13.77	20230608	3195	23.47	20230727	4740	-16.77	20220922	3195	23.47	20230727	0.92	N	005750	1000	166 억	173558	N	N	2	N	N
30	20230922	120202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3950	55	2	1.41	83633945	21568	5.83	3895	3950	3800	5060	2730	3895	3877.65	1.04	-157	4395	4145	3980	3730	3565	4270	3855	167	1165	1000	2640	5	1	16672240	659	-80.61	0.42	12	0.13	-49.00	9514.00	4620	20221125	-14.50	3195	20230727	23.63	4575	-13.66	20230608	3195	23.63	20230727	4740	-16.67	20220922	3195	23.63	20230727	0.92	N	005750	1000	166 억	173558	N	N	2	N	N
31	20230922	110204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3935	40	2	1.03	65783430	17037	4.61	3895	3940	3800	5060	2730	3895	3861.11	1.04	-1112	4395	4145	3980	3730	3565	4270	3855	167	1165	1000	2640	5	1	16672240	656	-80.31	0.41	12	0.10	-49.00	9514.00	4620	20221125	-14.83	3195	20230727	23.16	4575	-13.99	20230608	3195	23.16	20230727	4740	-16.98	20220922	3195	23.16	20230727	0.92	N	005750	1000	166 억	173558	N	N	2	N	N
32	20230922	100202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3890	-5	5	-0.13	43439295	11330	3.06	3895	3915	3800	5060	2730	3895	3833.74	1.04	462	4395	4145	3980	3730	3565	4270	3855	167	1165	1000	2640	5	1	16672240	649	-79.39	0.41	12	0.07	-49.00	9514.00	4620	20221125	-15.80	3195	20230727	21.75	4575	-14.97	20230608	3195	21.75	20230727	4740	-17.93	20220922	3195	21.75	20230727	0.92	N	005750	1000	166 억	173558	N	N	2	N	N
33	20230922	090200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3880	-15	5	-0.39	4879250	1252	0.34	3895	3915	3880	5060	2730	3895	3897.25	1.04	-261	4395	4145	3980	3730	3565	4270	3855	167	1165	1000	2640	5	1	16672240	647	-79.18	0.41	12	0.01	-49.00	9514.00	4620	20221125	-16.02	3195	20230727	21.44	4575	-15.19	20230608	3195	21.44	20230727	4740	-18.14	20220922	3195	21.44	20230727	0.92	N	005750	1000	166 억	173558	N	N	2	N	N
34	20230921	160203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3895	15	2	0.39	1487945630	369083	477.55	3880	4230	3815	5040	2720	3880	4031.56	1.04	1056	4096	3987	3906	3797	3716	3947	3757	167	1160	1000	2630	5	1	16672240	649	-79.49	0.41	12	2.21	-49.00	9514.00	4740	20220922	-17.83	3195	20230727	21.91	4575	-14.86	20230608	3195	21.91	20230727	4805	-18.94	20220921	3195	21.91	20230727	0.84	N	005750	1000	166 억	172582	N	N	2	N	N
35	20230921	150201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3905	25	2	0.64	1449157595	359130	464.68	3880	4230	3815	5040	2720	3880	4035.19	1.04	1212	4096	3987	3906	3797	3716	3947	3757	167	1160	1000	2630	5	1	16672240	651	-79.69	0.41	12	2.15	-49.00	9514.00	4740	20220922	-17.62	3195	20230727	22.22	4575	-14.64	20230608	3195	22.22	20230727	4805	-18.73	20220921	3195	22.22	20230727	0.84	N	005750	1000	166 억	172582	N	N	5	N	N
36	20230921	140203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3855	-25	5	-0.64	1385587035	342687	443.40	3880	4230	3835	5040	2720	3880	4043.30	1.04	1835	4096	3987	3906	3797	3716	3947	3757	167	1160	1000	2630	5	1	16672240	643	-78.67	0.41	12	2.06	-49.00	9514.00	4740	20220922	-18.67	3195	20230727	20.66	4575	-15.74	20230608	3195	20.66	20230727	4805	-19.77	20220921	3195	20.66	20230727	0.84	N	005750	1000	166 억	172582	N	N	5	N	N
37	20230921	130158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3920	40	2	1.03	1314260155	324285	419.59	3880	4230	3835	5040	2720	3880	4052.79	1.04	538	4096	3987	3906	3797	3716	3947	3757	167	1160	1000	2630	5	1	16672240	654	-80.00	0.41	12	1.95	-49.00	9514.00	4740	20220922	-17.30	3195	20230727	22.69	4575	-14.32	20230608	3195	22.69	20230727	4805	-18.42	20220921	3195	22.69	20230727	0.84	N	005750	1000	166 억	172582	N	N	5	N	N
38	20230921	120159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3915	35	2	0.90	1218817745	299812	387.93	3880	4230	3835	5040	2720	3880	4065.27	1.04	-1956	4096	3987	3906	3797	3716	3947	3757	167	1160	1000	2630	5	1	16672240	653	-79.90	0.41	12	1.80	-49.00	9514.00	4740	20220922	-17.41	3195	20230727	22.54	4575	-14.43	20230608	3195	22.54	20230727	4805	-18.52	20220921	3195	22.54	20230727	0.84	N	005750	1000	166 억	172582	N	N	5	N	N
39	20230921	110203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3980	100	2	2.58	1113215595	272942	353.16	3880	4230	3835	5040	2720	3880	4078.58	1.04	-7969	4096	3987	3906	3797	3716	3947	3757	167	1160	1000	2630	5	1	16672240	664	-81.22	0.42	12	1.64	-49.00	9514.00	4740	20220922	-16.03	3195	20230727	24.57	4575	-13.01	20230608	3195	24.57	20230727	4805	-17.17	20220921	3195	24.57	20230727	0.84	N	005750	1000	166 억	172582	N	N	5	N	N
40	20230921	100159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3930	50	2	1.29	81680175	20977	27.14	3880	3970	3835	5040	2720	3880	3893.80	1.04	-351	4096	3987	3906	3797	3716	3947	3757	167	1160	1000	2630	5	1	16672240	655	-80.20	0.41	12	0.13	-49.00	9514.00	4740	20220922	-17.09	3195	20230727	23.00	4575	-14.10	20230608	3195	23.00	20230727	4805	-18.21	20220921	3195	23.00	20230727	0.84	N	005750	1000	166 억	172582	N	N	5	N	N
41	20230921	090203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3880	0	3	0.00	1129000	291	0.38	3880	3880	3875	5040	2720	3880	3879.73	1.04	-12	4096	3987	3906	3797	3716	3947	3757	167	1160	1000	2630	5	1	16672240	647	-79.18	0.41	12	0.00	-49.00	9514.00	4740	20220922	-18.14	3195	20230727	21.44	4575	-15.19	20230608	3195	21.44	20230727	4805	-19.25	20220921	3195	21.44	20230727	0.84	N	005750	1000	166 억	172582	N	N	5	N	N
42	20230920	160204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3880	-50	5	-1.27	301310665	76842	9.43	3930	4015	3825	5100	2755	3930	3921.17	0.96	12149	4606	4267	3996	3657	3386	4437	3827	167	1170	1000	2670	5	1	16672240	647	-79.18	0.41	12	0.46	-49.00	9514.00	4805	20220921	-19.25	3195	20230727	21.44	4575	-15.19	20230608	3195	21.44	20230727	4805	-19.25	20220921	3195	21.44	20230727	0.84	N	005750	1000	166 억	160323	N	N	5	N	N
43	20230920	150159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3950	20	2	0.51	274429360	69974	8.59	3930	4015	3825	5100	2755	3930	3921.88	0.96	14503	4606	4267	3996	3657	3386	4437	3827	167	1170	1000	2670	5	1	16672240	659	-80.61	0.42	12	0.42	-49.00	9514.00	4805	20220921	-17.79	3195	20230727	23.63	4575	-13.66	20230608	3195	23.63	20230727	4805	-17.79	20220921	3195	23.63	20230727	0.84	N	005750	1000	166 억	160323	N	N	2	N	N
44	20230920	140202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3895	-35	5	-0.89	242369830	61772	7.58	3930	4015	3825	5100	2755	3930	3923.62	0.96	10940	4606	4267	3996	3657	3386	4437	3827	167	1170	1000	2670	5	1	16672240	649	-79.49	0.41	12	0.37	-49.00	9514.00	4805	20220921	-18.94	3195	20230727	21.91	4575	-14.86	20230608	3195	21.91	20230727	4805	-18.94	20220921	3195	21.91	20230727	0.84	N	005750	1000	166 억	160323	N	N	2	N	N
45	20230920	130201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3905	-25	5	-0.64	233656500	59532	7.30	3930	4015	3825	5100	2755	3930	3924.89	0.96	10320	4606	4267	3996	3657	3386	4437	3827	167	1170	1000	2670	5	1	16672240	651	-79.69	0.41	12	0.36	-49.00	9514.00	4805	20220921	-18.73	3195	20230727	22.22	4575	-14.64	20230608	3195	22.22	20230727	4805	-18.73	20220921	3195	22.22	20230727	0.84	N	005750	1000	166 억	160323	N	N	2	N	N
46	20230920	120159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3895	-35	5	-0.89	222915010	56779	6.97	3930	4015	3825	5100	2755	3930	3926.01	0.96	9170	4606	4267	3996	3657	3386	4437	3827	167	1170	1000	2670	5	1	16672240	649	-79.49	0.41	12	0.34	-49.00	9514.00	4805	20220921	-18.94	3195	20230727	21.91	4575	-14.86	20230608	3195	21.91	20230727	4805	-18.94	20220921	3195	21.91	20230727	0.84	N	005750	1000	166 억	160323	N	N	2	N	N
47	20230920	110200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3915	-15	5	-0.38	209200090	53253	6.53	3930	4015	3825	5100	2755	3930	3928.42	0.96	8693	4606	4267	3996	3657	3386	4437	3827	167	1170	1000	2670	5	1	16672240	653	-79.90	0.41	12	0.32	-49.00	9514.00	4805	20220921	-18.52	3195	20230727	22.54	4575	-14.43	20230608	3195	22.54	20230727	4805	-18.52	20220921	3195	22.54	20230727	0.84	N	005750	1000	166 억	160323	N	N	2	N	N
48	20230920	100158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3850	-80	5	-2.04	180704565	45927	5.64	3930	4015	3825	5100	2755	3930	3934.60	0.96	3872	4606	4267	3996	3657	3386	4437	3827	167	1170	1000	2670	5	1	16672240	642	-78.57	0.40	12	0.28	-49.00	9514.00	4805	20220921	-19.88	3195	20230727	20.50	4575	-15.85	20230608	3195	20.50	20230727	4805	-19.88	20220921	3195	20.50	20230727	0.84	N	005750	1000	166 억	160323	N	N	2	N	N
49	20230920	090159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3900	-30	5	-0.76	14547750	3709	0.46	3930	3935	3900	5100	2755	3930	3922.28	0.96	-242	4606	4267	3996	3657	3386	4437	3827	167	1170	1000	2670	5	1	16672240	650	-79.59	0.41	12	0.02	-49.00	9514.00	4805	20220921	-18.83	3195	20230727	22.07	4575	-14.75	20230608	3195	22.07	20230727	4805	-18.83	20220921	3195	22.07	20230727	0.84	N	005750	1000	166 억	160323	N	N	2	N	N
50	20230919	160158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3930	155	2	4.11	3322228375	811291	10963.39	3775	4335	3725	4905	2645	3775	4095.05	1.08	-17805	3891	3832	3796	3737	3701	3815	3720	167	1130	1000	2560	5	1	16672240	655	-80.20	0.41	12	4.87	-49.00	9514.00	4805	20220921	-18.21	3195	20230727	23.00	4575	-14.10	20230608	3195	23.00	20230727	4880	-19.47	20220919	3195	23.00	20230727	0.84	N	005750	1000	166 억	180367	N	N	2	N	N
51	20230919	150200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3855	80	2	2.12	3227835690	787064	10636.00	3775	4335	3725	4905	2645	3775	4101.11	1.08	-25304	3891	3832	3796	3737	3701	3815	3720	167	1130	1000	2560	5	1	16672240	643	-78.67	0.41	12	4.72	-49.00	9514.00	4805	20220921	-19.77	3195	20230727	20.66	4575	-15.74	20230608	3195	20.66	20230727	4880	-21.00	20220919	3195	20.66	20230727	0.84	N	005750	1000	166 억	180367	N	N	4	N	N
52	20230919	140156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3915	140	2	3.71	3004279530	729466	9857.65	3775	4335	3725	4905	2645	3775	4118.46	1.08	-28152	3891	3832	3796	3737	3701	3815	3720	167	1130	1000	2560	5	1	16672240	653	-79.90	0.41	12	4.38	-49.00	9514.00	4805	20220921	-18.52	3195	20230727	22.54	4575	-14.43	20230608	3195	22.54	20230727	4880	-19.77	20220919	3195	22.54	20230727	0.84	N	005750	1000	166 억	180367	N	N	4	N	N
53	20230919	130157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3780	5	2	0.13	24031035	6373	86.12	3775	3850	3725	4905	2645	3775	3770.76	1.08	-71	3891	3832	3796	3737	3701	3815	3720	167	1130	1000	2560	5	1	16672240	630	-77.14	0.40	12	0.04	-49.00	9514.00	4805	20220921	-21.33	3195	20230727	18.31	4575	-17.38	20230608	3195	18.31	20230727	4880	-22.54	20220919	3195	18.31	20230727	0.84	N	005750	1000	166 억	180367	N	N	4	N	N
54	20230919	120200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3725	-50	5	-1.32	11509865	3063	41.39	3775	3775	3725	4905	2645	3775	3757.71	1.08	-59	3891	3832	3796	3737	3701	3815	3720	167	1130	1000	2560	5	1	16672240	621	-76.02	0.39	12	0.02	-49.00	9514.00	4805	20220921	-22.48	3195	20230727	16.59	4575	-18.58	20230608	3195	16.59	20230727	4880	-23.67	20220919	3195	16.59	20230727	0.84	N	005750	1000	166 억	180367	N	N	4	N	N
55	20230919	110201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3750	-25	5	-0.66	10481265	2787	37.66	3775	3775	3730	4905	2645	3775	3760.77	1.08	-59	3891	3832	3796	3737	3701	3815	3720	167	1130	1000	2560	5	1	16672240	625	-76.53	0.39	12	0.02	-49.00	9514.00	4805	20220921	-21.96	3195	20230727	17.37	4575	-18.03	20230608	3195	17.37	20230727	4880	-23.16	20220919	3195	17.37	20230727	0.84	N	005750	1000	166 억	180367	N	N	4	N	N
56	20230919	100159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3740	-35	5	-0.93	9812975	2608	35.24	3775	3775	3740	4905	2645	3775	3762.64	1.08	-59	3891	3832	3796	3737	3701	3815	3720	167	1130	1000	2560	5	1	16672240	624	-76.33	0.39	12	0.02	-49.00	9514.00	4805	20220921	-22.16	3195	20230727	17.06	4575	-18.25	20230608	3195	17.06	20230727	4880	-23.36	20220919	3195	17.06	20230727	0.84	N	005750	1000	166 억	180367	N	N	4	N	N
57	20230919	090159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3775	0	3	0.00	4779150	1266	17.11	3775	3775	3775	4905	2645	3775	3775.00	1.08	0	3891	3832	3796	3737	3701	3815	3720	167	1130	1000	2560	5	1	16672240	629	-77.04	0.40	12	0.01	-49.00	9514.00	4805	20220921	-21.44	3195	20230727	18.15	4575	-17.49	20230608	3195	18.15	20230727	4880	-22.64	20220919	3195	18.15	20230727	0.84	N	005750	1000	166 억	180367	N	N	4	N	N
58	20230918	160201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3775	-70	5	-1.82	27982930	7400	114.37	3845	3855	3760	4995	2695	3845	3781.48	1.09	-673	3958	3901	3828	3771	3698	3930	3800	167	1150	1000	2610	5	1	16672240	629	-77.04	0.40	12	0.04	-49.00	9514.00	4880	20220919	-22.64	3195	20230727	18.15	4575	-17.49	20230608	3195	18.15	20230727	4880	-22.64	20220919	3195	18.15	20230727	0.85	N	005750	1000	166 억	181040	N	N	4	N	N
59	20230918	150157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3770	-75	5	-1.95	22295780	5890	91.04	3845	3855	3765	4995	2695	3845	3785.36	1.09	-562	3958	3901	3828	3771	3698	3930	3800	167	1150	1000	2610	5	1	16672240	629	-76.94	0.40	12	0.04	-49.00	9514.00	4880	20220919	-22.75	3195	20230727	18.00	4575	-17.60	20230608	3195	18.00	20230727	4880	-22.75	20220919	3195	18.00	20230727	0.85	N	005750	1000	166 억	181040	N	N	6	N	N
60	20230918	140202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3790	-55	5	-1.43	17386530	4588	70.91	3845	3855	3765	4995	2695	3845	3789.57	1.09	-272	3958	3901	3828	3771	3698	3930	3800	167	1150	1000	2610	5	1	16672240	632	-77.35	0.40	12	0.03	-49.00	9514.00	4880	20220919	-22.34	3195	20230727	18.62	4575	-17.16	20230608	3195	18.62	20230727	4880	-22.34	20220919	3195	18.62	20230727	0.85	N	005750	1000	166 억	181040	N	N	6	N	N
61	20230918	130203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3775	-70	5	-1.82	13461375	3549	54.85	3845	3855	3765	4995	2695	3845	3793.01	1.09	-240	3958	3901	3828	3771	3698	3930	3800	167	1150	1000	2610	5	1	16672240	629	-77.04	0.40	12	0.02	-49.00	9514.00	4880	20220919	-22.64	3195	20230727	18.15	4575	-17.49	20230608	3195	18.15	20230727	4880	-22.64	20220919	3195	18.15	20230727	0.85	N	005750	1000	166 억	181040	N	N	6	N	N
62	20230918	120200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3800	-45	5	-1.17	9904355	2607	40.29	3845	3855	3765	4995	2695	3845	3799.14	1.09	-110	3958	3901	3828	3771	3698	3930	3800	167	1150	1000	2610	5	1	16672240	634	-77.55	0.40	12	0.02	-49.00	9514.00	4880	20220919	-22.13	3195	20230727	18.94	4575	-16.94	20230608	3195	18.94	20230727	4880	-22.13	20220919	3195	18.94	20230727	0.85	N	005750	1000	166 억	181040	N	N	6	N	N
63	20230918	110159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3775	-70	5	-1.82	7677415	2019	31.21	3845	3855	3765	4995	2695	3845	3802.58	1.09	-157	3958	3901	3828	3771	3698	3930	3800	167	1150	1000	2610	5	1	16672240	629	-77.04	0.40	12	0.01	-49.00	9514.00	4880	20220919	-22.64	3195	20230727	18.15	4575	-17.49	20230608	3195	18.15	20230727	4880	-22.64	20220919	3195	18.15	20230727	0.85	N	005750	1000	166 억	181040	N	N	6	N	N
64	20230918	100157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3805	-40	5	-1.04	4816745	1262	19.51	3845	3855	3780	4995	2695	3845	3816.76	1.09	-184	3958	3901	3828	3771	3698	3930	3800	167	1150	1000	2610	5	1	16672240	634	-77.65	0.40	12	0.01	-49.00	9514.00	4880	20220919	-22.03	3195	20230727	19.09	4575	-16.83	20230608	3195	19.09	20230727	4880	-22.03	20220919	3195	19.09	20230727	0.85	N	005750	1000	166 억	181040	N	N	6	N	N
65	20230918	090158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3830	-15	5	-0.39	1240865	323	4.99	3845	3845	3830	4995	2695	3845	3841.69	1.09	-65	3958	3901	3828	3771	3698	3930	3800	167	1150	1000	2610	5	1	16672240	639	-78.16	0.40	12	0.00	-49.00	9514.00	4880	20220919	-21.52	3195	20230727	19.87	4575	-16.28	20230608	3195	19.87	20230727	4880	-21.52	20220919	3195	19.87	20230727	0.85	N	005750	1000	166 억	181040	N	N	6	N	N
66	20230915	160158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3845	60	2	1.59	24479610	6459	30.62	3820	3885	3755	4920	2650	3785	3790.00	1.09	-703	3915	3850	3735	3670	3555	3882	3702	167	1135	1000	2570	5	1	16672240	641	-78.47	0.40	12	0.04	-49.00	9514.00	4995	20220916	-23.02	3195	20230727	20.34	4575	-15.96	20230608	3195	20.34	20230727	5080	-24.31	20220915	3195	20.34	20230727	0.82	N	005750	1000	166 억	181732	N	N	6	N	N
67	20230915	150200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3845	60	2	1.59	23346710	6163	29.21	3820	3885	3755	4920	2650	3785	3788.21	1.09	-692	3915	3850	3735	3670	3555	3882	3702	167	1135	1000	2570	5	1	16672240	641	-78.47	0.40	12	0.04	-49.00	9514.00	4995	20220916	-23.02	3195	20230727	20.34	4575	-15.96	20230608	3195	20.34	20230727	5080	-24.31	20220915	3195	20.34	20230727	0.82	N	005750	1000	166 억	181732	N	N	41	N	N
68	20230915	140159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3795	10	2	0.26	18268960	4827	22.88	3820	3885	3755	4920	2650	3785	3784.74	1.09	-649	3915	3850	3735	3670	3555	3882	3702	167	1135	1000	2570	5	1	16672240	633	-77.45	0.40	12	0.03	-49.00	9514.00	4995	20220916	-24.02	3195	20230727	18.78	4575	-17.05	20230608	3195	18.78	20230727	5080	-25.30	20220915	3195	18.78	20230727	0.82	N	005750	1000	166 억	181732	N	N	41	N	N
69	20230915	130155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3790	5	2	0.13	17321830	4577	21.70	3820	3885	3755	4920	2650	3785	3784.54	1.09	-649	3915	3850	3735	3670	3555	3882	3702	167	1135	1000	2570	5	1	16672240	632	-77.35	0.40	12	0.03	-49.00	9514.00	4995	20220916	-24.12	3195	20230727	18.62	4575	-17.16	20230608	3195	18.62	20230727	5080	-25.39	20220915	3195	18.62	20230727	0.82	N	005750	1000	166 억	181732	N	N	41	N	N
70	20230915	120159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3790	5	2	0.13	10840145	2861	13.56	3820	3885	3765	4920	2650	3785	3788.94	1.09	-375	3915	3850	3735	3670	3555	3882	3702	167	1135	1000	2570	5	1	16672240	632	-77.35	0.40	12	0.02	-49.00	9514.00	4995	20220916	-24.12	3195	20230727	18.62	4575	-17.16	20230608	3195	18.62	20230727	5080	-25.39	20220915	3195	18.62	20230727	0.82	N	005750	1000	166 억	181732	N	N	41	N	N
71	20230915	110200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3795	10	2	0.26	8609875	2269	10.76	3820	3885	3770	4920	2650	3785	3794.57	1.09	-302	3915	3850	3735	3670	3555	3882	3702	167	1135	1000	2570	5	1	16672240	633	-77.45	0.40	12	0.01	-49.00	9514.00	4995	20220916	-24.02	3195	20230727	18.78	4575	-17.05	20230608	3195	18.78	20230727	5080	-25.30	20220915	3195	18.78	20230727	0.82	N	005750	1000	166 억	181732	N	N	41	N	N
72	20230915	100201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3785	0	3	0.00	6885635	1813	8.59	3820	3885	3785	4920	2650	3785	3797.92	1.09	-137	3915	3850	3735	3670	3555	3882	3702	167	1135	1000	2570	5	1	16672240	631	-77.24	0.40	12	0.01	-49.00	9514.00	4995	20220916	-24.22	3195	20230727	18.47	4575	-17.27	20230608	3195	18.47	20230727	5080	-25.49	20220915	3195	18.47	20230727	0.82	N	005750	1000	166 억	181732	N	N	41	N	N
73	20230915	090200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3820	35	2	0.92	466040	122	0.58	3820	3820	3820	4920	2650	3785	3820.00	1.09	0	3915	3850	3735	3670	3555	3882	3702	167	1135	1000	2570	5	1	16672240	637	-77.96	0.40	12	0.00	-49.00	9514.00	4995	20220916	-23.52	3195	20230727	19.56	4575	-16.50	20230608	3195	19.56	20230727	5080	-24.80	20220915	3195	19.56	20230727	0.82	N	005750	1000	166 억	181732	N	N	41	N	N
74	20230914	160200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3785	60	2	1.61	77890805	21095	99.88	3725	3800	3620	4840	2610	3725	3692.38	1.07	3141	3908	3816	3758	3666	3608	3787	3637	167	1115	1000	2530	5	1	16672240	631	-77.24	0.40	12	0.13	-49.00	9514.00	5080	20220915	-25.49	3195	20230727	18.47	4575	-17.27	20230608	3195	18.47	20230727	5080	-25.49	20220915	3195	18.47	20230727	0.80	N	005750	1000	166 억	178687	N	N	41	N	N
75	20230914	150156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3785	60	2	1.61	76456365	20716	98.08	3725	3800	3620	4840	2610	3725	3690.69	1.07	3118	3908	3816	3758	3666	3608	3787	3637	167	1115	1000	2530	5	1	16672240	631	-77.24	0.40	12	0.12	-49.00	9514.00	5080	20220915	-25.49	3195	20230727	18.47	4575	-17.27	20230608	3195	18.47	20230727	5080	-25.49	20220915	3195	18.47	20230727	0.80	N	005750	1000	166 억	178687	N	N	2	N	N
76	20230914	140155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3785	60	2	1.61	73476745	19924	94.33	3725	3800	3620	4840	2610	3725	3687.85	1.07	3096	3908	3816	3758	3666	3608	3787	3637	167	1115	1000	2530	5	1	16672240	631	-77.24	0.40	12	0.12	-49.00	9514.00	5080	20220915	-25.49	3195	20230727	18.47	4575	-17.27	20230608	3195	18.47	20230727	5080	-25.49	20220915	3195	18.47	20230727	0.80	N	005750	1000	166 억	178687	N	N	2	N	N
77	20230914	130155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3800	75	2	2.01	69322970	18824	89.12	3725	3800	3620	4840	2610	3725	3682.69	1.07	3506	3908	3816	3758	3666	3608	3787	3637	167	1115	1000	2530	5	1	16672240	634	-77.55	0.40	12	0.11	-49.00	9514.00	5080	20220915	-25.20	3195	20230727	18.94	4575	-16.94	20230608	3195	18.94	20230727	5080	-25.20	20220915	3195	18.94	20230727	0.80	N	005750	1000	166 억	178687	N	N	2	N	N
78	20230914	120200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3725	0	3	0.00	60637140	16517	78.20	3725	3735	3620	4840	2610	3725	3671.20	1.07	3599	3908	3816	3758	3666	3608	3787	3637	167	1115	1000	2530	5	1	16672240	621	-76.02	0.39	12	0.10	-49.00	9514.00	5080	20220915	-26.67	3195	20230727	16.59	4575	-18.58	20230608	3195	16.59	20230727	5080	-26.67	20220915	3195	16.59	20230727	0.80	N	005750	1000	166 억	178687	N	N	2	N	N
79	20230914	110158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3705	-20	5	-0.54	58243035	15869	75.13	3725	3735	3620	4840	2610	3725	3670.24	1.07	3392	3908	3816	3758	3666	3608	3787	3637	167	1115	1000	2530	5	1	16672240	618	-75.61	0.39	12	0.10	-49.00	9514.00	5080	20220915	-27.07	3195	20230727	15.96	4575	-19.02	20230608	3195	15.96	20230727	5080	-27.07	20220915	3195	15.96	20230727	0.80	N	005750	1000	166 억	178687	N	N	2	N	N
80	20230914	100153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3725	0	3	0.00	52277680	14247	67.45	3725	3735	3620	4840	2610	3725	3669.38	1.07	3111	3908	3816	3758	3666	3608	3787	3637	167	1115	1000	2530	5	1	16672240	621	-76.02	0.39	12	0.09	-49.00	9514.00	5080	20220915	-26.67	3195	20230727	16.59	4575	-18.58	20230608	3195	16.59	20230727	5080	-26.67	20220915	3195	16.59	20230727	0.80	N	005750	1000	166 억	178687	N	N	2	N	N
81	20230914	090157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3725	0	3	0.00	420925	113	0.54	3725	3725	3725	4840	2610	3725	3725.00	1.07	18	3908	3816	3758	3666	3608	3787	3637	167	1115	1000	2530	5	1	16672240	621	-76.02	0.39	12	0.00	-49.00	9514.00	5080	20220915	-26.67	3195	20230727	16.59	4575	-18.58	20230608	3195	16.59	20230727	5080	-26.67	20220915	3195	16.59	20230727	0.80	N	005750	1000	166 억	178687	N	N	2	N	N
82	20230913	160158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3725	-110	5	-2.87	75174825	19977	118.19	3795	3850	3700	4985	2685	3835	3763.55	1.07	1084	3945	3890	3830	3775	3715	3917	3802	167	1150	1000	2600	5	1	16672240	621	-76.02	0.39	12	0.12	-49.00	9514.00	5080	20220915	-26.67	3195	20230727	16.59	4575	-18.58	20230608	3195	16.59	20230727	5080	-26.67	20220915	3195	16.59	20230727	0.77	N	005750	1000	166 억	177603	N	N	2	N	N
83	20230913	150155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3795	-40	5	-1.04	65401820	17358	102.70	3795	3850	3700	4985	2685	3835	3767.82	1.07	1834	3945	3890	3830	3775	3715	3917	3802	167	1150	1000	2600	5	1	16672240	633	-77.45	0.40	12	0.10	-49.00	9514.00	5080	20220915	-25.30	3195	20230727	18.78	4575	-17.05	20230608	3195	18.78	20230727	5080	-25.30	20220915	3195	18.78	20230727	0.77	N	005750	1000	166 억	177603	N	N	2	N	N
84	20230913	140158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3820	-15	5	-0.39	64182520	17036	100.79	3795	3850	3700	4985	2685	3835	3767.46	1.07	1754	3945	3890	3830	3775	3715	3917	3802	167	1150	1000	2600	5	1	16672240	637	-77.96	0.40	12	0.10	-49.00	9514.00	5080	20220915	-24.80	3195	20230727	19.56	4575	-16.50	20230608	3195	19.56	20230727	5080	-24.80	20220915	3195	19.56	20230727	0.77	N	005750	1000	166 억	177603	N	N	2	N	N
85	20230913	130153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3795	-40	5	-1.04	61913600	16439	97.26	3795	3850	3700	4985	2685	3835	3766.26	1.07	1633	3945	3890	3830	3775	3715	3917	3802	167	1150	1000	2600	5	1	16672240	633	-77.45	0.40	12	0.10	-49.00	9514.00	5080	20220915	-25.30	3195	20230727	18.78	4575	-17.05	20230608	3195	18.78	20230727	5080	-25.30	20220915	3195	18.78	20230727	0.77	N	005750	1000	166 억	177603	N	N	2	N	N
86	20230913	120158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3820	-15	5	-0.39	58951285	15657	92.63	3795	3850	3700	4985	2685	3835	3765.17	1.07	2142	3945	3890	3830	3775	3715	3917	3802	167	1150	1000	2600	5	1	16672240	637	-77.96	0.40	12	0.09	-49.00	9514.00	5080	20220915	-24.80	3195	20230727	19.56	4575	-16.50	20230608	3195	19.56	20230727	5080	-24.80	20220915	3195	19.56	20230727	0.77	N	005750	1000	166 억	177603	N	N	2	N	N
87	20230913	110156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3780	-55	5	-1.43	55455290	14727	87.13	3795	3850	3700	4985	2685	3835	3765.55	1.07	2194	3945	3890	3830	3775	3715	3917	3802	167	1150	1000	2600	5	1	16672240	630	-77.14	0.40	12	0.09	-49.00	9514.00	5080	20220915	-25.59	3195	20230727	18.31	4575	-17.38	20230608	3195	18.31	20230727	5080	-25.59	20220915	3195	18.31	20230727	0.77	N	005750	1000	166 억	177603	N	N	2	N	N
88	20230913	100155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3820	-15	5	-0.39	45130450	12002	71.01	3795	3850	3700	4985	2685	3835	3760.24	1.07	3415	3945	3890	3830	3775	3715	3917	3802	167	1150	1000	2600	5	1	16672240	637	-77.96	0.40	12	0.07	-49.00	9514.00	5080	20220915	-24.80	3195	20230727	19.56	4575	-16.50	20230608	3195	19.56	20230727	5080	-24.80	20220915	3195	19.56	20230727	0.77	N	005750	1000	166 억	177603	N	N	2	N	N
89	20230913	090155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3700	-135	5	-3.52	4668470	1248	7.38	3795	3795	3700	4985	2685	3835	3740.76	1.07	177	3945	3890	3830	3775	3715	3917	3802	167	1150	1000	2600	5	1	16672240	617	-75.51	0.39	12	0.01	-49.00	9514.00	5080	20220915	-27.17	3195	20230727	15.81	4575	-19.13	20230608	3195	15.81	20230727	5080	-27.17	20220915	3195	15.81	20230727	0.77	N	005750	1000	166 억	177603	N	N	2	N	N
90	20230912	160154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3835	5	2	0.13	64598775	16852	99.66	3830	3885	3770	4975	2685	3830	3833.30	1.07	-1060	3950	3890	3825	3765	3700	3857	3732	167	1145	1000	2600	5	1	16672240	639	-78.27	0.40	12	0.10	-49.00	9514.00	5080	20220915	-24.51	3195	20230727	20.03	4575	-16.17	20230608	3195	20.03	20230727	5080	-24.51	20220915	3195	20.03	20230727	0.77	N	005750	1000	166 억	178675	N	N	2	N	N
91	20230912	150156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3855	25	2	0.65	45784700	11932	70.57	3830	3885	3770	4975	2685	3830	3837.14	1.07	-1700	3950	3890	3825	3765	3700	3857	3732	167	1145	1000	2600	5	1	16672240	643	-78.67	0.41	12	0.07	-49.00	9514.00	5080	20220915	-24.11	3195	20230727	20.66	4575	-15.74	20230608	3195	20.66	20230727	5080	-24.11	20220915	3195	20.66	20230727	0.77	N	005750	1000	166 억	178675	N	N	3	N	N
92	20230912	140155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3845	15	2	0.39	41101365	10711	63.34	3830	3885	3770	4975	2685	3830	3837.30	1.07	-1697	3950	3890	3825	3765	3700	3857	3732	167	1145	1000	2600	5	1	16672240	641	-78.47	0.40	12	0.06	-49.00	9514.00	5080	20220915	-24.31	3195	20230727	20.34	4575	-15.96	20230608	3195	20.34	20230727	5080	-24.31	20220915	3195	20.34	20230727	0.77	N	005750	1000	166 억	178675	N	N	3	N	N
93	20230912	130155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3830	0	3	0.00	18191580	4761	28.16	3830	3885	3770	4975	2685	3830	3820.96	1.07	-602	3950	3890	3825	3765	3700	3857	3732	167	1145	1000	2600	5	1	16672240	639	-78.16	0.40	12	0.03	-49.00	9514.00	5080	20220915	-24.61	3195	20230727	19.87	4575	-16.28	20230608	3195	19.87	20230727	5080	-24.61	20220915	3195	19.87	20230727	0.77	N	005750	1000	166 억	178675	N	N	3	N	N
94	20230912	120152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3825	-5	5	-0.13	15484945	4054	23.98	3830	3885	3770	4975	2685	3830	3819.67	1.07	-602	3950	3890	3825	3765	3700	3857	3732	167	1145	1000	2600	5	1	16672240	638	-78.06	0.40	12	0.02	-49.00	9514.00	5080	20220915	-24.70	3195	20230727	19.72	4575	-16.39	20230608	3195	19.72	20230727	5080	-24.70	20220915	3195	19.72	20230727	0.77	N	005750	1000	166 억	178675	N	N	3	N	N
95	20230912	110155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3795	-35	5	-0.91	11986835	3134	18.53	3830	3885	3770	4975	2685	3830	3824.77	1.07	-483	3950	3890	3825	3765	3700	3857	3732	167	1145	1000	2600	5	1	16672240	633	-77.45	0.40	12	0.02	-49.00	9514.00	5080	20220915	-25.30	3195	20230727	18.78	4575	-17.05	20230608	3195	18.78	20230727	5080	-25.30	20220915	3195	18.78	20230727	0.77	N	005750	1000	166 억	178675	N	N	3	N	N
96	20230912	100154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3850	20	2	0.52	5972755	1558	9.21	3830	3885	3810	4975	2685	3830	3833.60	1.07	-11	3950	3890	3825	3765	3700	3857	3732	167	1145	1000	2600	5	1	16672240	642	-78.57	0.40	12	0.01	-49.00	9514.00	5080	20220915	-24.21	3195	20230727	20.50	4575	-15.85	20230608	3195	20.50	20230727	5080	-24.21	20220915	3195	20.50	20230727	0.77	N	005750	1000	166 억	178675	N	N	3	N	N
97	20230912	090156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3885	55	2	1.44	1298425	339	2.00	3830	3885	3830	4975	2685	3830	3830.16	1.07	0	3950	3890	3825	3765	3700	3857	3732	167	1145	1000	2600	5	1	16672240	648	-79.29	0.41	12	0.00	-49.00	9514.00	5080	20220915	-23.52	3195	20230727	21.60	4575	-15.08	20230608	3195	21.60	20230727	5080	-23.52	20220915	3195	21.60	20230727	0.77	N	005750	1000	166 억	178675	N	N	3	N	N
98	20230911	160153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3830	-15	5	-0.39	64512480	16879	64.83	3850	3885	3760	4995	2695	3845	3822.06	1.06	1134	3981	3912	3836	3767	3691	3947	3802	167	1150	1000	2610	5	1	16672240	639	-78.16	0.40	12	0.10	-49.00	9514.00	5080	20220915	-24.61	3195	20230727	19.87	4575	-16.28	20230608	3195	19.87	20230727	5080	-24.61	20220915	3195	19.87	20230727	0.81	N	005750	1000	166 억	177544	N	N	3	N	N
99	20230911	150155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3840	-5	5	-0.13	57204535	14967	57.48	3850	3885	3760	4995	2695	3845	3822.04	1.06	1328	3981	3912	3836	3767	3691	3947	3802	167	1150	1000	2610	5	1	16672240	640	-78.37	0.40	12	0.09	-49.00	9514.00	5080	20220915	-24.41	3195	20230727	20.19	4575	-16.07	20230608	3195	20.19	20230727	5080	-24.41	20220915	3195	20.19	20230727	0.81	N	005750	1000	166 억	177544	N	N	3	N	N
100	20230911	140156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3845	0	3	0.00	52749365	13802	53.01	3850	3885	3760	4995	2695	3845	3821.86	1.06	1471	3981	3912	3836	3767	3691	3947	3802	167	1150	1000	2610	5	1	16672240	641	-78.47	0.40	12	0.08	-49.00	9514.00	5080	20220915	-24.31	3195	20230727	20.34	4575	-15.96	20230608	3195	20.34	20230727	5080	-24.31	20220915	3195	20.34	20230727	0.81	N	005750	1000	166 억	177544	N	N	3	N	N
101	20230911	130156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3840	-5	5	-0.13	52034100	13615	52.29	3850	3885	3760	4995	2695	3845	3821.82	1.06	1476	3981	3912	3836	3767	3691	3947	3802	167	1150	1000	2610	5	1	16672240	640	-78.37	0.40	12	0.08	-49.00	9514.00	5080	20220915	-24.41	3195	20230727	20.19	4575	-16.07	20230608	3195	20.19	20230727	5080	-24.41	20220915	3195	20.19	20230727	0.81	N	005750	1000	166 억	177544	N	N	3	N	N
102	20230911	120157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3805	-40	5	-1.04	45609105	11932	45.83	3850	3885	3760	4995	2695	3845	3822.42	1.06	1648	3981	3912	3836	3767	3691	3947	3802	167	1150	1000	2610	5	1	16672240	634	-77.65	0.40	12	0.07	-49.00	9514.00	5080	20220915	-25.10	3195	20230727	19.09	4575	-16.83	20230608	3195	19.09	20230727	5080	-25.10	20220915	3195	19.09	20230727	0.81	N	005750	1000	166 억	177544	N	N	3	N	N
103	20230911	110154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3845	0	3	0.00	31565765	8223	31.58	3850	3885	3780	4995	2695	3845	3838.72	1.06	1220	3981	3912	3836	3767	3691	3947	3802	167	1150	1000	2610	5	1	16672240	641	-78.47	0.40	12	0.05	-49.00	9514.00	5080	20220915	-24.31	3195	20230727	20.34	4575	-15.96	20230608	3195	20.34	20230727	5080	-24.31	20220915	3195	20.34	20230727	0.81	N	005750	1000	166 억	177544	N	N	3	N	N
104	20230911	100152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3850	5	2	0.13	19644505	5103	19.60	3850	3885	3820	4995	2695	3845	3849.60	1.06	1821	3981	3912	3836	3767	3691	3947	3802	167	1150	1000	2610	5	1	16672240	642	-78.57	0.40	12	0.03	-49.00	9514.00	5080	20220915	-24.21	3195	20230727	20.50	4575	-15.85	20230608	3195	20.50	20230727	5080	-24.21	20220915	3195	20.50	20230727	0.81	N	005750	1000	166 억	177544	N	N	3	N	N
105	20230911	090152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3850	5	2	0.13	30800	8	0.03	3850	3850	3850	4995	2695	3845	3850.00	1.06	3	3981	3912	3836	3767	3691	3947	3802	167	1150	1000	2610	5	1	16672240	642	-78.57	0.40	12	0.00	-49.00	9514.00	5080	20220915	-24.21	3195	20230727	20.50	4575	-15.85	20230608	3195	20.50	20230727	5080	-24.21	20220915	3195	20.50	20230727	0.81	N	005750	1000	166 억	177544	N	N	3	N	N
106	20230908	160155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3845	20	2	0.52	99859280	26023	166.30	3780	3905	3760	4970	2680	3825	3837.34	1.06	749	3935	3880	3795	3740	3655	3907	3767	167	1145	1000	2600	5	1	16672240	641	-78.47	0.40	12	0.16	-49.00	9514.00	5080	20220915	-24.31	3195	20230727	20.34	4575	-15.96	20230608	3195	20.34	20230727	5080	-24.31	20220915	3195	20.34	20230727	0.81	N	005750	1000	166 억	176795	N	N	3	N	N
107	20230908	150155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3830	5	2	0.13	96413845	25126	160.57	3780	3905	3760	4970	2680	3825	3837.21	1.06	908	3935	3880	3795	3740	3655	3907	3767	167	1145	1000	2600	5	1	16672240	639	-78.16	0.40	12	0.15	-49.00	9514.00	5080	20220915	-24.61	3195	20230727	19.87	4575	-16.28	20230608	3195	19.87	20230727	5080	-24.61	20220915	3195	19.87	20230727	0.81	N	005750	1000	166 억	176795	N	N	5	N	N
108	20230908	140154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3855	30	2	0.78	65170880	17061	109.03	3780	3905	3760	4970	2680	3825	3819.87	1.06	1871	3935	3880	3795	3740	3655	3907	3767	167	1145	1000	2600	5	1	16672240	643	-78.67	0.41	12	0.10	-49.00	9514.00	5080	20220915	-24.11	3195	20230727	20.66	4575	-15.74	20230608	3195	20.66	20230727	5080	-24.11	20220915	3195	20.66	20230727	0.81	N	005750	1000	166 억	176795	N	N	5	N	N
109	20230908	130156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3860	35	2	0.92	58670930	15365	98.19	3780	3905	3760	4970	2680	3825	3818.48	1.06	2024	3935	3880	3795	3740	3655	3907	3767	167	1145	1000	2600	5	1	16672240	644	-78.78	0.41	12	0.09	-49.00	9514.00	5080	20220915	-24.02	3195	20230727	20.81	4575	-15.63	20230608	3195	20.81	20230727	5080	-24.02	20220915	3195	20.81	20230727	0.81	N	005750	1000	166 억	176795	N	N	5	N	N
110	20230908	120158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3825	0	3	0.00	48311330	12664	80.93	3780	3905	3760	4970	2680	3825	3814.86	1.06	565	3935	3880	3795	3740	3655	3907	3767	167	1145	1000	2600	5	1	16672240	638	-78.06	0.40	12	0.08	-49.00	9514.00	5080	20220915	-24.70	3195	20230727	19.72	4575	-16.39	20230608	3195	19.72	20230727	5080	-24.70	20220915	3195	19.72	20230727	0.81	N	005750	1000	166 억	176795	N	N	5	N	N
111	20230908	110155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3840	15	2	0.39	47550875	12465	79.66	3780	3905	3760	4970	2680	3825	3814.75	1.06	558	3935	3880	3795	3740	3655	3907	3767	167	1145	1000	2600	5	1	16672240	640	-78.37	0.40	12	0.07	-49.00	9514.00	5080	20220915	-24.41	3195	20230727	20.19	4575	-16.07	20230608	3195	20.19	20230727	5080	-24.41	20220915	3195	20.19	20230727	0.81	N	005750	1000	166 억	176795	N	N	5	N	N
112	20230908	100154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3840	15	2	0.39	33345505	8729	55.78	3780	3905	3760	4970	2680	3825	3820.08	1.06	1127	3935	3880	3795	3740	3655	3907	3767	167	1145	1000	2600	5	1	16672240	640	-78.37	0.40	12	0.05	-49.00	9514.00	5080	20220915	-24.41	3195	20230727	20.19	4575	-16.07	20230608	3195	20.19	20230727	5080	-24.41	20220915	3195	20.19	20230727	0.81	N	005750	1000	166 억	176795	N	N	5	N	N
113	20230908	090157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3780	-45	5	-1.18	1281420	339	2.17	3780	3780	3780	4970	2680	3825	3780.00	1.06	177	3935	3880	3795	3740	3655	3907	3767	167	1145	1000	2600	5	1	16672240	630	-77.14	0.40	12	0.00	-49.00	9514.00	5080	20220915	-25.59	3195	20230727	18.31	4575	-17.38	20230608	3195	18.31	20230727	5080	-25.59	20220915	3195	18.31	20230727	0.81	N	005750	1000	166 억	176795	N	N	5	N	N
114	20230907	160155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3825	5	2	0.13	58942750	15629	78.31	3780	3850	3710	4965	2675	3820	3771.34	1.09	-5647	3973	3896	3763	3686	3553	3935	3725	167	1145	1000	2590	5	1	16672240	638	-78.06	0.40	12	0.09	-49.00	9514.00	5080	20220915	-24.70	3195	20230727	19.72	4575	-16.39	20230608	3195	19.72	20230727	5080	-24.70	20220915	3195	19.72	20230727	0.81	N	005750	1000	166 억	182440	N	N	5	N	N
115	20230907	150153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3795	-25	5	-0.65	53736640	14265	71.48	3780	3850	3710	4965	2675	3820	3767.03	1.09	-5586	3973	3896	3763	3686	3553	3935	3725	167	1145	1000	2590	5	1	16672240	633	-77.45	0.40	12	0.09	-49.00	9514.00	5080	20220915	-25.30	3195	20230727	18.78	4575	-17.05	20230608	3195	18.78	20230727	5080	-25.30	20220915	3195	18.78	20230727	0.81	N	005750	1000	166 억	182440	N	N	7	N	N
116	20230907	140153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3780	-40	5	-1.05	51258535	13610	68.20	3780	3850	3710	4965	2675	3820	3766.24	1.09	-5573	3973	3896	3763	3686	3553	3935	3725	167	1145	1000	2590	5	1	16672240	630	-77.14	0.40	12	0.08	-49.00	9514.00	5080	20220915	-25.59	3195	20230727	18.31	4575	-17.38	20230608	3195	18.31	20230727	5080	-25.59	20220915	3195	18.31	20230727	0.81	N	005750	1000	166 억	182440	N	N	7	N	N
117	20230907	130155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3815	-5	5	-0.13	44910545	11933	59.79	3780	3850	3710	4965	2675	3820	3763.56	1.09	-4665	3973	3896	3763	3686	3553	3935	3725	167	1145	1000	2590	5	1	16672240	636	-77.86	0.40	12	0.07	-49.00	9514.00	5080	20220915	-24.90	3195	20230727	19.41	4575	-16.61	20230608	3195	19.41	20230727	5080	-24.90	20220915	3195	19.41	20230727	0.81	N	005750	1000	166 억	182440	N	N	7	N	N
118	20230907	120156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3755	-65	5	-1.70	19046740	5064	25.37	3780	3850	3710	4965	2675	3820	3761.20	1.09	-1723	3973	3896	3763	3686	3553	3935	3725	167	1145	1000	2590	5	1	16672240	626	-76.63	0.39	12	0.03	-49.00	9514.00	5080	20220915	-26.08	3195	20230727	17.53	4575	-17.92	20230608	3195	17.53	20230727	5080	-26.08	20220915	3195	17.53	20230727	0.81	N	005750	1000	166 억	182440	N	N	7	N	N
119	20230907	110154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3785	-35	5	-0.92	12703425	3378	16.93	3780	3850	3710	4965	2675	3820	3760.63	1.09	-1017	3973	3896	3763	3686	3553	3935	3725	167	1145	1000	2590	5	1	16672240	631	-77.24	0.40	12	0.02	-49.00	9514.00	5080	20220915	-25.49	3195	20230727	18.47	4575	-17.27	20230608	3195	18.47	20230727	5080	-25.49	20220915	3195	18.47	20230727	0.81	N	005750	1000	166 억	182440	N	N	7	N	N
120	20230907	100154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3765	-55	5	-1.44	8823960	2350	11.78	3780	3820	3710	4965	2675	3820	3754.88	1.09	-920	3973	3896	3763	3686	3553	3935	3725	167	1145	1000	2590	5	1	16672240	628	-76.84	0.40	12	0.01	-49.00	9514.00	5080	20220915	-25.89	3195	20230727	17.84	4575	-17.70	20230608	3195	17.84	20230727	5080	-25.89	20220915	3195	17.84	20230727	0.81	N	005750	1000	166 억	182440	N	N	7	N	N
121	20230907	090155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3765	-55	5	-1.44	1112145	294	1.47	3780	3820	3765	4965	2675	3820	3782.81	1.09	-132	3973	3896	3763	3686	3553	3935	3725	167	1145	1000	2590	5	1	16672240	628	-76.84	0.40	12	0.00	-49.00	9514.00	5080	20220915	-25.89	3195	20230727	17.84	4575	-17.70	20230608	3195	17.84	20230727	5080	-25.89	20220915	3195	17.84	20230727	0.81	N	005750	1000	166 억	182440	N	N	7	N	N
122	20230906	160153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3820	95	2	2.55	71222750	19166	137.03	3700	3840	3630	4840	2610	3725	3716.09	1.09	-24	3898	3811	3763	3676	3628	3787	3652	167	1115	1000	2530	5	1	16672240	637	-77.96	0.40	12	0.11	-49.00	9514.00	5200	20220905	-26.54	3195	20230727	19.56	4575	-16.50	20230608	3195	19.56	20230727	5080	-24.80	20220915	3195	19.56	20230727	0.81	N	005750	1000	166 억	182464	N	N	7	N	N
123	20230906	150152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3760	35	2	0.94	46511575	12667	90.56	3700	3760	3630	4840	2610	3725	3671.87	1.09	971	3898	3811	3763	3676	3628	3787	3652	167	1115	1000	2530	5	1	16672240	627	-76.73	0.40	12	0.08	-49.00	9514.00	5200	20220905	-27.69	3195	20230727	17.68	4575	-17.81	20230608	3195	17.68	20230727	5080	-25.98	20220915	3195	17.68	20230727	0.81	N	005750	1000	166 억	182464	N	N	11	N	N
124	20230906	140154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3660	-65	5	-1.74	29014990	7917	56.60	3700	3725	3630	4840	2610	3725	3664.90	1.09	346	3898	3811	3763	3676	3628	3787	3652	167	1115	1000	2530	5	1	16672240	610	-74.69	0.38	12	0.05	-49.00	9514.00	5200	20220905	-29.62	3195	20230727	14.55	4575	-20.00	20230608	3195	14.55	20230727	5080	-27.95	20220915	3195	14.55	20230727	0.81	N	005750	1000	166 억	182464	N	N	11	N	N
125	20230906	130155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3660	-65	5	-1.74	26782575	7307	52.24	3700	3725	3630	4840	2610	3725	3665.33	1.09	381	3898	3811	3763	3676	3628	3787	3652	167	1115	1000	2530	5	1	16672240	610	-74.69	0.38	12	0.04	-49.00	9514.00	5200	20220905	-29.62	3195	20230727	14.55	4575	-20.00	20230608	3195	14.55	20230727	5080	-27.95	20220915	3195	14.55	20230727	0.81	N	005750	1000	166 억	182464	N	N	11	N	N
126	20230906	120156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3705	-20	5	-0.54	14329985	3905	27.92	3700	3725	3650	4840	2610	3725	3669.65	1.09	489	3898	3811	3763	3676	3628	3787	3652	167	1115	1000	2530	5	1	16672240	618	-75.61	0.39	12	0.02	-49.00	9514.00	5200	20220905	-28.75	3195	20230727	15.96	4575	-19.02	20230608	3195	15.96	20230727	5080	-27.07	20220915	3195	15.96	20230727	0.81	N	005750	1000	166 억	182464	N	N	11	N	N
127	20230906	110153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3720	-5	5	-0.13	13819330	3767	26.93	3700	3725	3650	4840	2610	3725	3668.52	1.09	490	3898	3811	3763	3676	3628	3787	3652	167	1115	1000	2530	5	1	16672240	620	-75.92	0.39	12	0.02	-49.00	9514.00	5200	20220905	-28.46	3195	20230727	16.43	4575	-18.69	20230608	3195	16.43	20230727	5080	-26.77	20220915	3195	16.43	20230727	0.81	N	005750	1000	166 억	182464	N	N	11	N	N
128	20230906	100152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3685	-40	5	-1.07	11767795	3210	22.95	3700	3725	3650	4840	2610	3725	3665.98	1.09	490	3898	3811	3763	3676	3628	3787	3652	167	1115	1000	2530	5	1	16672240	614	-75.20	0.39	12	0.02	-49.00	9514.00	5200	20220905	-29.13	3195	20230727	15.34	4575	-19.45	20230608	3195	15.34	20230727	5080	-27.46	20220915	3195	15.34	20230727	0.81	N	005750	1000	166 억	182464	N	N	11	N	N
129	20230906	090152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3650	-75	5	-2.01	5789705	1580	11.30	3700	3700	3650	4840	2610	3725	3664.37	1.09	-186	3898	3811	3763	3676	3628	3787	3652	167	1115	1000	2530	5	1	16672240	609	-74.49	0.38	12	0.01	-49.00	9514.00	5200	20220905	-29.81	3195	20230727	14.24	4575	-20.22	20230608	3195	14.24	20230727	5080	-28.15	20220915	3195	14.24	20230727	0.81	N	005750	1000	166 억	182464	N	N	11	N	N
130	20230905	160151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3725	-45	5	-1.19	52950065	13987	147.34	3770	3850	3715	4900	2640	3770	3785.66	1.10	-198	3830	3800	3765	3735	3700	3815	3750	167	1130	1000	2560	5	1	16672240	621	-76.02	0.39	12	0.08	-49.00	9514.00	5200	20220905	-28.37	3195	20230727	16.59	4575	-18.58	20230608	3195	16.59	20230727	5200	-28.37	20220905	3195	16.59	20230727	0.81	N	005750	1000	166 억	182783	N	N	11	N	N
131	20230905	150155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3750	-20	5	-0.53	50943105	13451	141.69	3770	3850	3715	4900	2640	3770	3787.31	1.10	-195	3830	3800	3765	3735	3700	3815	3750	167	1130	1000	2560	5	1	16672240	625	-76.53	0.39	12	0.08	-49.00	9514.00	5200	20220905	-27.88	3195	20230727	17.37	4575	-18.03	20230608	3195	17.37	20230727	5200	-27.88	20220905	3195	17.37	20230727	0.81	N	005750	1000	166 억	182783	N	N	32	N	N
132	20230905	140154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3750	-20	5	-0.53	46137045	12166	128.16	3770	3850	3715	4900	2640	3770	3792.29	1.10	-73	3830	3800	3765	3735	3700	3815	3750	167	1130	1000	2560	5	1	16672240	625	-76.53	0.39	12	0.07	-49.00	9514.00	5200	20220905	-27.88	3195	20230727	17.37	4575	-18.03	20230608	3195	17.37	20230727	5200	-27.88	20220905	3195	17.37	20230727	0.81	N	005750	1000	166 억	182783	N	N	32	N	N
133	20230905	130147	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3740	-30	5	-0.80	45555650	12010	126.51	3770	3850	3730	4900	2640	3770	3793.14	1.10	-75	3830	3800	3765	3735	3700	3815	3750	167	1130	1000	2560	5	1	16672240	624	-76.33	0.39	12	0.07	-49.00	9514.00	5200	20220905	-28.08	3195	20230727	17.06	4575	-18.25	20230608	3195	17.06	20230727	5200	-28.08	20220905	3195	17.06	20230727	0.81	N	005750	1000	166 억	182783	N	N	32	N	N
134	20230905	120153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3760	-10	5	-0.27	42102000	11086	116.78	3770	3850	3735	4900	2640	3770	3797.76	1.10	53	3830	3800	3765	3735	3700	3815	3750	167	1130	1000	2560	5	1	16672240	627	-76.73	0.40	12	0.07	-49.00	9514.00	5200	20220905	-27.69	3195	20230727	17.68	4575	-17.81	20230608	3195	17.68	20230727	5200	-27.69	20220905	3195	17.68	20230727	0.81	N	005750	1000	166 억	182783	N	N	32	N	N
135	20230905	110153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3800	30	2	0.80	29717055	7816	82.33	3770	3850	3770	4900	2640	3770	3802.08	1.10	325	3830	3800	3765	3735	3700	3815	3750	167	1130	1000	2560	5	1	16672240	634	-77.55	0.40	12	0.05	-49.00	9514.00	5200	20220905	-26.92	3195	20230727	18.94	4575	-16.94	20230608	3195	18.94	20230727	5200	-26.92	20220905	3195	18.94	20230727	0.81	N	005750	1000	166 억	182783	N	N	32	N	N
136	20230905	100152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3815	45	2	1.19	16125150	4241	44.68	3770	3850	3770	4900	2640	3770	3802.20	1.10	826	3830	3800	3765	3735	3700	3815	3750	167	1130	1000	2560	5	1	16672240	636	-77.86	0.40	12	0.03	-49.00	9514.00	5200	20220905	-26.63	3195	20230727	19.41	4575	-16.61	20230608	3195	19.41	20230727	5200	-26.63	20220905	3195	19.41	20230727	0.81	N	005750	1000	166 억	182783	N	N	32	N	N
137	20230905	090150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3770	0	3	0.00	3404310	903	9.51	3770	3770	3770	4900	2640	3770	3770.00	1.10	0	3830	3800	3765	3735	3700	3815	3750	167	1130	1000	2560	5	1	16672240	629	-76.94	0.40	12	0.01	-49.00	9514.00	5200	20220905	-27.50	3195	20230727	18.00	4575	-17.60	20230608	3195	18.00	20230727	5200	-27.50	20220905	3195	18.00	20230727	0.81	N	005750	1000	166 억	182783	N	N	32	N	N
138	20230904	160150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3770	10	2	0.27	35381365	9408	50.84	3760	3795	3730	4885	2635	3760	3760.77	1.11	-2143	3866	3812	3746	3692	3626	3840	3720	167	1125	1000	2550	5	1	16672240	629	-76.94	0.40	12	0.06	-49.00	9514.00	5350	20220901	-29.53	3195	20230727	18.00	4575	-17.60	20230608	3195	18.00	20230727	5200	-27.50	20220905	3195	18.00	20230727	0.80	N	005750	1000	166 억	184882	N	N	32	N	N
139	20230904	150148	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3760	0	3	0.00	24340725	6476	35.00	3760	3795	3730	4885	2635	3760	3758.60	1.11	-2099	3866	3812	3746	3692	3626	3840	3720	167	1125	1000	2550	5	1	16672240	627	-76.73	0.40	12	0.04	-49.00	9514.00	5350	20220901	-29.72	3195	20230727	17.68	4575	-17.81	20230608	3195	17.68	20230727	5200	-27.69	20220905	3195	17.68	20230727	0.80	N	005750	1000	166 억	184882	N	N	3	N	N
140	20230904	140150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3770	10	2	0.27	18956130	5040	27.24	3760	3795	3730	4885	2635	3760	3761.14	1.11	-2101	3866	3812	3746	3692	3626	3840	3720	167	1125	1000	2550	5	1	16672240	629	-76.94	0.40	12	0.03	-49.00	9514.00	5350	20220901	-29.53	3195	20230727	18.00	4575	-17.60	20230608	3195	18.00	20230727	5200	-27.50	20220905	3195	18.00	20230727	0.80	N	005750	1000	166 억	184882	N	N	3	N	N
141	20230904	130152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3750	-10	5	-0.27	16406205	4362	23.57	3760	3795	3730	4885	2635	3760	3761.17	1.11	-2118	3866	3812	3746	3692	3626	3840	3720	167	1125	1000	2550	5	1	16672240	625	-76.53	0.39	12	0.03	-49.00	9514.00	5350	20220901	-29.91	3195	20230727	17.37	4575	-18.03	20230608	3195	17.37	20230727	5200	-27.88	20220905	3195	17.37	20230727	0.80	N	005750	1000	166 억	184882	N	N	3	N	N
142	20230904	120149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3775	15	2	0.40	15304150	4069	21.99	3760	3795	3730	4885	2635	3760	3761.16	1.11	-2118	3866	3812	3746	3692	3626	3840	3720	167	1125	1000	2550	5	1	16672240	629	-77.04	0.40	12	0.02	-49.00	9514.00	5350	20220901	-29.44	3195	20230727	18.15	4575	-17.49	20230608	3195	18.15	20230727	5200	-27.40	20220905	3195	18.15	20230727	0.80	N	005750	1000	166 억	184882	N	N	3	N	N
143	20230904	110148	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3770	10	2	0.27	9490195	2528	13.66	3760	3795	3730	4885	2635	3760	3754.03	1.11	-1009	3866	3812	3746	3692	3626	3840	3720	167	1125	1000	2550	5	1	16672240	629	-76.94	0.40	12	0.02	-49.00	9514.00	5350	20220901	-29.53	3195	20230727	18.00	4575	-17.60	20230608	3195	18.00	20230727	5200	-27.50	20220905	3195	18.00	20230727	0.80	N	005750	1000	166 억	184882	N	N	3	N	N
144	20230904	100147	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3760	0	3	0.00	6392145	1700	9.19	3760	3795	3735	4885	2635	3760	3760.09	1.11	-1018	3866	3812	3746	3692	3626	3840	3720	167	1125	1000	2550	5	1	16672240	627	-76.73	0.40	12	0.01	-49.00	9514.00	5350	20220901	-29.72	3195	20230727	17.68	4575	-17.81	20230608	3195	17.68	20230727	5200	-27.69	20220905	3195	17.68	20230727	0.80	N	005750	1000	166 억	184882	N	N	3	N	N
145	20230904	090149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3760	0	3	0.00	109040	29	0.16	3760	3760	3760	4885	2635	3760	3760.00	1.11	0	3866	3812	3746	3692	3626	3840	3720	167	1125	1000	2550	5	1	16672240	627	-76.73	0.40	12	0.00	-49.00	9514.00	5350	20220901	-29.72	3195	20230727	17.68	4575	-17.81	20230608	3195	17.68	20230727	5200	-27.69	20220905	3195	17.68	20230727	0.80	N	005750	1000	166 억	184882	N	N	3	N	N
146	20230901	160149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3760	65	2	1.76	69593530	18504	222.73	3680	3800	3680	4800	2590	3695	3761.00	1.11	-1000	3788	3741	3708	3661	3628	3725	3645	167	1105	1000	2510	5	1	16672240	627	-76.73	0.40	12	0.11	-49.00	9514.00	5360	20220831	-29.85	3195	20230727	17.68	4575	-17.81	20230608	3195	17.68	20230727	5350	-29.72	20220901	3195	17.68	20230727	0.80	N	005750	1000	166 억	185869	N	N	3	N	N
147	20230901	150150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3765	70	2	1.89	63510700	16885	203.24	3680	3800	3680	4800	2590	3695	3761.37	1.11	-988	3788	3741	3708	3661	3628	3725	3645	167	1105	1000	2510	5	1	16672240	628	-76.84	0.40	12	0.10	-49.00	9514.00	5360	20220831	-29.76	3195	20230727	17.84	4575	-17.70	20230608	3195	17.84	20230727	5350	-29.63	20220901	3195	17.84	20230727	0.80	N	005750	1000	166 억	185869	N	N	1	N	N
148	20230901	140149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3760	65	2	1.76	57025585	15161	182.49	3680	3800	3680	4800	2590	3695	3761.33	1.11	-879	3788	3741	3708	3661	3628	3725	3645	167	1105	1000	2510	5	1	16672240	627	-76.73	0.40	12	0.09	-49.00	9514.00	5360	20220831	-29.85	3195	20230727	17.68	4575	-17.81	20230608	3195	17.68	20230727	5350	-29.72	20220901	3195	17.68	20230727	0.80	N	005750	1000	166 억	185869	N	N	1	N	N
149	20230901	130149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3770	75	2	2.03	52061335	13840	166.59	3680	3800	3680	4800	2590	3695	3761.66	1.11	-362	3788	3741	3708	3661	3628	3725	3645	167	1105	1000	2510	5	1	16672240	629	-76.94	0.40	12	0.08	-49.00	9514.00	5360	20220831	-29.66	3195	20230727	18.00	4575	-17.60	20230608	3195	18.00	20230727	5350	-29.53	20220901	3195	18.00	20230727	0.80	N	005750	1000	166 억	185869	N	N	1	N	N
150	20230901	120148	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3740	45	2	1.22	34754245	9241	111.23	3680	3800	3680	4800	2590	3695	3760.87	1.11	-367	3788	3741	3708	3661	3628	3725	3645	167	1105	1000	2510	5	1	16672240	624	-76.33	0.39	12	0.06	-49.00	9514.00	5360	20220831	-30.22	3195	20230727	17.06	4575	-18.25	20230608	3195	17.06	20230727	5350	-30.09	20220901	3195	17.06	20230727	0.80	N	005750	1000	166 억	185869	N	N	1	N	N
151	20230901	110149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3740	45	2	1.22	29293845	7781	93.66	3680	3800	3680	4800	2590	3695	3764.79	1.11	-367	3788	3741	3708	3661	3628	3725	3645	167	1105	1000	2510	5	1	16672240	624	-76.33	0.39	12	0.05	-49.00	9514.00	5360	20220831	-30.22	3195	20230727	17.06	4575	-18.25	20230608	3195	17.06	20230727	5350	-30.09	20220901	3195	17.06	20230727	0.80	N	005750	1000	166 억	185869	N	N	1	N	N
152	20230901	100148	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3795	100	2	2.71	21815815	5784	69.62	3680	3800	3680	4800	2590	3695	3771.75	1.11	-367	3788	3741	3708	3661	3628	3725	3645	167	1105	1000	2510	5	1	16672240	633	-77.45	0.40	12	0.03	-49.00	9514.00	5360	20220831	-29.20	3195	20230727	18.78	4575	-17.05	20230608	3195	18.78	20230727	5350	-29.07	20220901	3195	18.78	20230727	0.80	N	005750	1000	166 억	185869	N	N	1	N	N
153	20230901	090147	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3680	-15	5	-0.41	99360	27	0.32	3680	3680	3680	4800	2590	3695	3680.00	1.11	-26	3788	3741	3708	3661	3628	3725	3645	167	1105	1000	2510	5	1	16672240	614	-75.10	0.39	12	0.00	-49.00	9514.00	5360	20220831	-31.34	3195	20230727	15.18	4575	-19.56	20230608	3195	15.18	20230727	5350	-31.21	20220901	3195	15.18	20230727	0.80	N	005750	1000	166 억	185869	N	N	1	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History