KissMeData/462520/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

57 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	161344	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16970	-130	5	-0.76	288916780	17007	137.18	17000	17110	16900	22200	11970	17100	16989.19	0.22	-2423	17313	17206	17133	17026	16953	17170	16990	59	5100	500	10600	10	1	11855168	2012	8.53	0.94	12	0.14	1989.00	17966.00	31400	20231115	-45.96	15320	20240805	10.77	25200	-32.66	20240509	15320	10.77	20240805	31400	-45.96	20231115	15320	10.77	20240805	0.67	N	462520	500	59 억	26228	N	N	2	N	N
3	20240930	151404	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16910	-190	5	-1.11	275018080	16187	130.56	17000	17110	16900	22200	11970	17100	16990.06	0.22	-2332	17313	17206	17133	17026	16953	17170	16990	59	5100	500	10600	10	1	11855168	2005	8.50	0.94	12	0.14	1989.00	17966.00	31400	20231115	-46.15	15320	20240805	10.38	25200	-32.90	20240509	15320	10.38	20240805	31400	-46.15	20231115	15320	10.38	20240805	0.67	N	462520	500	59 억	26228	N	N	2	N	N
4	20240930	141404	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17000	-100	5	-0.58	240708080	14160	114.21	17000	17110	16910	22200	11970	17100	16999.16	0.22	-2139	17313	17206	17133	17026	16953	17170	16990	59	5100	500	10600	10	1	11855168	2015	8.55	0.95	12	0.12	1989.00	17966.00	31400	20231115	-45.86	15320	20240805	10.97	25200	-32.54	20240509	15320	10.97	20240805	31400	-45.86	20231115	15320	10.97	20240805	0.67	N	462520	500	59 억	26228	N	N	2	N	N
5	20240930	131355	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17080	-20	5	-0.12	208662600	12274	99.00	17000	17100	16910	22200	11970	17100	17000.37	0.22	-2086	17313	17206	17133	17026	16953	17170	16990	59	5100	500	10600	10	1	11855168	2025	8.59	0.95	12	0.10	1989.00	17966.00	31400	20231115	-45.61	15320	20240805	11.49	25200	-32.22	20240509	15320	11.49	20240805	31400	-45.61	20231115	15320	11.49	20240805	0.67	N	462520	500	59 억	26228	N	N	2	N	N
6	20240930	121353	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16970	-130	5	-0.76	193405130	11378	91.77	17000	17100	16910	22200	11970	17100	16998.17	0.22	-2065	17313	17206	17133	17026	16953	17170	16990	59	5100	500	10600	10	1	11855168	2012	8.53	0.94	12	0.10	1989.00	17966.00	31400	20231115	-45.96	15320	20240805	10.77	25200	-32.66	20240509	15320	10.77	20240805	31400	-45.96	20231115	15320	10.77	20240805	0.67	N	462520	500	59 억	26228	N	N	2	N	N
7	20240930	111349	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16960	-140	5	-0.82	159480920	9378	75.64	17000	17100	16960	22200	11970	17100	17005.86	0.22	-1597	17313	17206	17133	17026	16953	17170	16990	59	5100	500	10600	10	1	11855168	2011	8.53	0.94	12	0.08	1989.00	17966.00	31400	20231115	-45.99	15320	20240805	10.70	25200	-32.70	20240509	15320	10.70	20240805	31400	-45.99	20231115	15320	10.70	20240805	0.67	N	462520	500	59 억	26228	N	N	2	N	N
8	20240930	101351	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17030	-70	5	-0.41	102037340	5999	48.39	17000	17100	16980	22200	11970	17100	17009.06	0.22	-429	17313	17206	17133	17026	16953	17170	16990	59	5100	500	10600	10	1	11855168	2019	8.56	0.95	12	0.05	1989.00	17966.00	31400	20231115	-45.76	15320	20240805	11.16	25200	-32.42	20240509	15320	11.16	20240805	31400	-45.76	20231115	15320	11.16	20240805	0.67	N	462520	500	59 억	26228	N	N	2	N	N
9	20240930	091249	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17100	0	3	0.00	31633380	1860	15.00	17000	17100	16980	22200	11970	17100	17007.19	0.22	-153	17313	17206	17133	17026	16953	17170	16990	59	5100	500	10600	10	1	11855168	2027	8.60	0.95	12	0.02	1989.00	17966.00	31400	20231115	-45.54	15320	20240805	11.62	25200	-32.14	20240509	15320	11.62	20240805	31400	-45.54	20231115	15320	11.62	20240805	0.67	N	462520	500	59 억	26228	N	N	2	N	N
10	20240927	161352	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17100	-70	5	-0.41	212093680	12374	68.28	17180	17240	17060	22300	12020	17170	17140.27	0.22	-422	17576	17372	17266	17062	16956	17320	17010	59	5130	500	10640	10	1	11855168	2027	8.60	0.95	12	0.10	1989.00	17966.00	31400	20231115	-45.54	15320	20240805	11.62	25200	-32.14	20240509	15320	11.62	20240805	31400	-45.54	20231115	15320	11.62	20240805	0.65	N	462520	500	59 억	26640	N	N	2	N	N
11	20240927	151401	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17080	-90	5	-0.52	198914020	11603	64.02	17180	17240	17060	22300	12020	17170	17143.33	0.22	-516	17576	17372	17266	17062	16956	17320	17010	59	5130	500	10640	10	1	11855168	2025	8.59	0.95	12	0.10	1989.00	17966.00	31400	20231115	-45.61	15320	20240805	11.49	25200	-32.22	20240509	15320	11.49	20240805	31400	-45.61	20231115	15320	11.49	20240805	0.65	N	462520	500	59 억	26640	N	N	0	N	N
12	20240927	141412	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17090	-80	5	-0.47	167141720	9743	53.76	17180	17240	17060	22300	12020	17170	17155.06	0.22	-694	17576	17372	17266	17062	16956	17320	17010	59	5130	500	10640	10	1	11855168	2026	8.59	0.95	12	0.08	1989.00	17966.00	31400	20231115	-45.57	15320	20240805	11.55	25200	-32.18	20240509	15320	11.55	20240805	31400	-45.57	20231115	15320	11.55	20240805	0.65	N	462520	500	59 억	26640	N	N	0	N	N
13	20240927	131354	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17140	-30	5	-0.17	160874710	9377	51.74	17180	17240	17060	22300	12020	17170	17156.31	0.22	-757	17576	17372	17266	17062	16956	17320	17010	59	5130	500	10640	10	1	11855168	2032	8.62	0.95	12	0.08	1989.00	17966.00	31400	20231115	-45.41	15320	20240805	11.88	25200	-31.98	20240509	15320	11.88	20240805	31400	-45.41	20231115	15320	11.88	20240805	0.65	N	462520	500	59 억	26640	N	N	0	N	N
14	20240927	121352	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17090	-80	5	-0.47	133317350	7766	42.85	17180	17240	17060	22300	12020	17170	17166.80	0.22	-1464	17576	17372	17266	17062	16956	17320	17010	59	5130	500	10640	10	1	11855168	2026	8.59	0.95	12	0.07	1989.00	17966.00	31400	20231115	-45.57	15320	20240805	11.55	25200	-32.18	20240509	15320	11.55	20240805	31400	-45.57	20231115	15320	11.55	20240805	0.65	N	462520	500	59 억	26640	N	N	0	N	N
15	20240927	111352	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17130	-40	5	-0.23	126958120	7394	40.80	17180	17240	17060	22300	12020	17170	17170.42	0.22	-1372	17576	17372	17266	17062	16956	17320	17010	59	5130	500	10640	10	1	11855168	2031	8.61	0.95	12	0.06	1989.00	17966.00	31400	20231115	-45.45	15320	20240805	11.81	25200	-32.02	20240509	15320	11.81	20240805	31400	-45.45	20231115	15320	11.81	20240805	0.65	N	462520	500	59 억	26640	N	N	0	N	N
16	20240927	101354	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17160	-10	5	-0.06	92164680	5362	29.59	17180	17240	17120	22300	12020	17170	17188.49	0.22	-946	17576	17372	17266	17062	16956	17320	17010	59	5130	500	10640	10	1	11855168	2034	8.63	0.96	12	0.05	1989.00	17966.00	31400	20231115	-45.35	15320	20240805	12.01	25200	-31.90	20240509	15320	12.01	20240805	31400	-45.35	20231115	15320	12.01	20240805	0.65	N	462520	500	59 억	26640	N	N	0	N	N
17	20240927	091400	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17210	40	2	0.23	35597940	2072	11.43	17180	17230	17120	22300	12020	17170	17180.47	0.22	30	17576	17372	17266	17062	16956	17320	17010	59	5130	500	10640	10	1	11855168	2040	8.65	0.96	12	0.02	1989.00	17966.00	31400	20231115	-45.19	15320	20240805	12.34	25200	-31.71	20240509	15320	12.34	20240805	31400	-45.19	20231115	15320	12.34	20240805	0.65	N	462520	500	59 억	26640	N	N	0	N	N
18	20240926	161333	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17170	70	2	0.41	312347890	18106	88.55	17470	17470	17160	22200	11970	17100	17252.56	0.19	2905	17773	17436	17263	16926	16753	17350	16840	59	5100	500	10600	10	1	11855168	2036	8.63	0.96	12	0.15	1989.00	17966.00	31400	20231115	-45.32	15320	20240805	12.08	25200	-31.87	20240509	15320	12.08	20240805	31400	-45.32	20231115	15320	12.08	20240805	0.69	N	462520	500	59 억	22976	N	N	0	N	N
19	20240926	151342	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17300	200	2	1.17	264418150	15315	74.90	17470	17470	17160	22200	11970	17100	17266.35	0.19	2488	17773	17436	17263	16926	16753	17350	16840	59	5100	500	10600	10	1	11855168	2051	8.70	0.96	12	0.13	1989.00	17966.00	31400	20231115	-44.90	15320	20240805	12.92	25200	-31.35	20240509	15320	12.92	20240805	31400	-44.90	20231115	15320	12.92	20240805	0.69	N	462520	500	59 억	22976	N	N	0	N	N
20	20240926	141350	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17180	80	2	0.47	243237510	14088	68.90	17470	17470	17160	22200	11970	17100	17266.72	0.19	1696	17773	17436	17263	16926	16753	17350	16840	59	5100	500	10600	10	1	11855168	2037	8.64	0.96	12	0.12	1989.00	17966.00	31400	20231115	-45.29	15320	20240805	12.14	25200	-31.83	20240509	15320	12.14	20240805	31400	-45.29	20231115	15320	12.14	20240805	0.69	N	462520	500	59 억	22976	N	N	0	N	N
21	20240926	131321	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17340	240	2	1.40	217747990	12607	61.66	17470	17470	17160	22200	11970	17100	17273.31	0.19	1557	17773	17436	17263	16926	16753	17350	16840	59	5100	500	10600	10	1	11855168	2056	8.72	0.97	12	0.11	1989.00	17966.00	31400	20231115	-44.78	15320	20240805	13.19	25200	-31.19	20240509	15320	13.19	20240805	31400	-44.78	20231115	15320	13.19	20240805	0.69	N	462520	500	59 억	22976	N	N	0	N	N
22	20240926	121348	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17230	130	2	0.76	191097960	11066	54.12	17470	17470	17160	22200	11970	17100	17270.41	0.19	1203	17773	17436	17263	16926	16753	17350	16840	59	5100	500	10600	10	1	11855168	2043	8.66	0.96	12	0.09	1989.00	17966.00	31400	20231115	-45.13	15320	20240805	12.47	25200	-31.63	20240509	15320	12.47	20240805	31400	-45.13	20231115	15320	12.47	20240805	0.69	N	462520	500	59 억	22976	N	N	0	N	N
23	20240926	111347	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17200	100	2	0.58	181255400	10494	51.32	17470	17470	17160	22200	11970	17100	17273.88	0.19	1077	17773	17436	17263	16926	16753	17350	16840	59	5100	500	10600	10	1	11855168	2039	8.65	0.96	12	0.09	1989.00	17966.00	31400	20231115	-45.22	15320	20240805	12.27	25200	-31.75	20240509	15320	12.27	20240805	31400	-45.22	20231115	15320	12.27	20240805	0.69	N	462520	500	59 억	22976	N	N	0	N	N
24	20240926	101350	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17250	150	2	0.88	156359210	9048	44.25	17470	17470	17160	22200	11970	17100	17283.02	0.19	969	17773	17436	17263	16926	16753	17350	16840	59	5100	500	10600	10	1	11855168	2045	8.67	0.96	12	0.08	1989.00	17966.00	31400	20231115	-45.06	15320	20240805	12.60	25200	-31.55	20240509	15320	12.60	20240805	31400	-45.06	20231115	15320	12.60	20240805	0.69	N	462520	500	59 억	22976	N	N	0	N	N
25	20240926	091346	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17360	260	2	1.52	90919310	5258	25.72	17470	17470	17160	22200	11970	17100	17295.18	0.19	828	17773	17436	17263	16926	16753	17350	16840	59	5100	500	10600	10	1	11855168	2058	8.73	0.97	12	0.04	1989.00	17966.00	31400	20231115	-44.71	15320	20240805	13.32	25200	-31.11	20240509	15320	13.32	20240805	31400	-44.71	20231115	15320	13.32	20240805	0.69	N	462520	500	59 억	22976	N	N	0	N	N
26	20240925	161329	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17100	-250	5	-1.44	351376730	20301	72.76	17440	17600	17090	22550	12150	17350	17310.11	0.23	-2268	17903	17626	17223	16946	16543	17765	17085	59	5200	500	10750	10	1	11855168	2027	8.60	0.95	12	0.17	1989.00	17966.00	31400	20231115	-45.54	15320	20240805	11.62	25200	-32.14	20240509	15320	11.62	20240805	31400	-45.54	20231115	15320	11.62	20240805	0.77	N	462520	500	59 억	26985	N	N	0	N	N
27	20240925	151343	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17140	-210	5	-1.21	303922270	17527	62.81	17440	17600	17090	22550	12150	17350	17340.23	0.23	-2663	17903	17626	17223	16946	16543	17765	17085	59	5200	500	10750	10	1	11855168	2032	8.62	0.95	12	0.15	1989.00	17966.00	31400	20231115	-45.41	15320	20240805	11.88	25200	-31.98	20240509	15320	11.88	20240805	31400	-45.41	20231115	15320	11.88	20240805	0.77	N	462520	500	59 억	26985	N	N	0	N	N
28	20240925	141344	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17280	-70	5	-0.40	209426540	12029	43.11	17440	17600	17200	22550	12150	17350	17410.14	0.23	-134	17903	17626	17223	16946	16543	17765	17085	59	5200	500	10750	10	1	11855168	2049	8.69	0.96	12	0.10	1989.00	17966.00	31400	20231115	-44.97	15320	20240805	12.79	25200	-31.43	20240509	15320	12.79	20240805	31400	-44.97	20231115	15320	12.79	20240805	0.77	N	462520	500	59 억	26985	N	N	0	N	N
29	20240925	131333	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17420	70	2	0.40	200773680	11529	41.32	17440	17600	17200	22550	12150	17350	17414.67	0.23	49	17903	17626	17223	16946	16543	17765	17085	59	5200	500	10750	10	1	11855168	2065	8.76	0.97	12	0.10	1989.00	17966.00	31400	20231115	-44.52	15320	20240805	13.71	25200	-30.87	20240509	15320	13.71	20240805	31400	-44.52	20231115	15320	13.71	20240805	0.77	N	462520	500	59 억	26985	N	N	0	N	N
30	20240925	121343	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17370	20	2	0.12	191226130	10979	39.35	17440	17600	17200	22550	12150	17350	17417.45	0.23	-3	17903	17626	17223	16946	16543	17765	17085	59	5200	500	10750	10	1	11855168	2059	8.73	0.97	12	0.09	1989.00	17966.00	31400	20231115	-44.68	15320	20240805	13.38	25200	-31.07	20240509	15320	13.38	20240805	31400	-44.68	20231115	15320	13.38	20240805	0.77	N	462520	500	59 억	26985	N	N	0	N	N
31	20240925	111339	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17410	60	2	0.35	177304600	10179	36.48	17440	17600	17200	22550	12150	17350	17418.67	0.23	-53	17903	17626	17223	16946	16543	17765	17085	59	5200	500	10750	10	1	11855168	2064	8.75	0.97	12	0.09	1989.00	17966.00	31400	20231115	-44.55	15320	20240805	13.64	25200	-30.91	20240509	15320	13.64	20240805	31400	-44.55	20231115	15320	13.64	20240805	0.77	N	462520	500	59 억	26985	N	N	0	N	N
32	20240925	101335	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17340	-10	5	-0.06	121756360	6971	24.98	17440	17600	17320	22550	12150	17350	17466.13	0.23	-325	17903	17626	17223	16946	16543	17765	17085	59	5200	500	10750	10	1	11855168	2056	8.72	0.97	12	0.06	1989.00	17966.00	31400	20231115	-44.78	15320	20240805	13.19	25200	-31.19	20240509	15320	13.19	20240805	31400	-44.78	20231115	15320	13.19	20240805	0.77	N	462520	500	59 억	26985	N	N	0	N	N
33	20240925	091349	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17510	160	2	0.92	30279010	1737	6.23	17440	17530	17320	22550	12150	17350	17431.78	0.23	-474	17903	17626	17223	16946	16543	17765	17085	59	5200	500	10750	10	1	11855168	2076	8.80	0.97	12	0.01	1989.00	17966.00	31400	20231115	-44.24	15320	20240805	14.30	25200	-30.52	20240509	15320	14.30	20240805	31400	-44.24	20231115	15320	14.30	20240805	0.77	N	462520	500	59 억	26985	N	N	0	N	N
34	20240924	161331	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17350	330	2	1.94	477009970	27687	75.61	16860	17500	16820	22100	11920	17020	17229.94	0.19	2921	17566	17292	17146	16872	16726	17220	16800	59	5080	500	10550	10	1	11855168	2057	8.72	0.97	12	0.23	1989.00	17966.00	31400	20231115	-44.75	15320	20240805	13.25	25200	-31.15	20240509	15320	13.25	20240805	31400	-44.75	20231115	15320	13.25	20240805	0.75	N	462520	500	59 억	23105	N	N	0	N	N
35	20240924	151333	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17250	230	2	1.35	445460680	25863	70.63	16860	17500	16820	22100	11920	17020	17225.42	0.19	2952	17566	17292	17146	16872	16726	17220	16800	59	5080	500	10550	10	1	11855168	2045	8.67	0.96	12	0.22	1989.00	17966.00	31400	20231115	-45.06	15320	20240805	12.60	25200	-31.55	20240509	15320	12.60	20240805	31400	-45.06	20231115	15320	12.60	20240805	0.75	N	462520	500	59 억	23105	N	N	0	N	N
36	20240924	141323	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17160	140	2	0.82	396897840	23037	62.91	16860	17500	16820	22100	11920	17020	17230.51	0.19	2985	17566	17292	17146	16872	16726	17220	16800	59	5080	500	10550	10	1	11855168	2034	8.63	0.96	12	0.19	1989.00	17966.00	31400	20231115	-45.35	15320	20240805	12.01	25200	-31.90	20240509	15320	12.01	20240805	31400	-45.35	20231115	15320	12.01	20240805	0.75	N	462520	500	59 억	23105	N	N	0	N	N
37	20240924	131331	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17150	130	2	0.76	326748480	18951	51.75	16860	17500	16820	22100	11920	17020	17244.08	0.19	919	17566	17292	17146	16872	16726	17220	16800	59	5080	500	10550	10	1	11855168	2033	8.62	0.95	12	0.16	1989.00	17966.00	31400	20231115	-45.38	15320	20240805	11.95	25200	-31.94	20240509	15320	11.95	20240805	31400	-45.38	20231115	15320	11.95	20240805	0.75	N	462520	500	59 억	23105	N	N	0	N	N
38	20240924	121327	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17140	120	2	0.71	299197740	17344	47.36	16860	17500	16820	22100	11920	17020	17253.44	0.19	949	17566	17292	17146	16872	16726	17220	16800	59	5080	500	10550	10	1	11855168	2032	8.62	0.95	12	0.15	1989.00	17966.00	31400	20231115	-45.41	15320	20240805	11.88	25200	-31.98	20240509	15320	11.88	20240805	31400	-45.41	20231115	15320	11.88	20240805	0.75	N	462520	500	59 억	23105	N	N	0	N	N
39	20240924	111335	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17110	90	2	0.53	265827870	15391	42.03	16860	17500	16820	22100	11920	17020	17274.91	0.19	202	17566	17292	17146	16872	16726	17220	16800	59	5080	500	10550	10	1	11855168	2028	8.60	0.95	12	0.13	1989.00	17966.00	31400	20231115	-45.51	15320	20240805	11.68	25200	-32.10	20240509	15320	11.68	20240805	31400	-45.51	20231115	15320	11.68	20240805	0.75	N	462520	500	59 억	23105	N	N	0	N	N
40	20240924	101333	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17290	270	2	1.59	224865200	13009	35.53	16860	17500	16820	22100	11920	17020	17289.44	0.19	1015	17566	17292	17146	16872	16726	17220	16800	59	5080	500	10550	10	1	11855168	2050	8.69	0.96	12	0.11	1989.00	17966.00	31400	20231115	-44.94	15320	20240805	12.86	25200	-31.39	20240509	15320	12.86	20240805	31400	-44.94	20231115	15320	12.86	20240805	0.75	N	462520	500	59 억	23105	N	N	0	N	N
41	20240924	091335	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17300	280	2	1.65	66027720	3854	10.52	16860	17300	16820	22100	11920	17020	17138.30	0.19	275	17566	17292	17146	16872	16726	17220	16800	59	5080	500	10550	10	1	11855168	2051	8.70	0.96	12	0.03	1989.00	17966.00	31400	20231115	-44.90	15320	20240805	12.92	25200	-31.35	20240509	15320	12.92	20240805	31400	-44.90	20231115	15320	12.92	20240805	0.75	N	462520	500	59 억	23105	N	N	0	N	N
42	20240923	161326	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17020	-600	5	-3.41	610845630	35629	34.97	17420	17420	17000	22900	12340	17620	17145.08	0.17	3341	19466	18542	17976	17052	16486	18260	16770	59	5280	500	10920	10	1	11855168	2018	8.56	0.95	12	0.30	1989.00	17966.00	31400	20231115	-45.80	15320	20240805	11.10	25200	-32.46	20240509	15320	11.10	20240805	31400	-45.80	20231115	15320	11.10	20240805	0.64	N	462520	500	59 억	20021	N	N	0	N	N
43	20240923	151331	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17080	-540	5	-3.06	559553240	32616	32.01	17420	17420	17000	22900	12340	17620	17155.79	0.17	3332	19466	18542	17976	17052	16486	18260	16770	59	5280	500	10920	10	1	11855168	2025	8.59	0.95	12	0.28	1989.00	17966.00	31400	20231115	-45.61	15320	20240805	11.49	25200	-32.22	20240509	15320	11.49	20240805	31400	-45.61	20231115	15320	11.49	20240805	0.64	N	462520	500	59 억	20021	N	N	0	N	N
44	20240923	141337	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17110	-510	5	-2.89	507902340	29593	29.04	17420	17420	17000	22900	12340	17620	17162.92	0.17	2733	19466	18542	17976	17052	16486	18260	16770	59	5280	500	10920	10	1	11855168	2028	8.60	0.95	12	0.25	1989.00	17966.00	31400	20231115	-45.51	15320	20240805	11.68	25200	-32.10	20240509	15320	11.68	20240805	31400	-45.51	20231115	15320	11.68	20240805	0.64	N	462520	500	59 억	20021	N	N	0	N	N
45	20240923	131333	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17050	-570	5	-3.23	451513080	26284	25.80	17420	17420	17000	22900	12340	17620	17178.25	0.17	2611	19466	18542	17976	17052	16486	18260	16770	59	5280	500	10920	10	1	11855168	2021	8.57	0.95	12	0.22	1989.00	17966.00	31400	20231115	-45.70	15320	20240805	11.29	25200	-32.34	20240509	15320	11.29	20240805	31400	-45.70	20231115	15320	11.29	20240805	0.64	N	462520	500	59 억	20021	N	N	0	N	N
46	20240923	121334	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17040	-580	5	-3.29	424859800	24722	24.26	17420	17420	17000	22900	12340	17620	17185.49	0.17	2629	19466	18542	17976	17052	16486	18260	16770	59	5280	500	10920	10	1	11855168	2020	8.57	0.95	12	0.21	1989.00	17966.00	31400	20231115	-45.73	15320	20240805	11.23	25200	-32.38	20240509	15320	11.23	20240805	31400	-45.73	20231115	15320	11.23	20240805	0.64	N	462520	500	59 억	20021	N	N	0	N	N
47	20240923	111331	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17150	-470	5	-2.67	295546090	17145	16.83	17420	17420	17140	22900	12340	17620	17238.03	0.17	2659	19466	18542	17976	17052	16486	18260	16770	59	5280	500	10920	10	1	11855168	2033	8.62	0.95	12	0.14	1989.00	17966.00	31400	20231115	-45.38	15320	20240805	11.95	25200	-31.94	20240509	15320	11.95	20240805	31400	-45.38	20231115	15320	11.95	20240805	0.64	N	462520	500	59 억	20021	N	N	0	N	N
48	20240923	101330	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17240	-380	5	-2.16	234662370	13603	13.35	17420	17420	17170	22900	12340	17620	17250.78	0.17	2382	19466	18542	17976	17052	16486	18260	16770	59	5280	500	10920	10	1	11855168	2044	8.67	0.96	12	0.11	1989.00	17966.00	31400	20231115	-45.10	15320	20240805	12.53	25200	-31.59	20240509	15320	12.53	20240805	31400	-45.10	20231115	15320	12.53	20240805	0.64	N	462520	500	59 억	20021	N	N	0	N	N
49	20240923	091331	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17270	-350	5	-1.99	50829130	2936	2.88	17420	17420	17210	22900	12340	17620	17312.37	0.17	-131	19466	18542	17976	17052	16486	18260	16770	59	5280	500	10920	10	1	11855168	2047	8.68	0.96	12	0.02	1989.00	17966.00	31400	20231115	-45.00	15320	20240805	12.73	25200	-31.47	20240509	15320	12.73	20240805	31400	-45.00	20231115	15320	12.73	20240805	0.64	N	462520	500	59 억	20021	N	N	0	N	N
50	20240913	161221	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17880	1920	2	12.03	23595368540	1255283	10565.47	16790	19580	16260	20700	11180	15960	18797.68	0.19	-10762	16446	16202	16026	15782	15606	16115	15695	59	4740	500	9890	10	1	11855168	2120	8.99	1.00	12	10.59	1989.00	17966.00	31400	20231115	-43.06	15320	20240805	16.71	25200	-29.05	20240509	15320	16.71	20240805	31400	-43.06	20231115	15320	16.71	20240805	0.52	N	462520	500	59 억	22639	N	N	0	N	N
51	20240913	151234	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18190	2230	2	13.97	23043469990	1224543	10306.73	16790	19580	16260	20700	11180	15960	18818.02	0.19	-9527	16446	16202	16026	15782	15606	16115	15695	59	4740	500	9890	10	1	11855168	2156	9.15	1.01	12	10.33	1989.00	17966.00	31400	20231115	-42.07	15320	20240805	18.73	25200	-27.82	20240509	15320	18.73	20240805	31400	-42.07	20231115	15320	18.73	20240805	0.52	N	462520	500	59 억	22639	N	N	0	N	N
52	20240913	141234	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18950	2990	2	18.73	21184555600	1124346	9463.40	16790	19580	16260	20700	11180	15960	18841.67	0.19	-11417	16446	16202	16026	15782	15606	16115	15695	59	4740	500	9890	10	1	11855168	2247	9.53	1.05	12	9.48	1989.00	17966.00	31400	20231115	-39.65	15320	20240805	23.69	25200	-24.80	20240509	15320	23.69	20240805	31400	-39.65	20231115	15320	23.69	20240805	0.52	N	462520	500	59 억	22639	N	N	0	N	N
53	20240913	131228	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18780	2820	2	17.67	14940941630	796243	6701.82	16790	19580	16260	20700	11180	15960	18764.30	0.19	-11045	16446	16202	16026	15782	15606	16115	15695	59	4740	500	9890	10	1	11855168	2226	9.44	1.05	12	6.72	1989.00	17966.00	31400	20231115	-40.19	15320	20240805	22.58	25200	-25.48	20240509	15320	22.58	20240805	31400	-40.19	20231115	15320	22.58	20240805	0.52	N	462520	500	59 억	22639	N	N	0	N	N
54	20240913	121231	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17930	1970	2	12.34	10503548890	561065	4722.37	16790	19580	16260	20700	11180	15960	18720.73	0.19	-10359	16446	16202	16026	15782	15606	16115	15695	59	4740	500	9890	10	1	11855168	2126	9.01	1.00	12	4.73	1989.00	17966.00	31400	20231115	-42.90	15320	20240805	17.04	25200	-28.85	20240509	15320	17.04	20240805	31400	-42.90	20231115	15320	17.04	20240805	0.52	N	462520	500	59 억	22639	N	N	0	N	N
55	20240913	111235	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18490	2530	2	15.85	9491142040	504842	4249.15	16790	19580	16260	20700	11180	15960	18800.22	0.19	-9457	16446	16202	16026	15782	15606	16115	15695	59	4740	500	9890	10	1	11855168	2192	9.30	1.03	12	4.26	1989.00	17966.00	31400	20231115	-41.11	15320	20240805	20.69	25200	-26.63	20240509	15320	20.69	20240805	31400	-41.11	20231115	15320	20.69	20240805	0.52	N	462520	500	59 억	22639	N	N	0	N	N
56	20240913	101236	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18540	2580	2	16.17	7514055320	398449	3353.67	16790	19580	16260	20700	11180	15960	18858.26	0.19	-10934	16446	16202	16026	15782	15606	16115	15695	59	4740	500	9890	10	1	11855168	2198	9.32	1.03	12	3.36	1989.00	17966.00	31400	20231115	-40.96	15320	20240805	21.02	25200	-26.43	20240509	15320	21.02	20240805	31400	-40.96	20231115	15320	21.02	20240805	0.52	N	462520	500	59 억	22639	N	N	0	N	N
57	20240913	091240	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16500	540	2	3.38	84313660	5077	42.73	16790	16790	16360	20700	11180	15960	16606.98	0.19	-1705	16446	16202	16026	15782	15606	16115	15695	59	4740	500	9890	10	1	11855168	1956	8.30	0.92	12	0.04	1989.00	17966.00	31400	20231115	-47.45	15320	20240805	7.70	25200	-34.52	20240509	15320	7.70	20240805	31400	-47.45	20231115	15320	7.70	20240805	0.52	N	462520	500	59 억	22639	N	N	0	N	N
58	20240912	161212	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15960	-20	5	-0.13	190470670	11877	241.65	16270	16270	15850	20750	11190	15980	16037.79	0.18	-3794	16286	16132	15976	15822	15666	16210	15900	59	4770	500	9900	10	1	11855168	1892	8.02	0.89	12	0.10	1989.00	17966.00	31400	20231115	-49.17	15320	20240805	4.18	25200	-36.67	20240509	15320	4.18	20240805	31400	-49.17	20231115	15320	4.18	20240805	0.52	N	462520	500	59 억	21118	N	N	0	N	N
59	20240912	151228	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16070	90	2	0.56	167533320	10441	212.43	16270	16270	15850	20750	11190	15980	16046.84	0.18	-2708	16286	16132	15976	15822	15666	16210	15900	59	4770	500	9900	10	1	11855168	1905	8.08	0.89	12	0.09	1989.00	17966.00	31400	20231115	-48.82	15320	20240805	4.90	25200	-36.23	20240509	15320	4.90	20240805	31400	-48.82	20231115	15320	4.90	20240805	0.52	N	462520	500	59 억	21118	N	N	0	N	N
60	20240912	141236	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16010	30	2	0.19	105338640	6550	133.27	16270	16270	16000	20750	11190	15980	16085.06	0.18	-1048	16286	16132	15976	15822	15666	16210	15900	59	4770	500	9900	10	1	11855168	1898	8.05	0.89	12	0.06	1989.00	17966.00	31400	20231115	-49.01	15320	20240805	4.50	25200	-36.47	20240509	15320	4.50	20240805	31400	-49.01	20231115	15320	4.50	20240805	0.52	N	462520	500	59 억	21118	N	N	0	N	N
61	20240912	131223	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16110	130	2	0.81	58153440	3609	73.43	16270	16270	16030	20750	11190	15980	16120.29	0.18	1421	16286	16132	15976	15822	15666	16210	15900	59	4770	500	9900	10	1	11855168	1910	8.10	0.90	12	0.03	1989.00	17966.00	31400	20231115	-48.69	15320	20240805	5.16	25200	-36.07	20240509	15320	5.16	20240805	31400	-48.69	20231115	15320	5.16	20240805	0.52	N	462520	500	59 억	21118	N	N	0	N	N
62	20240912	121221	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16150	170	2	1.06	37110800	2306	46.92	16270	16270	16030	20750	11190	15980	16102.50	0.18	254	16286	16132	15976	15822	15666	16210	15900	59	4770	500	9900	10	1	11855168	1915	8.12	0.90	12	0.02	1989.00	17966.00	31400	20231115	-48.57	15320	20240805	5.42	25200	-35.91	20240509	15320	5.42	20240805	31400	-48.57	20231115	15320	5.42	20240805	0.52	N	462520	500	59 억	21118	N	N	0	N	N
63	20240912	111220	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16130	150	2	0.94	27732960	1724	35.08	16270	16270	16030	20750	11190	15980	16098.50	0.18	158	16286	16132	15976	15822	15666	16210	15900	59	4770	500	9900	10	1	11855168	1912	8.11	0.90	12	0.01	1989.00	17966.00	31400	20231115	-48.63	15320	20240805	5.29	25200	-35.99	20240509	15320	5.29	20240805	31400	-48.63	20231115	15320	5.29	20240805	0.52	N	462520	500	59 억	21118	N	N	0	N	N
64	20240912	101223	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16190	210	2	1.31	21158910	1315	26.75	16270	16270	16030	20750	11190	15980	16107.49	0.18	142	16286	16132	15976	15822	15666	16210	15900	59	4770	500	9900	10	1	11855168	1919	8.14	0.90	12	0.01	1989.00	17966.00	31400	20231115	-48.44	15320	20240805	5.68	25200	-35.75	20240509	15320	5.68	20240805	31400	-48.44	20231115	15320	5.68	20240805	0.52	N	462520	500	59 억	21118	N	N	0	N	N
65	20240912	091226	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16030	50	2	0.31	9001530	560	11.39	16270	16270	16030	20750	11190	15980	16117.32	0.18	-59	16286	16132	15976	15822	15666	16210	15900	59	4770	500	9900	10	1	11855168	1900	8.06	0.89	12	0.00	1989.00	17966.00	31400	20231115	-48.95	15320	20240805	4.63	25200	-36.39	20240509	15320	4.63	20240805	31400	-48.95	20231115	15320	4.63	20240805	0.52	N	462520	500	59 억	21118	N	N	0	N	N
66	20240911	161159	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15980	50	2	0.31	63607730	3987	85.85	15820	16130	15820	20700	11160	15930	15953.72	0.18	240	16676	16302	16086	15712	15496	16195	15605	59	4770	500	9870	10	1	11855168	1894	8.03	0.89	12	0.03	1989.00	17966.00	31400	20231115	-49.11	15320	20240805	4.31	25200	-36.59	20240509	15320	4.31	20240805	31400	-49.11	20231115	15320	4.31	20240805	0.54	N	462520	500	59 억	20874	N	N	1	N	N
67	20240911	151205	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15910	-20	5	-0.13	53312070	3340	71.92	15820	16130	15820	20700	11160	15930	15961.70	0.18	254	16676	16302	16086	15712	15496	16195	15605	59	4770	500	9870	10	1	11855168	1886	8.00	0.89	12	0.03	1989.00	17966.00	31400	20231115	-49.33	15320	20240805	3.85	25200	-36.87	20240509	15320	3.85	20240805	31400	-49.33	20231115	15320	3.85	20240805	0.54	N	462520	500	59 억	20874	N	N	1	N	N
68	20240911	141208	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15970	40	2	0.25	31444410	1969	42.40	15820	16130	15820	20700	11160	15930	15969.74	0.18	212	16676	16302	16086	15712	15496	16195	15605	59	4770	500	9870	10	1	11855168	1893	8.03	0.89	12	0.02	1989.00	17966.00	31400	20231115	-49.14	15320	20240805	4.24	25200	-36.63	20240509	15320	4.24	20240805	31400	-49.14	20231115	15320	4.24	20240805	0.54	N	462520	500	59 억	20874	N	N	1	N	N
69	20240911	131203	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16050	120	2	0.75	27482840	1721	37.06	15820	16130	15820	20700	11160	15930	15969.11	0.18	203	16676	16302	16086	15712	15496	16195	15605	59	4770	500	9870	10	1	11855168	1903	8.07	0.89	12	0.01	1989.00	17966.00	31400	20231115	-48.89	15320	20240805	4.77	25200	-36.31	20240509	15320	4.77	20240805	31400	-48.89	20231115	15320	4.77	20240805	0.54	N	462520	500	59 억	20874	N	N	1	N	N
70	20240911	121207	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16070	140	2	0.88	21353960	1337	28.79	15820	16130	15820	20700	11160	15930	15971.55	0.18	204	16676	16302	16086	15712	15496	16195	15605	59	4770	500	9870	10	1	11855168	1905	8.08	0.89	12	0.01	1989.00	17966.00	31400	20231115	-48.82	15320	20240805	4.90	25200	-36.23	20240509	15320	4.90	20240805	31400	-48.82	20231115	15320	4.90	20240805	0.54	N	462520	500	59 억	20874	N	N	1	N	N
71	20240911	111157	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16070	140	2	0.88	17687440	1108	23.86	15820	16130	15820	20700	11160	15930	15963.39	0.18	58	16676	16302	16086	15712	15496	16195	15605	59	4770	500	9870	10	1	11855168	1905	8.08	0.89	12	0.01	1989.00	17966.00	31400	20231115	-48.82	15320	20240805	4.90	25200	-36.23	20240509	15320	4.90	20240805	31400	-48.82	20231115	15320	4.90	20240805	0.54	N	462520	500	59 억	20874	N	N	1	N	N
72	20240911	101151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15950	20	2	0.13	11051780	693	14.92	15820	16130	15820	20700	11160	15930	15947.73	0.18	126	16676	16302	16086	15712	15496	16195	15605	59	4770	500	9870	10	1	11855168	1891	8.02	0.89	12	0.01	1989.00	17966.00	31400	20231115	-49.20	15320	20240805	4.11	25200	-36.71	20240509	15320	4.11	20240805	31400	-49.20	20231115	15320	4.11	20240805	0.54	N	462520	500	59 억	20874	N	N	1	N	N
73	20240911	091211	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16110	180	2	1.13	4116520	259	5.58	15820	16130	15820	20700	11160	15930	15893.90	0.18	104	16676	16302	16086	15712	15496	16195	15605	59	4770	500	9870	10	1	11855168	1910	8.10	0.90	12	0.00	1989.00	17966.00	31400	20231115	-48.69	15320	20240805	5.16	25200	-36.07	20240509	15320	5.16	20240805	31400	-48.69	20231115	15320	5.16	20240805	0.54	N	462520	500	59 억	20874	N	N	1	N	N
74	20240910	161154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15930	-70	5	-0.44	68854730	4322	63.33	15950	16460	15870	20800	11200	16000	15931.24	0.18	-587	16260	16130	15950	15820	15640	16195	15885	59	4800	500	9920	10	1	11855168	1889	8.01	0.89	12	0.04	1989.00	17966.00	31500	20230904	-49.43	15320	20240805	3.98	25200	-36.79	20240509	15320	3.98	20240805	31400	-49.27	20231115	15320	3.98	20240805	0.54	N	462520	500	59 억	21762	N	N	1	N	N
75	20240910	151209	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15920	-80	5	-0.50	67293740	4224	61.89	15950	16460	15870	20800	11200	16000	15931.28	0.18	-595	16260	16130	15950	15820	15640	16195	15885	59	4800	500	9920	10	1	11855168	1887	8.00	0.89	12	0.04	1989.00	17966.00	31500	20230904	-49.46	15320	20240805	3.92	25200	-36.83	20240509	15320	3.92	20240805	31400	-49.30	20231115	15320	3.92	20240805	0.54	N	462520	500	59 억	21762	N	N	5	N	N
76	20240910	141159	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15940	-60	5	-0.38	51962630	3261	47.78	15950	16460	15870	20800	11200	16000	15934.57	0.18	-597	16260	16130	15950	15820	15640	16195	15885	59	4800	500	9920	10	1	11855168	1890	8.01	0.89	12	0.03	1989.00	17966.00	31500	20230904	-49.40	15320	20240805	4.05	25200	-36.75	20240509	15320	4.05	20240805	31400	-49.24	20231115	15320	4.05	20240805	0.54	N	462520	500	59 억	21762	N	N	5	N	N
77	20240910	131202	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15910	-90	5	-0.56	48616090	3051	44.70	15950	16460	15870	20800	11200	16000	15934.48	0.18	-545	16260	16130	15950	15820	15640	16195	15885	59	4800	500	9920	10	1	11855168	1886	8.00	0.89	12	0.03	1989.00	17966.00	31500	20230904	-49.49	15320	20240805	3.85	25200	-36.87	20240509	15320	3.85	20240805	31400	-49.33	20231115	15320	3.85	20240805	0.54	N	462520	500	59 억	21762	N	N	5	N	N
78	20240910	121159	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15930	-70	5	-0.44	35315840	2215	32.45	15950	16460	15870	20800	11200	16000	15943.95	0.18	-219	16260	16130	15950	15820	15640	16195	15885	59	4800	500	9920	10	1	11855168	1889	8.01	0.89	12	0.02	1989.00	17966.00	31500	20230904	-49.43	15320	20240805	3.98	25200	-36.79	20240509	15320	3.98	20240805	31400	-49.27	20231115	15320	3.98	20240805	0.54	N	462520	500	59 억	21762	N	N	5	N	N
79	20240910	111155	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15900	-100	5	-0.62	31124090	1952	28.60	15950	16460	15870	20800	11200	16000	15944.72	0.18	-82	16260	16130	15950	15820	15640	16195	15885	59	4800	500	9920	10	1	11855168	1885	7.99	0.89	12	0.02	1989.00	17966.00	31500	20230904	-49.52	15320	20240805	3.79	25200	-36.90	20240509	15320	3.79	20240805	31400	-49.36	20231115	15320	3.79	20240805	0.54	N	462520	500	59 억	21762	N	N	5	N	N
80	20240910	101201	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15870	-130	5	-0.81	25994140	1630	23.88	15950	16460	15870	20800	11200	16000	15947.33	0.18	-36	16260	16130	15950	15820	15640	16195	15885	59	4800	500	9920	10	1	11855168	1881	7.98	0.88	12	0.01	1989.00	17966.00	31500	20230904	-49.62	15320	20240805	3.59	25200	-37.02	20240509	15320	3.59	20240805	31400	-49.46	20231115	15320	3.59	20240805	0.54	N	462520	500	59 억	21762	N	N	5	N	N
81	20240910	091156	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16150	150	2	0.94	8441660	527	7.72	15950	16460	15930	20800	11200	16000	16018.33	0.18	13	16260	16130	15950	15820	15640	16195	15885	59	4800	500	9920	10	1	11855168	1915	8.12	0.90	12	0.00	1989.00	17966.00	31500	20230904	-48.73	15320	20240805	5.42	25200	-35.91	20240509	15320	5.42	20240805	31400	-48.57	20231115	15320	5.42	20240805	0.54	N	462520	500	59 억	21762	N	N	5	N	N
82	20240909	161132	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16000	10	2	0.06	106203780	6677	93.87	15770	16080	15770	20750	11200	15990	15905.84	0.16	2110	16783	16386	16173	15776	15563	16280	15670	59	4760	500	9910	10	1	11855168	1897	8.04	0.89	12	0.06	1989.00	17966.00	31500	20230904	-49.21	15320	20240805	4.44	25200	-36.51	20240509	15320	4.44	20240805	31400	-49.04	20231115	15320	4.44	20240805	0.54	N	462520	500	59 억	19278	N	N	5	N	N
83	20240909	151148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16070	80	2	0.50	99195090	6239	87.71	15770	16080	15770	20750	11200	15990	15899.20	0.16	2074	16783	16386	16173	15776	15563	16280	15670	59	4760	500	9910	10	1	11855168	1905	8.08	0.89	12	0.05	1989.00	17966.00	31500	20230904	-48.98	15320	20240805	4.90	25200	-36.23	20240509	15320	4.90	20240805	31400	-48.82	20231115	15320	4.90	20240805	0.54	N	462520	500	59 억	19278	N	N	10	N	N
84	20240909	141146	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16080	90	2	0.56	92069400	5795	81.47	15770	16080	15770	20750	11200	15990	15887.73	0.16	1947	16783	16386	16173	15776	15563	16280	15670	59	4760	500	9910	10	1	11855168	1906	8.08	0.90	12	0.05	1989.00	17966.00	31500	20230904	-48.95	15320	20240805	4.96	25200	-36.19	20240509	15320	4.96	20240805	31400	-48.79	20231115	15320	4.96	20240805	0.54	N	462520	500	59 억	19278	N	N	10	N	N
85	20240909	131144	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15970	-20	5	-0.13	89306000	5623	79.05	15770	15970	15770	20750	11200	15990	15882.27	0.16	1832	16783	16386	16173	15776	15563	16280	15670	59	4760	500	9910	10	1	11855168	1893	8.03	0.89	12	0.05	1989.00	17966.00	31500	20230904	-49.30	15320	20240805	4.24	25200	-36.63	20240509	15320	4.24	20240805	31400	-49.14	20231115	15320	4.24	20240805	0.54	N	462520	500	59 억	19278	N	N	10	N	N
86	20240909	121139	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15930	-60	5	-0.38	64793820	4086	57.44	15770	15960	15770	20750	11200	15990	15857.52	0.16	1321	16783	16386	16173	15776	15563	16280	15670	59	4760	500	9910	10	1	11855168	1889	8.01	0.89	12	0.03	1989.00	17966.00	31500	20230904	-49.43	15320	20240805	3.98	25200	-36.79	20240509	15320	3.98	20240805	31400	-49.27	20231115	15320	3.98	20240805	0.54	N	462520	500	59 억	19278	N	N	10	N	N
87	20240909	111141	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15930	-60	5	-0.38	56556870	3567	50.15	15770	15960	15770	20750	11200	15990	15855.58	0.16	1200	16783	16386	16173	15776	15563	16280	15670	59	4760	500	9910	10	1	11855168	1889	8.01	0.89	12	0.03	1989.00	17966.00	31500	20230904	-49.43	15320	20240805	3.98	25200	-36.79	20240509	15320	3.98	20240805	31400	-49.27	20231115	15320	3.98	20240805	0.54	N	462520	500	59 억	19278	N	N	10	N	N
88	20240909	101143	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15930	-60	5	-0.38	49803280	3142	44.17	15770	15960	15770	20750	11200	15990	15850.82	0.16	1077	16783	16386	16173	15776	15563	16280	15670	59	4760	500	9910	10	1	11855168	1889	8.01	0.89	12	0.03	1989.00	17966.00	31500	20230904	-49.43	15320	20240805	3.98	25200	-36.79	20240509	15320	3.98	20240805	31400	-49.27	20231115	15320	3.98	20240805	0.54	N	462520	500	59 억	19278	N	N	10	N	N
89	20240909	091136	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15860	-130	5	-0.81	11994770	760	10.68	15770	15960	15770	20750	11200	15990	15782.59	0.16	346	16783	16386	16173	15776	15563	16280	15670	59	4760	500	9910	10	1	11855168	1880	7.97	0.88	12	0.01	1989.00	17966.00	31500	20230904	-49.65	15320	20240805	3.52	25200	-37.06	20240509	15320	3.52	20240805	31400	-49.49	20231115	15320	3.52	20240805	0.54	N	462520	500	59 억	19278	N	N	10	N	N
90	20240906	161121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15990	-290	5	-1.78	114088170	7103	75.94	16170	16570	15960	21150	11400	16280	16050.75	0.17	-980	16926	16602	16356	16032	15786	16480	15910	59	4870	500	10090	10	1	11855168	1896	8.04	0.89	12	0.06	1989.00	17966.00	32650	20230831	-51.03	15320	20240805	4.37	25200	-36.55	20240509	15320	4.37	20240805	31400	-49.08	20231115	15320	4.37	20240805	0.56	N	462520	500	59 억	20123	N	N	10	N	N
91	20240906	151140	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16100	-180	5	-1.11	106443270	6625	70.83	16170	16570	15960	21150	11400	16280	16055.09	0.17	-988	16926	16602	16356	16032	15786	16480	15910	59	4870	500	10090	10	1	11855168	1909	8.09	0.90	12	0.06	1989.00	17966.00	32650	20230831	-50.69	15320	20240805	5.09	25200	-36.11	20240509	15320	5.09	20240805	31400	-48.73	20231115	15320	5.09	20240805	0.56	N	462520	500	59 억	20123	N	N	21	N	N
92	20240906	141150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16040	-240	5	-1.47	91954470	5720	61.15	16170	16570	15960	21150	11400	16280	16062.74	0.17	-744	16926	16602	16356	16032	15786	16480	15910	59	4870	500	10090	10	1	11855168	1902	8.06	0.89	12	0.05	1989.00	17966.00	32650	20230831	-50.87	15320	20240805	4.70	25200	-36.35	20240509	15320	4.70	20240805	31400	-48.92	20231115	15320	4.70	20240805	0.56	N	462520	500	59 억	20123	N	N	21	N	N
93	20240906	131141	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16010	-270	5	-1.66	88748070	5520	59.01	16170	16570	15960	21150	11400	16280	16063.93	0.17	-771	16926	16602	16356	16032	15786	16480	15910	59	4870	500	10090	10	1	11855168	1898	8.05	0.89	12	0.05	1989.00	17966.00	32650	20230831	-50.96	15320	20240805	4.50	25200	-36.47	20240509	15320	4.50	20240805	31400	-49.01	20231115	15320	4.50	20240805	0.56	N	462520	500	59 억	20123	N	N	21	N	N
94	20240906	121141	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16010	-270	5	-1.66	82953390	5161	55.17	16170	16570	15960	21150	11400	16280	16058.17	0.17	-680	16926	16602	16356	16032	15786	16480	15910	59	4870	500	10090	10	1	11855168	1898	8.05	0.89	12	0.04	1989.00	17966.00	32650	20230831	-50.96	15320	20240805	4.50	25200	-36.47	20240509	15320	4.50	20240805	31400	-49.01	20231115	15320	4.50	20240805	0.56	N	462520	500	59 억	20123	N	N	21	N	N
95	20240906	111142	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16000	-280	5	-1.72	78720270	4897	52.35	16170	16570	15960	21150	11400	16280	16059.54	0.17	-692	16926	16602	16356	16032	15786	16480	15910	59	4870	500	10090	10	1	11855168	1897	8.04	0.89	12	0.04	1989.00	17966.00	32650	20230831	-51.00	15320	20240805	4.44	25200	-36.51	20240509	15320	4.44	20240805	31400	-49.04	20231115	15320	4.44	20240805	0.56	N	462520	500	59 억	20123	N	N	21	N	N
96	20240906	101137	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16000	-280	5	-1.72	50181760	3115	33.30	16170	16570	16000	21150	11400	16280	16088.30	0.17	-811	16926	16602	16356	16032	15786	16480	15910	59	4870	500	10090	10	1	11855168	1897	8.04	0.89	12	0.03	1989.00	17966.00	32650	20230831	-51.00	15320	20240805	4.44	25200	-36.51	20240509	15320	4.44	20240805	31400	-49.04	20231115	15320	4.44	20240805	0.56	N	462520	500	59 억	20123	N	N	21	N	N
97	20240906	091142	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16400	120	2	0.74	7521670	462	4.94	16170	16570	16170	21150	11400	16280	16282.72	0.17	-39	16926	16602	16356	16032	15786	16480	15910	59	4870	500	10090	10	1	11855168	1944	8.25	0.91	12	0.00	1989.00	17966.00	32650	20230831	-49.77	15320	20240805	7.05	25200	-34.92	20240509	15320	7.05	20240805	31400	-47.77	20231115	15320	7.05	20240805	0.56	N	462520	500	59 억	20123	N	N	21	N	N
98	20240905	161117	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16280	-220	5	-1.33	143002880	8757	75.05	16410	16680	16110	21450	11550	16500	16330.50	0.19	-921	16886	16692	16596	16402	16306	16645	16355	59	4950	500	10230	10	1	11855168	1930	8.19	0.91	12	0.07	1989.00	17966.00	34100	20230830	-52.26	15320	20240805	6.27	25200	-35.40	20240509	15320	6.27	20240805	31400	-48.15	20231115	15320	6.27	20240805	0.56	N	462520	500	59 억	22495	N	N	21	N	N
99	20240905	151139	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16210	-290	5	-1.76	134444230	8230	70.53	16410	16680	16110	21450	11550	16500	16335.87	0.19	-870	16886	16692	16596	16402	16306	16645	16355	59	4950	500	10230	10	1	11855168	1922	8.15	0.90	12	0.07	1989.00	17966.00	34100	20230830	-52.46	15320	20240805	5.81	25200	-35.67	20240509	15320	5.81	20240805	31400	-48.38	20231115	15320	5.81	20240805	0.56	N	462520	500	59 억	22495	N	N	21	N	N
100	20240905	141133	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16140	-360	5	-2.18	127542710	7803	66.88	16410	16680	16110	21450	11550	16500	16345.34	0.19	-883	16886	16692	16596	16402	16306	16645	16355	59	4950	500	10230	10	1	11855168	1913	8.11	0.90	12	0.07	1989.00	17966.00	34100	20230830	-52.67	15320	20240805	5.35	25200	-35.95	20240509	15320	5.35	20240805	31400	-48.60	20231115	15320	5.35	20240805	0.56	N	462520	500	59 억	22495	N	N	21	N	N
101	20240905	131133	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16280	-220	5	-1.33	92022800	5613	48.11	16410	16680	16260	21450	11550	16500	16394.58	0.19	-523	16886	16692	16596	16402	16306	16645	16355	59	4950	500	10230	10	1	11855168	1930	8.19	0.91	12	0.05	1989.00	17966.00	34100	20230830	-52.26	15320	20240805	6.27	25200	-35.40	20240509	15320	6.27	20240805	31400	-48.15	20231115	15320	6.27	20240805	0.56	N	462520	500	59 억	22495	N	N	21	N	N
102	20240905	121133	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16470	-30	5	-0.18	40012710	2426	20.79	16410	16680	16410	21450	11550	16500	16493.29	0.19	-283	16886	16692	16596	16402	16306	16645	16355	59	4950	500	10230	10	1	11855168	1953	8.28	0.92	12	0.02	1989.00	17966.00	34100	20230830	-51.70	15320	20240805	7.51	25200	-34.64	20240509	15320	7.51	20240805	31400	-47.55	20231115	15320	7.51	20240805	0.56	N	462520	500	59 억	22495	N	N	21	N	N
103	20240905	111128	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16500	0	3	0.00	19237930	1165	9.98	16410	16680	16410	21450	11550	16500	16513.24	0.19	-188	16886	16692	16596	16402	16306	16645	16355	59	4950	500	10230	10	1	11855168	1956	8.30	0.92	12	0.01	1989.00	17966.00	34100	20230830	-51.61	15320	20240805	7.70	25200	-34.52	20240509	15320	7.70	20240805	31400	-47.45	20231115	15320	7.70	20240805	0.56	N	462520	500	59 억	22495	N	N	21	N	N
104	20240905	101133	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16540	40	2	0.24	10662410	646	5.54	16410	16680	16410	21450	11550	16500	16505.28	0.19	57	16886	16692	16596	16402	16306	16645	16355	59	4950	500	10230	10	1	11855168	1961	8.32	0.92	12	0.01	1989.00	17966.00	34100	20230830	-51.50	15320	20240805	7.96	25200	-34.37	20240509	15320	7.96	20240805	31400	-47.32	20231115	15320	7.96	20240805	0.56	N	462520	500	59 억	22495	N	N	21	N	N
105	20240905	091137	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16450	-50	5	-0.30	6469350	393	3.37	16410	16680	16410	21450	11550	16500	16461.45	0.19	57	16886	16692	16596	16402	16306	16645	16355	59	4950	500	10230	10	1	11855168	1950	8.27	0.92	12	0.00	1989.00	17966.00	34100	20230830	-51.76	15320	20240805	7.38	25200	-34.72	20240509	15320	7.38	20240805	31400	-47.61	20231115	15320	7.38	20240805	0.56	N	462520	500	59 억	22495	N	N	21	N	N
106	20240904	161108	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16500	-390	5	-2.31	193636380	11668	245.85	16790	16790	16500	21950	11830	16890	16596.84	0.20	-2277	17063	16976	16843	16756	16623	17020	16800	59	5060	500	10470	10	1	11855168	1956	8.30	0.92	12	0.10	1989.00	17966.00	35800	20230829	-53.91	15320	20240805	7.70	25200	-34.52	20240509	15320	7.70	20240805	31500	-47.62	20230904	15320	7.70	20240805	0.56	N	462520	500	59 억	24180	N	N	21	N	N
107	20240904	151119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16550	-340	5	-2.01	182212290	10976	231.27	16790	16790	16500	21950	11830	16890	16600.97	0.20	-1785	17063	16976	16843	16756	16623	17020	16800	59	5060	500	10470	10	1	11855168	1962	8.32	0.92	12	0.09	1989.00	17966.00	35800	20230829	-53.77	15320	20240805	8.03	25200	-34.33	20240509	15320	8.03	20240805	31500	-47.46	20230904	15320	8.03	20240805	0.56	N	462520	500	59 억	24180	N	N	32	N	N
108	20240904	141123	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16610	-280	5	-1.66	145986640	8788	185.17	16790	16790	16500	21950	11830	16890	16612.04	0.20	-70	17063	16976	16843	16756	16623	17020	16800	59	5060	500	10470	10	1	11855168	1969	8.35	0.92	12	0.07	1989.00	17966.00	35800	20230829	-53.60	15320	20240805	8.42	25200	-34.09	20240509	15320	8.42	20240805	31500	-47.27	20230904	15320	8.42	20240805	0.56	N	462520	500	59 억	24180	N	N	32	N	N
109	20240904	131119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16660	-230	5	-1.36	67686630	4067	85.69	16790	16790	16580	21950	11830	16890	16642.89	0.20	397	17063	16976	16843	16756	16623	17020	16800	59	5060	500	10470	10	1	11855168	1975	8.38	0.93	12	0.03	1989.00	17966.00	35800	20230829	-53.46	15320	20240805	8.75	25200	-33.89	20240509	15320	8.75	20240805	31500	-47.11	20230904	15320	8.75	20240805	0.56	N	462520	500	59 억	24180	N	N	32	N	N
110	20240904	121117	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16660	-230	5	-1.36	50815520	3052	64.31	16790	16790	16580	21950	11830	16890	16649.91	0.20	412	17063	16976	16843	16756	16623	17020	16800	59	5060	500	10470	10	1	11855168	1975	8.38	0.93	12	0.03	1989.00	17966.00	35800	20230829	-53.46	15320	20240805	8.75	25200	-33.89	20240509	15320	8.75	20240805	31500	-47.11	20230904	15320	8.75	20240805	0.56	N	462520	500	59 억	24180	N	N	32	N	N
111	20240904	111112	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16660	-230	5	-1.36	48766340	2929	61.72	16790	16790	16580	21950	11830	16890	16649.48	0.20	412	17063	16976	16843	16756	16623	17020	16800	59	5060	500	10470	10	1	11855168	1975	8.38	0.93	12	0.02	1989.00	17966.00	35800	20230829	-53.46	15320	20240805	8.75	25200	-33.89	20240509	15320	8.75	20240805	31500	-47.11	20230904	15320	8.75	20240805	0.56	N	462520	500	59 억	24180	N	N	32	N	N
112	20240904	101114	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16690	-200	5	-1.18	28051030	1684	35.48	16790	16790	16580	21950	11830	16890	16657.38	0.20	4	17063	16976	16843	16756	16623	17020	16800	59	5060	500	10470	10	1	11855168	1979	8.39	0.93	12	0.01	1989.00	17966.00	35800	20230829	-53.38	15320	20240805	8.94	25200	-33.77	20240509	15320	8.94	20240805	31500	-47.02	20230904	15320	8.94	20240805	0.56	N	462520	500	59 억	24180	N	N	32	N	N
113	20240904	091122	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16700	-190	5	-1.12	2896960	174	3.67	16790	16790	16580	21950	11830	16890	16649.20	0.20	-5	17063	16976	16843	16756	16623	17020	16800	59	5060	500	10470	10	1	11855168	1980	8.40	0.93	12	0.00	1989.00	17966.00	35800	20230829	-53.35	15320	20240805	9.01	25200	-33.73	20240509	15320	9.01	20240805	31500	-46.98	20230904	15320	9.01	20240805	0.56	N	462520	500	59 억	24180	N	N	32	N	N
114	20240903	161100	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16890	30	2	0.18	78673590	4667	64.97	16710	16930	16710	21900	11810	16860	16857.42	0.21	-538	17100	16980	16860	16740	16620	17040	16800	59	5040	500	10450	10	1	11855168	2002	8.49	0.94	12	0.04	1989.00	17966.00	36900	20230828	-54.23	15320	20240805	10.25	25200	-32.98	20240509	15320	10.25	20240805	31500	-46.38	20230904	15320	10.25	20240805	0.57	N	462520	500	59 억	24408	N	N	32	N	N
115	20240903	151110	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16890	30	2	0.18	56562950	3358	46.75	16710	16890	16710	21900	11810	16860	16844.24	0.21	-636	17100	16980	16860	16740	16620	17040	16800	59	5040	500	10450	10	1	11855168	2002	8.49	0.94	12	0.03	1989.00	17966.00	36900	20230828	-54.23	15320	20240805	10.25	25200	-32.98	20240509	15320	10.25	20240805	31500	-46.38	20230904	15320	10.25	20240805	0.57	N	462520	500	59 억	24408	N	N	5	N	N
116	20240903	141109	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16830	-30	5	-0.18	46986920	2790	38.84	16710	16870	16710	21900	11810	16860	16841.19	0.21	-602	17100	16980	16860	16740	16620	17040	16800	59	5040	500	10450	10	1	11855168	1995	8.46	0.94	12	0.02	1989.00	17966.00	36900	20230828	-54.39	15320	20240805	9.86	25200	-33.21	20240509	15320	9.86	20240805	31500	-46.57	20230904	15320	9.86	20240805	0.57	N	462520	500	59 억	24408	N	N	5	N	N
117	20240903	131111	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16860	0	3	0.00	32747980	1944	27.06	16710	16870	16710	21900	11810	16860	16845.67	0.21	-593	17100	16980	16860	16740	16620	17040	16800	59	5040	500	10450	10	1	11855168	1999	8.48	0.94	12	0.02	1989.00	17966.00	36900	20230828	-54.31	15320	20240805	10.05	25200	-33.10	20240509	15320	10.05	20240805	31500	-46.48	20230904	15320	10.05	20240805	0.57	N	462520	500	59 억	24408	N	N	5	N	N
118	20240903	121057	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16840	-20	5	-0.12	32495220	1929	26.86	16710	16870	16710	21900	11810	16860	16845.63	0.21	-593	17100	16980	16860	16740	16620	17040	16800	59	5040	500	10450	10	1	11855168	1996	8.47	0.94	12	0.02	1989.00	17966.00	36900	20230828	-54.36	15320	20240805	9.92	25200	-33.17	20240509	15320	9.92	20240805	31500	-46.54	20230904	15320	9.92	20240805	0.57	N	462520	500	59 억	24408	N	N	5	N	N
119	20240903	111056	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16850	-10	5	-0.06	23709560	1408	19.60	16710	16870	16710	21900	11810	16860	16839.18	0.21	-586	17100	16980	16860	16740	16620	17040	16800	59	5040	500	10450	10	1	11855168	1998	8.47	0.94	12	0.01	1989.00	17966.00	36900	20230828	-54.34	15320	20240805	9.99	25200	-33.13	20240509	15320	9.99	20240805	31500	-46.51	20230904	15320	9.99	20240805	0.57	N	462520	500	59 억	24408	N	N	5	N	N
120	20240903	101055	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16870	10	2	0.06	13988040	831	11.57	16710	16870	16710	21900	11810	16860	16832.78	0.21	-346	17100	16980	16860	16740	16620	17040	16800	59	5040	500	10450	10	1	11855168	2000	8.48	0.94	12	0.01	1989.00	17966.00	36900	20230828	-54.28	15320	20240805	10.12	25200	-33.06	20240509	15320	10.12	20240805	31500	-46.44	20230904	15320	10.12	20240805	0.57	N	462520	500	59 억	24408	N	N	5	N	N
121	20240903	091100	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16870	10	2	0.06	4118520	245	3.41	16710	16870	16710	21900	11810	16860	16810.29	0.21	-102	17100	16980	16860	16740	16620	17040	16800	59	5040	500	10450	10	1	11855168	2000	8.48	0.94	12	0.00	1989.00	17966.00	36900	20230828	-54.28	15320	20240805	10.12	25200	-33.06	20240509	15320	10.12	20240805	31500	-46.44	20230904	15320	10.12	20240805	0.57	N	462520	500	59 억	24408	N	N	5	N	N
122	20240902	161047	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16860	-50	5	-0.30	121080930	7183	151.83	16740	16980	16740	21950	11840	16910	16856.60	0.20	507	17116	17012	16816	16712	16516	17065	16765	59	5040	500	10480	10	1	11855168	1999	8.48	0.94	12	0.06	1989.00	17966.00	36900	20230828	-54.31	15320	20240805	10.05	25200	-33.10	20240509	15320	10.05	20240805	31500	-46.48	20230904	15320	10.05	20240805	0.57	N	462520	500	59 억	23899	N	N	5	N	N
123	20240902	151104	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16870	-40	5	-0.24	116156130	6891	145.66	16740	16980	16740	21950	11840	16910	16856.21	0.20	420	17116	17012	16816	16712	16516	17065	16765	59	5040	500	10480	10	1	11855168	2000	8.48	0.94	12	0.06	1989.00	17966.00	36900	20230828	-54.28	15320	20240805	10.12	25200	-33.06	20240509	15320	10.12	20240805	31500	-46.44	20230904	15320	10.12	20240805	0.57	N	462520	500	59 억	23899	N	N	3	N	N
124	20240902	141101	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16870	-40	5	-0.24	105839530	6280	132.74	16740	16980	16740	21950	11840	16910	16853.43	0.20	351	17116	17012	16816	16712	16516	17065	16765	59	5040	500	10480	10	1	11855168	2000	8.48	0.94	12	0.05	1989.00	17966.00	36900	20230828	-54.28	15320	20240805	10.12	25200	-33.06	20240509	15320	10.12	20240805	31500	-46.44	20230904	15320	10.12	20240805	0.57	N	462520	500	59 억	23899	N	N	3	N	N
125	20240902	131057	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16870	-40	5	-0.24	100605120	5970	126.19	16740	16980	16740	21950	11840	16910	16851.78	0.20	113	17116	17012	16816	16712	16516	17065	16765	59	5040	500	10480	10	1	11855168	2000	8.48	0.94	12	0.05	1989.00	17966.00	36900	20230828	-54.28	15320	20240805	10.12	25200	-33.06	20240509	15320	10.12	20240805	31500	-46.44	20230904	15320	10.12	20240805	0.57	N	462520	500	59 억	23899	N	N	3	N	N
126	20240902	121102	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16840	-70	5	-0.41	51814960	3082	65.14	16740	16920	16740	21950	11840	16910	16812.12	0.20	-361	17116	17012	16816	16712	16516	17065	16765	59	5040	500	10480	10	1	11855168	1996	8.47	0.94	12	0.03	1989.00	17966.00	36900	20230828	-54.36	15320	20240805	9.92	25200	-33.17	20240509	15320	9.92	20240805	31500	-46.54	20230904	15320	9.92	20240805	0.57	N	462520	500	59 억	23899	N	N	3	N	N
127	20240902	111048	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16830	-80	5	-0.47	39917590	2377	50.24	16740	16920	16740	21950	11840	16910	16793.26	0.20	-251	17116	17012	16816	16712	16516	17065	16765	59	5040	500	10480	10	1	11855168	1995	8.46	0.94	12	0.02	1989.00	17966.00	36900	20230828	-54.39	15320	20240805	9.86	25200	-33.21	20240509	15320	9.86	20240805	31500	-46.57	20230904	15320	9.86	20240805	0.57	N	462520	500	59 억	23899	N	N	3	N	N
128	20240902	101049	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16830	-80	5	-0.47	35525220	2116	44.73	16740	16920	16740	21950	11840	16910	16788.86	0.20	-230	17116	17012	16816	16712	16516	17065	16765	59	5040	500	10480	10	1	11855168	1995	8.46	0.94	12	0.02	1989.00	17966.00	36900	20230828	-54.39	15320	20240805	9.86	25200	-33.21	20240509	15320	9.86	20240805	31500	-46.57	20230904	15320	9.86	20240805	0.57	N	462520	500	59 억	23899	N	N	3	N	N
129	20240902	091043	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16820	-90	5	-0.53	6527870	389	8.22	16740	16920	16740	21950	11840	16910	16781.16	0.20	72	17116	17012	16816	16712	16516	17065	16765	59	5040	500	10480	10	1	11855168	1994	8.46	0.94	12	0.00	1989.00	17966.00	36900	20230828	-54.42	15320	20240805	9.79	25200	-33.25	20240509	15320	9.79	20240805	31500	-46.60	20230904	15320	9.79	20240805	0.57	N	462520	500	59 억	23899	N	N	3	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History