KissMeData/004090/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160154	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16650	-220	5	-1.30	115139900530	6860083	126.26	16200	17470	15910	21900	11810	16870	16784.09	4.56	-173831	19416	18142	15596	14322	11776	18780	14960	63	5030	500	12140	10	1	12694120	2114	18.99	1.25	12	54.04	877.00	13361.00	19370	20231016	-14.04	8950	20230824	86.03	19370	-14.04	20231016	8950	86.03	20230824	19370	-14.04	20231016	8950	86.03	20230824	0.86	N	004090	500	63 억	578419	N	N	0	N	00	N
3	20231031	150156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16620	-250	5	-1.48	111233878790	6625207	121.94	16200	17470	15910	21900	11810	16870	16789.42	4.56	-177931	19416	18142	15596	14322	11776	18780	14960	63	5030	500	12140	10	1	12694120	2110	18.95	1.24	12	52.19	877.00	13361.00	19370	20231016	-14.20	8950	20230824	85.70	19370	-14.20	20231016	8950	85.70	20230824	19370	-14.20	20231016	8950	85.70	20230824	0.86	N	004090	500	63 억	578419	N	N	0	N	00	N
4	20231031	140158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16290	-580	5	-3.44	102099764740	6077856	111.87	16200	17470	15910	21900	11810	16870	16798.58	4.56	-176259	19416	18142	15596	14322	11776	18780	14960	63	5030	500	12140	10	1	12694120	2068	18.57	1.22	12	47.88	877.00	13361.00	19370	20231016	-15.90	8950	20230824	82.01	19370	-15.90	20231016	8950	82.01	20230824	19370	-15.90	20231016	8950	82.01	20230824	0.86	N	004090	500	63 억	578419	N	N	0	N	00	N
5	20231031	130156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16050	-820	5	-4.86	96208062970	5721018	105.30	16200	17470	15910	21900	11810	16870	16816.54	4.56	-149632	19416	18142	15596	14322	11776	18780	14960	63	5030	500	12140	10	1	12694120	2037	18.30	1.20	12	45.07	877.00	13361.00	19370	20231016	-17.14	8950	20230824	79.33	19370	-17.14	20231016	8950	79.33	20230824	19370	-17.14	20231016	8950	79.33	20230824	0.86	N	004090	500	63 억	578419	N	N	0	N	00	N
6	20231031	120155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16500	-370	5	-2.19	88970805040	5276636	97.12	16200	17470	16200	21900	11810	16870	16861.26	4.56	-169593	19416	18142	15596	14322	11776	18780	14960	63	5030	500	12140	10	1	12694120	2095	18.81	1.23	12	41.57	877.00	13361.00	19370	20231016	-14.82	8950	20230824	84.36	19370	-14.82	20231016	8950	84.36	20230824	19370	-14.82	20231016	8950	84.36	20230824	0.86	N	004090	500	63 억	578419	N	N	0	N	00	N
7	20231031	110157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16990	120	2	0.71	81847272750	4852525	89.31	16200	17470	16200	21900	11810	16870	16866.94	4.56	-94862	19416	18142	15596	14322	11776	18780	14960	63	5030	500	12140	10	1	12694120	2157	19.37	1.27	12	38.23	877.00	13361.00	19370	20231016	-12.29	8950	20230824	89.83	19370	-12.29	20231016	8950	89.83	20230824	19370	-12.29	20231016	8950	89.83	20230824	0.86	N	004090	500	63 억	578419	N	N	0	N	00	N
8	20231031	100157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16510	-360	5	-2.13	67744104130	4017411	73.94	16200	17470	16200	21900	11810	16870	16862.62	4.56	-116077	19416	18142	15596	14322	11776	18780	14960	63	5030	500	12140	10	1	12694120	2096	18.83	1.24	12	31.65	877.00	13361.00	19370	20231016	-14.77	8950	20230824	84.47	19370	-14.77	20231016	8950	84.47	20230824	19370	-14.77	20231016	8950	84.47	20230824	0.86	N	004090	500	63 억	578419	N	N	0	N	00	N
9	20231031	090155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16680	-190	5	-1.13	7514023760	460003	8.47	16200	16740	16200	21900	11810	16870	16327.49	4.56	46160	19416	18142	15596	14322	11776	18780	14960	63	5030	500	12140	10	1	12694120	2117	19.02	1.25	12	3.62	877.00	13361.00	19370	20231016	-13.89	8950	20230824	86.37	19370	-13.89	20231016	8950	86.37	20230824	19370	-13.89	20231016	8950	86.37	20230824	0.86	N	004090	500	63 억	578419	N	N	0	N	00	N
10	20231030	160154	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16870	3890	1	29.97	81421903510	5294795	410.20	13050	16870	13050	16870	9090	12980	15386.11	1.58	368395	13913	13446	12833	12366	11753	13680	12600	63	3890	500	9340	10	1	12694120	2141	19.24	1.26	12	41.71	877.00	13361.00	19370	20231016	-12.91	8950	20230824	88.49	19370	-12.91	20231016	8950	88.49	20230824	19370	-12.91	20231016	8950	88.49	20230824	0.85	N	004090	500	63 억	200487	N	N	0	N	00	N
11	20231030	150152	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16870	3890	1	29.97	81124772200	5277182	408.84	13050	16870	13050	16870	9090	12980	15383.89	1.58	368911	13913	13446	12833	12366	11753	13680	12600	63	3890	500	9340	10	1	12694120	2141	19.24	1.26	12	41.57	877.00	13361.00	19370	20231016	-12.91	8950	20230824	88.49	19370	-12.91	20231016	8950	88.49	20230824	19370	-12.91	20231016	8950	88.49	20230824	0.85	N	004090	500	63 억	200487	N	N	0	N	00	N
12	20231030	140152	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16870	3890	1	29.97	80654622170	5249313	406.68	13050	16870	13050	16870	9090	12980	15375.96	1.58	368914	13913	13446	12833	12366	11753	13680	12600	63	3890	500	9340	10	1	12694120	2141	19.24	1.26	12	41.35	877.00	13361.00	19370	20231016	-12.91	8950	20230824	88.49	19370	-12.91	20231016	8950	88.49	20230824	19370	-12.91	20231016	8950	88.49	20230824	0.85	N	004090	500	63 억	200487	N	N	0	N	00	N
13	20231030	130151	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16870	3890	1	29.97	79950535850	5207577	403.45	13050	16870	13050	16870	9090	12980	15363.93	1.58	368914	13913	13446	12833	12366	11753	13680	12600	63	3890	500	9340	10	1	12694120	2141	19.24	1.26	12	41.02	877.00	13361.00	19370	20231016	-12.91	8950	20230824	88.49	19370	-12.91	20231016	8950	88.49	20230824	19370	-12.91	20231016	8950	88.49	20230824	0.85	N	004090	500	63 억	200487	N	N	0	N	00	N
14	20231030	120151	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16870	3890	1	29.97	79166080850	5161077	399.84	13050	16870	13050	16870	9090	12980	15350.30	1.58	368914	13913	13446	12833	12366	11753	13680	12600	63	3890	500	9340	10	1	12694120	2141	19.24	1.26	12	40.66	877.00	13361.00	19370	20231016	-12.91	8950	20230824	88.49	19370	-12.91	20231016	8950	88.49	20230824	19370	-12.91	20231016	8950	88.49	20230824	0.85	N	004090	500	63 억	200487	N	N	0	N	00	N
15	20231030	110151	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16370	3390	2	26.12	65843955300	4364727	338.15	13050	16630	13050	16870	9090	12980	15097.34	1.58	279814	13913	13446	12833	12366	11753	13680	12600	63	3890	500	9340	10	1	12694120	2078	18.67	1.23	12	34.38	877.00	13361.00	19370	20231016	-15.49	8950	20230824	82.91	19370	-15.49	20231016	8950	82.91	20230824	19370	-15.49	20231016	8950	82.91	20230824	0.85	N	004090	500	63 억	200487	N	N	0	N	00	N
16	20231030	100151	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15210	2230	2	17.18	30443346700	2134725	165.38	13050	15470	13050	16870	9090	12980	14275.87	1.58	126876	13913	13446	12833	12366	11753	13680	12600	63	3890	500	9340	10	1	12694120	1931	17.34	1.14	12	16.82	877.00	13361.00	19370	20231016	-21.48	8950	20230824	69.94	19370	-21.48	20231016	8950	69.94	20230824	19370	-21.48	20231016	8950	69.94	20230824	0.85	N	004090	500	63 억	200487	N	N	0	N	00	N
17	20231030	090149	57	100.00	KOSPI		비금속광물	N	N	N	N		N	13440	460	2	3.54	2227568480	169429	13.13	13050	13460	13050	16870	9090	12980	13175.77	1.58	26822	13913	13446	12833	12366	11753	13680	12600	63	3890	500	9340	10	1	12694120	1706	15.32	1.01	12	1.33	877.00	13361.00	19370	20231016	-30.61	8950	20230824	50.17	19370	-30.61	20231016	8950	50.17	20230824	19370	-30.61	20231016	8950	50.17	20230824	0.85	N	004090	500	63 억	200487	N	N	0	N	00	N
18	20231027	160153	57	100.00	KOSPI		비금속광물	N	N	N	N		N	12980	-250	5	-1.89	16063597400	1257351	46.83	12650	13300	12220	17190	9270	13230	12773.50	0.76	104114	14990	14110	13500	12620	12010	13805	12315	63	3960	500	9520	10	1	12694120	1648	14.80	0.97	12	9.90	877.00	13361.00	19370	20231016	-32.99	8950	20230824	45.03	19370	-32.99	20231016	8950	45.03	20230824	19370	-32.99	20231016	8950	45.03	20230824	0.98	N	004090	500	63 억	95963	N	N	0	N	00	N
19	20231027	150151	57	100.00	KOSPI		비금속광물	N	N	N	N		N	12850	-380	5	-2.87	14989820700	1174395	43.74	12650	13300	12220	17190	9270	13230	12763.20	0.76	89912	14990	14110	13500	12620	12010	13805	12315	63	3960	500	9520	10	1	12694120	1631	14.65	0.96	12	9.25	877.00	13361.00	19370	20231016	-33.66	8950	20230824	43.58	19370	-33.66	20231016	8950	43.58	20230824	19370	-33.66	20231016	8950	43.58	20230824	0.98	N	004090	500	63 억	95963	N	N	0	N	00	N
20	20231027	140152	57	100.00	KOSPI		비금속광물	N	N	N	N		N	12820	-410	5	-3.10	13463953390	1056485	39.35	12650	13300	12220	17190	9270	13230	12743.33	0.76	79564	14990	14110	13500	12620	12010	13805	12315	63	3960	500	9520	10	1	12694120	1627	14.62	0.96	12	8.32	877.00	13361.00	19370	20231016	-33.82	8950	20230824	43.24	19370	-33.82	20231016	8950	43.24	20230824	19370	-33.82	20231016	8950	43.24	20230824	0.98	N	004090	500	63 억	95963	N	N	0	N	00	N
21	20231027	130150	57	100.00	KOSPI		비금속광물	N	N	N	N		N	13230	0	3	0.00	11756062180	924171	34.42	12650	13300	12220	17190	9270	13230	12719.73	0.76	106087	14990	14110	13500	12620	12010	13805	12315	63	3960	500	9520	10	1	12694120	1679	15.09	0.99	12	7.28	877.00	13361.00	19370	20231016	-31.70	8950	20230824	47.82	19370	-31.70	20231016	8950	47.82	20230824	19370	-31.70	20231016	8950	47.82	20230824	0.98	N	004090	500	63 억	95963	N	N	0	N	00	N
22	20231027	120150	57	100.00	KOSPI		비금속광물	N	N	N	N		N	12880	-350	5	-2.65	8528277130	678616	25.27	12650	13150	12220	17190	9270	13230	12565.52	0.76	97567	14990	14110	13500	12620	12010	13805	12315	63	3960	500	9520	10	1	12694120	1635	14.69	0.96	12	5.35	877.00	13361.00	19370	20231016	-33.51	8950	20230824	43.91	19370	-33.51	20231016	8950	43.91	20230824	19370	-33.51	20231016	8950	43.91	20230824	0.98	N	004090	500	63 억	95963	N	N	0	N	00	N
23	20231027	110151	57	100.00	KOSPI		비금속광물	N	N	N	N		N	12530	-700	5	-5.29	5730582280	460072	17.13	12650	12750	12220	17190	9270	13230	12453.00	0.76	45422	14990	14110	13500	12620	12010	13805	12315	63	3960	500	9520	10	1	12694120	1591	14.29	0.94	12	3.62	877.00	13361.00	19370	20231016	-35.31	8950	20230824	40.00	19370	-35.31	20231016	8950	40.00	20230824	19370	-35.31	20231016	8950	40.00	20230824	0.98	N	004090	500	63 억	95963	N	N	0	N	00	N
24	20231027	100151	57	100.00	KOSPI		비금속광물	N	N	N	N		N	12300	-930	5	-7.03	4161266750	333109	12.41	12650	12750	12290	17190	9270	13230	12488.47	0.76	2789	14990	14110	13500	12620	12010	13805	12315	63	3960	500	9520	10	1	12694120	1561	14.03	0.92	12	2.62	877.00	13361.00	19370	20231016	-36.50	8950	20230824	37.43	19370	-36.50	20231016	8950	37.43	20230824	19370	-36.50	20231016	8950	37.43	20230824	0.98	N	004090	500	63 억	95963	N	N	0	N	00	N
25	20231027	090150	57	100.00	KOSPI		비금속광물	N	N	N	N		N	12400	-830	5	-6.27	802302320	64004	2.38	12650	12650	12360	17190	9270	13230	12516.46	0.76	11742	14990	14110	13500	12620	12010	13805	12315	63	3960	500	9520	10	1	12694120	1574	14.14	0.93	12	0.50	877.00	13361.00	19370	20231016	-35.98	8950	20230824	38.55	19370	-35.98	20231016	8950	38.55	20230824	19370	-35.98	20231016	8950	38.55	20230824	0.98	N	004090	500	63 억	95963	N	N	0	N	00	N
26	20231026	160149	57	100.00	KOSPI		비금속광물	N	N	N	N		N	13230	-300	5	-2.22	35570408190	2623718	100.34	14350	14380	12890	17580	9480	13530	13558.33	3.13	-307126	15430	14480	13590	12640	11750	14955	13115	63	4050	500	9740	10	1	12694120	1679	15.09	0.99	12	20.67	877.00	13361.00	19370	20231016	-31.70	8950	20230824	47.82	19370	-31.70	20231016	8950	47.82	20230824	19370	-31.70	20231016	8950	47.82	20230824	1.00	N	004090	500	63 억	397202	N	N	0	N	00	N
27	20231026	150150	57	100.00	KOSPI		비금속광물	N	N	N	N		N	13120	-410	5	-3.03	33448129490	2463269	94.21	14350	14380	12890	17580	9480	13530	13578.76	3.13	-298023	15430	14480	13590	12640	11750	14955	13115	63	4050	500	9740	10	1	12694120	1665	14.96	0.98	12	19.40	877.00	13361.00	19370	20231016	-32.27	8950	20230824	46.59	19370	-32.27	20231016	8950	46.59	20230824	19370	-32.27	20231016	8950	46.59	20230824	1.00	N	004090	500	63 억	397202	N	N	0	N	00	N
28	20231026	140149	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14190	660	2	4.88	18371855360	1354387	51.80	14350	14380	12890	17580	9480	13530	13564.70	3.13	-156175	15430	14480	13590	12640	11750	14955	13115	63	4050	500	9740	10	1	12694120	1801	16.18	1.06	12	10.67	877.00	13361.00	19370	20231016	-26.74	8950	20230824	58.55	19370	-26.74	20231016	8950	58.55	20230824	19370	-26.74	20231016	8950	58.55	20230824	1.00	N	004090	500	63 억	397202	Y	N	0	N	00	N
29	20231026	130149	57	100.00	KOSPI		비금속광물	N	N	N	N		N	13090	-440	5	-3.25	11682877880	863369	33.02	14350	14380	12910	17580	9480	13530	13531.73	3.13	-142504	15430	14480	13590	12640	11750	14955	13115	63	4050	500	9740	10	1	12694120	1662	14.93	0.98	12	6.80	877.00	13361.00	19370	20231016	-32.42	8950	20230824	46.26	19370	-32.42	20231016	8950	46.26	20230824	19370	-32.42	20231016	8950	46.26	20230824	1.00	N	004090	500	63 억	397202	N	N	0	N	00	N
30	20231026	120149	57	100.00	KOSPI		비금속광물	N	N	N	N		N	13190	-340	5	-2.51	11291066920	833394	31.87	14350	14380	12910	17580	9480	13530	13548.29	3.13	-135135	15430	14480	13590	12640	11750	14955	13115	63	4050	500	9740	10	1	12694120	1674	15.04	0.99	12	6.57	877.00	13361.00	19370	20231016	-31.91	8950	20230824	47.37	19370	-31.91	20231016	8950	47.37	20230824	19370	-31.91	20231016	8950	47.37	20230824	1.00	N	004090	500	63 억	397202	N	N	0	N	00	N
31	20231026	110151	57	100.00	KOSPI		비금속광물	N	N	N	N		N	13160	-370	5	-2.73	9746372720	716975	27.42	14350	14380	12910	17580	9480	13530	13593.74	3.13	-139553	15430	14480	13590	12640	11750	14955	13115	63	4050	500	9740	10	1	12694120	1671	15.01	0.98	12	5.65	877.00	13361.00	19370	20231016	-32.06	8950	20230824	47.04	19370	-32.06	20231016	8950	47.04	20230824	19370	-32.06	20231016	8950	47.04	20230824	1.00	N	004090	500	63 억	397202	N	N	0	N	00	N
32	20231026	100150	57	100.00	KOSPI		비금속광물	N	N	N	N		N	13090	-440	5	-3.25	8169789870	595868	22.79	14350	14380	13020	17580	9480	13530	13710.74	3.13	-139655	15430	14480	13590	12640	11750	14955	13115	63	4050	500	9740	10	1	12694120	1662	14.93	0.98	12	4.69	877.00	13361.00	19370	20231016	-32.42	8950	20230824	46.26	19370	-32.42	20231016	8950	46.26	20230824	19370	-32.42	20231016	8950	46.26	20230824	1.00	N	004090	500	63 억	397202	N	N	0	N	00	N
33	20231026	090149	57	100.00	KOSPI		비금속광물	N	N	N	N		N	13890	360	2	2.66	2103496500	147518	5.64	14350	14380	13850	17580	9480	13530	14259.25	3.13	-40607	15430	14480	13590	12640	11750	14955	13115	63	4050	500	9740	10	1	12694120	1763	15.84	1.04	12	1.16	877.00	13361.00	19370	20231016	-28.29	8950	20230824	55.20	19370	-28.29	20231016	8950	55.20	20230824	19370	-28.29	20231016	8950	55.20	20230824	1.00	N	004090	500	63 억	397202	N	N	0	N	00	N
34	20231025	160149	00	40.00	KOSPI		비금속광물	N	N	N	N	40	N	13530	-90	5	-0.66	34986709540	2572970	165.46	12910	14540	12700	17700	9540	13620	13597.81	3.03	14452	14406	14012	13486	13092	12566	14210	13290	63	4080	500	9800	10	1	12694120	1718	15.43	1.01	12	20.27	877.00	13361.00	19370	20231016	-30.15	8950	20230824	51.17	19370	-30.15	20231016	8950	51.17	20230824	19370	-30.15	20231016	8950	51.17	20230824	1.03	N	004090	500	63 억	384072	N	N	8	N	00	N
35	20231025	150150	00	40.00	KOSPI		비금속광물	N	N	N	N	40	N	13450	-170	5	-1.25	33565084120	2467473	158.68	12910	14540	12700	17700	9540	13620	13603.02	3.03	-8199	14406	14012	13486	13092	12566	14210	13290	63	4080	500	9800	10	1	12694120	1707	15.34	1.01	12	19.44	877.00	13361.00	19370	20231016	-30.56	8950	20230824	50.28	19370	-30.56	20231016	8950	50.28	20230824	19370	-30.56	20231016	8950	50.28	20230824	1.03	N	004090	500	63 억	384072	N	N	8	N	00	N
36	20231025	140148	00	40.00	KOSPI		비금속광물	N	N	N	N	40	N	13270	-350	5	-2.57	32320531720	2374202	152.68	12910	14540	12700	17700	9540	13620	13613.22	3.03	-25612	14406	14012	13486	13092	12566	14210	13290	63	4080	500	9800	10	1	12694120	1685	15.13	0.99	12	18.70	877.00	13361.00	19370	20231016	-31.49	8950	20230824	48.27	19370	-31.49	20231016	8950	48.27	20230824	19370	-31.49	20231016	8950	48.27	20230824	1.03	N	004090	500	63 억	384072	N	N	8	N	00	N
37	20231025	130150	00	40.00	KOSPI		비금속광물	N	N	N	N	40	N	13390	-230	5	-1.69	30931166060	2269436	145.94	12910	14540	12700	17700	9540	13620	13629.45	3.03	-9117	14406	14012	13486	13092	12566	14210	13290	63	4080	500	9800	10	1	12694120	1700	15.27	1.00	12	17.88	877.00	13361.00	19370	20231016	-30.87	8950	20230824	49.61	19370	-30.87	20231016	8950	49.61	20230824	19370	-30.87	20231016	8950	49.61	20230824	1.03	N	004090	500	63 억	384072	N	N	8	N	00	N
38	20231025	120150	00	40.00	KOSPI		비금속광물	N	N	N	N	40	N	13700	80	2	0.59	26170549450	1917983	123.34	12910	14540	12700	17700	9540	13620	13644.83	3.03	-30002	14406	14012	13486	13092	12566	14210	13290	63	4080	500	9800	10	1	12694120	1739	15.62	1.03	12	15.11	877.00	13361.00	19370	20231016	-29.27	8950	20230824	53.07	19370	-29.27	20231016	8950	53.07	20230824	19370	-29.27	20231016	8950	53.07	20230824	1.03	N	004090	500	63 억	384072	N	N	8	N	00	N
39	20231025	110149	00	40.00	KOSPI		비금속광물	N	N	N	N	40	N	13580	-40	5	-0.29	16041021060	1199969	77.17	12910	13950	12700	17700	9540	13620	13367.84	3.03	63598	14406	14012	13486	13092	12566	14210	13290	63	4080	500	9800	10	1	12694120	1724	15.48	1.02	12	9.45	877.00	13361.00	19370	20231016	-29.89	8950	20230824	51.73	19370	-29.89	20231016	8950	51.73	20230824	19370	-29.89	20231016	8950	51.73	20230824	1.03	N	004090	500	63 억	384072	N	N	8	N	00	N
40	20231025	100149	00	40.00	KOSPI		비금속광물	N	N	N	N	40	N	13130	-490	5	-3.60	12502636780	936870	60.25	12910	13950	12700	17700	9540	13620	13345.08	3.03	-7324	14406	14012	13486	13092	12566	14210	13290	63	4080	500	9800	10	1	12694120	1667	14.97	0.98	12	7.38	877.00	13361.00	19370	20231016	-32.21	8950	20230824	46.70	19370	-32.21	20231016	8950	46.70	20230824	19370	-32.21	20231016	8950	46.70	20230824	1.03	N	004090	500	63 억	384072	N	N	8	N	00	N
41	20231025	090149	00	40.00	KOSPI		비금속광물	N	N	N	N	40	N	12860	-760	5	-5.58	1304238550	101490	6.53	12910	12920	12700	17700	9540	13620	12850.15	3.03	3101	14406	14012	13486	13092	12566	14210	13290	63	4080	500	9800	10	1	12694120	1632	14.66	0.96	12	0.80	877.00	13361.00	19370	20231016	-33.61	8950	20230824	43.69	19370	-33.61	20231016	8950	43.69	20230824	19370	-33.61	20231016	8950	43.69	20230824	1.03	N	004090	500	63 억	384072	N	N	8	N	00	N
42	20231024	160147	00	40.00	KOSPI		비금속광물	N	N	N	N	40	N	13620	-860	5	-5.94	20300799990	1512868	69.19	13600	13880	12960	18820	10140	14480	13416.24	0.66	300439	17766	16122	15256	13612	12746	15690	13180	63	4340	500	10420	10	1	12694120	1729	15.53	1.02	12	11.92	877.00	13361.00	19370	20231016	-29.69	8950	20230824	52.18	19370	-29.69	20231016	8950	52.18	20230824	19370	-29.69	20231016	8950	52.18	20230824	1.25	N	004090	500	63 억	83563	N	N	8	N	00	N
43	20231024	150148	00	40.00	KOSPI		비금속광물	N	N	N	N	40	N	13740	-740	5	-5.11	18797072830	1403528	64.19	13600	13860	12960	18820	10140	14480	13390.11	0.66	273685	17766	16122	15256	13612	12746	15690	13180	63	4340	500	10420	10	1	12694120	1744	15.67	1.03	12	11.06	877.00	13361.00	19370	20231016	-29.07	8950	20230824	53.52	19370	-29.07	20231016	8950	53.52	20230824	19370	-29.07	20231016	8950	53.52	20230824	1.25	N	004090	500	63 억	83563	N	N	0	N	00	N
44	20231024	140147	00	40.00	KOSPI		비금속광물	N	N	N	N	40	N	13560	-920	5	-6.35	14978912100	1124483	51.43	13600	13740	12960	18820	10140	14480	13317.22	0.66	201067	17766	16122	15256	13612	12746	15690	13180	63	4340	500	10420	10	1	12694120	1721	15.46	1.01	12	8.86	877.00	13361.00	19370	20231016	-29.99	8950	20230824	51.51	19370	-29.99	20231016	8950	51.51	20230824	19370	-29.99	20231016	8950	51.51	20230824	1.25	N	004090	500	63 억	83563	N	N	0	N	00	N
45	20231024	130150	00	40.00	KOSPI		비금속광물	N	N	N	N	40	N	13150	-1330	5	-9.19	12456680280	935641	42.79	13600	13740	12960	18820	10140	14480	13309.31	0.66	127434	17766	16122	15256	13612	12746	15690	13180	63	4340	500	10420	10	1	12694120	1669	14.99	0.98	12	7.37	877.00	13361.00	19370	20231016	-32.11	8950	20230824	46.93	19370	-32.11	20231016	8950	46.93	20230824	19370	-32.11	20231016	8950	46.93	20230824	1.25	N	004090	500	63 억	83563	N	N	0	N	00	N
46	20231024	120148	00	40.00	KOSPI		비금속광물	N	N	N	N	40	N	13200	-1280	5	-8.84	11407367510	855994	39.15	13600	13740	12960	18820	10140	14480	13321.90	0.66	114672	17766	16122	15256	13612	12746	15690	13180	63	4340	500	10420	10	1	12694120	1676	15.05	0.99	12	6.74	877.00	13361.00	19370	20231016	-31.85	8950	20230824	47.49	19370	-31.85	20231016	8950	47.49	20230824	19370	-31.85	20231016	8950	47.49	20230824	1.25	N	004090	500	63 억	83563	N	N	0	N	00	N
47	20231024	110148	00	40.00	KOSPI		비금속광물	N	N	N	N	40	N	13040	-1440	5	-9.94	10165101580	760852	34.80	13600	13740	13000	18820	10140	14480	13355.17	0.66	90132	17766	16122	15256	13612	12746	15690	13180	63	4340	500	10420	10	1	12694120	1655	14.87	0.98	12	5.99	877.00	13361.00	19370	20231016	-32.68	8950	20230824	45.70	19370	-32.68	20231016	8950	45.70	20230824	19370	-32.68	20231016	8950	45.70	20230824	1.25	N	004090	500	63 억	83563	N	N	0	N	00	N
48	20231024	100148	00	40.00	KOSPI		비금속광물	N	N	N	N	40	N	13150	-1330	5	-9.19	7962470780	593173	27.13	13600	13740	13050	18820	10140	14480	13417.48	0.66	71364	17766	16122	15256	13612	12746	15690	13180	63	4340	500	10420	10	1	12694120	1669	14.99	0.98	12	4.67	877.00	13361.00	19370	20231016	-32.11	8950	20230824	46.93	19370	-32.11	20231016	8950	46.93	20230824	19370	-32.11	20231016	8950	46.93	20230824	1.25	N	004090	500	63 억	83563	N	N	0	N	00	N
49	20231024	090148	00	40.00	KOSPI		비금속광물	N	N	N	N	40	N	13650	-830	5	-5.73	1226645560	89895	4.11	13600	13740	13550	18820	10140	14480	13612.80	0.66	19571	17766	16122	15256	13612	12746	15690	13180	63	4340	500	10420	10	1	12694120	1733	15.56	1.02	12	0.71	877.00	13361.00	19370	20231016	-29.53	8950	20230824	52.51	19370	-29.53	20231016	8950	52.51	20230824	19370	-29.53	20231016	8950	52.51	20230824	1.25	N	004090	500	63 억	83563	N	N	0	N	00	N
50	20231023	160147	00	40.00	KOSPI		비금속광물	N	N	N	N	40	N	14480	-1460	5	-9.16	32386610670	2096455	27.72	16130	16900	14390	20700	11160	15940	15438.98	0.61	5860	19513	17726	16413	14626	13313	17070	13970	63	4760	500	11470	10	1	12694120	1838	16.51	1.08	12	16.52	877.00	13361.00	19370	20231016	-25.25	8950	20230824	61.79	19370	-25.25	20231016	8950	61.79	20230824	19370	-25.25	20231016	8950	61.79	20230824	1.26	N	004090	500	63 억	77857	N	N	0	N	00	N
51	20231023	150146	00	40.00	KOSPI		비금속광물	N	N	N	N	40	N	14420	-1520	5	-9.54	31224759960	2016213	26.66	16130	16900	14390	20700	11160	15940	15475.69	0.61	4935	19513	17726	16413	14626	13313	17070	13970	63	4760	500	11470	10	1	12694120	1830	16.44	1.08	12	15.88	877.00	13361.00	19370	20231016	-25.55	8950	20230824	61.12	19370	-25.55	20231016	8950	61.12	20230824	19370	-25.55	20231016	8950	61.12	20230824	1.26	N	004090	500	63 억	77857	N	N	0	N	00	N
52	20231023	140146	00	40.00	KOSPI		비금속광물	N	N	N	N	40	N	14980	-960	5	-6.02	28047508770	1798679	23.78	16130	16900	14710	20700	11160	15940	15583.81	0.61	-13643	19513	17726	16413	14626	13313	17070	13970	63	4760	500	11470	10	1	12694120	1902	17.08	1.12	12	14.17	877.00	13361.00	19370	20231016	-22.66	8950	20230824	67.37	19370	-22.66	20231016	8950	67.37	20230824	19370	-22.66	20231016	8950	67.37	20230824	1.26	N	004090	500	63 억	77857	N	N	0	N	00	N
53	20231023	130148	00	40.00	KOSPI		비금속광물	N	N	N	N	40	N	14880	-1060	5	-6.65	27140283510	1738047	22.98	16130	16900	14710	20700	11160	15940	15606.10	0.61	-7592	19513	17726	16413	14626	13313	17070	13970	63	4760	500	11470	10	1	12694120	1889	16.97	1.11	12	13.69	877.00	13361.00	19370	20231016	-23.18	8950	20230824	66.26	19370	-23.18	20231016	8950	66.26	20230824	19370	-23.18	20231016	8950	66.26	20230824	1.26	N	004090	500	63 억	77857	N	N	0	N	00	N
54	20231023	120146	00	40.00	KOSPI		비금속광물	N	N	N	N	40	N	15040	-900	5	-5.65	25526380070	1629905	21.55	16130	16900	14710	20700	11160	15940	15652.74	0.61	-333	19513	17726	16413	14626	13313	17070	13970	63	4760	500	11470	10	1	12694120	1909	17.15	1.13	12	12.84	877.00	13361.00	19370	20231016	-22.35	8950	20230824	68.04	19370	-22.35	20231016	8950	68.04	20230824	19370	-22.35	20231016	8950	68.04	20230824	1.26	N	004090	500	63 억	77857	N	N	0	N	00	N
55	20231023	110147	00	40.00	KOSPI		비금속광물	N	N	N	N	40	N	15360	-580	5	-3.64	23546599040	1499955	19.83	16130	16900	14710	20700	11160	15940	15690.14	0.61	17446	19513	17726	16413	14626	13313	17070	13970	63	4760	500	11470	10	1	12694120	1950	17.51	1.15	12	11.82	877.00	13361.00	19370	20231016	-20.70	8950	20230824	71.62	19370	-20.70	20231016	8950	71.62	20230824	19370	-20.70	20231016	8950	71.62	20230824	1.26	N	004090	500	63 억	77857	N	N	0	N	00	N
56	20231023	100145	00	40.00	KOSPI		비금속광물	N	N	N	N	40	N	15160	-780	5	-4.89	19051073620	1207000	15.96	16130	16900	14710	20700	11160	15940	15777.30	0.61	15627	19513	17726	16413	14626	13313	17070	13970	63	4760	500	11470	10	1	12694120	1924	17.29	1.13	12	9.51	877.00	13361.00	19370	20231016	-21.73	8950	20230824	69.39	19370	-21.73	20231016	8950	69.39	20230824	19370	-21.73	20231016	8950	69.39	20230824	1.26	N	004090	500	63 억	77857	N	N	0	N	00	N
57	20231023	090147	00	40.00	KOSPI		비금속광물	N	N	N	N	40	N	16560	620	2	3.89	4185168470	256516	3.39	16130	16680	16090	20700	11160	15940	16402.70	0.61	15299	19513	17726	16413	14626	13313	17070	13970	63	4760	500	11470	10	1	12694120	2102	18.88	1.24	12	2.02	877.00	13361.00	19370	20231016	-14.51	8950	20230824	85.03	19370	-14.51	20231016	8950	85.03	20230824	19370	-14.51	20231016	8950	85.03	20230824	1.26	N	004090	500	63 억	77857	N	N	0	N	00	N
58	20231020	160147	54	100.00	KOSPI		비금속광물	N	N	N	N		N	15940	860	2	5.70	126382905480	7426311	705.43	16580	18200	15100	19600	10560	15080	17021.60	0.63	-1302	17480	16280	15290	14090	13100	16880	14690	63	4520	500	10850	10	1	12694120	2023	18.18	1.19	12	58.50	877.00	13361.00	19370	20231016	-17.71	8950	20230824	78.10	19370	-17.71	20231016	8950	78.10	20230824	19370	-17.71	20231016	8950	78.10	20230824	1.37	N	004090	500	63 억	80487	N	N	19	N	01	N
59	20231020	150146	54	100.00	KOSPI		비금속광물	N	N	N	N		N	15660	580	2	3.85	121966728590	7144505	678.66	16580	18200	15100	19600	10560	15080	17071.70	0.63	-8535	17480	16280	15290	14090	13100	16880	14690	63	4520	500	10850	10	1	12694120	1988	17.86	1.17	12	56.28	877.00	13361.00	19370	20231016	-19.15	8950	20230824	74.97	19370	-19.15	20231016	8950	74.97	20230824	19370	-19.15	20231016	8950	74.97	20230824	1.37	N	004090	500	63 억	80487	N	N	19	N	01	N
60	20231020	140148	54	100.00	KOSPI		비금속광물	N	N	N	N		N	15410	330	2	2.19	115200095210	6714500	637.81	16580	18200	15100	19600	10560	15080	17157.24	0.63	4478	17480	16280	15290	14090	13100	16880	14690	63	4520	500	10850	10	1	12694120	1956	17.57	1.15	12	52.89	877.00	13361.00	19370	20231016	-20.44	8950	20230824	72.18	19370	-20.44	20231016	8950	72.18	20230824	19370	-20.44	20231016	8950	72.18	20230824	1.37	N	004090	500	63 억	80487	N	N	19	N	01	N
61	20231020	130143	54	100.00	KOSPI		비금속광물	N	N	N	N		N	16010	930	2	6.17	108012200140	6253101	593.99	16580	18200	15870	19600	10560	15080	17273.75	0.63	-2265	17480	16280	15290	14090	13100	16880	14690	63	4520	500	10850	10	1	12694120	2032	18.26	1.20	12	49.26	877.00	13361.00	19370	20231016	-17.35	8950	20230824	78.88	19370	-17.35	20231016	8950	78.88	20230824	19370	-17.35	20231016	8950	78.88	20230824	1.37	N	004090	500	63 억	80487	N	N	19	N	01	N
62	20231020	120146	54	100.00	KOSPI		비금속광물	N	N	N	N		N	16030	950	2	6.30	102392252930	5906010	561.02	16580	18200	16000	19600	10560	15080	17337.36	0.63	18808	17480	16280	15290	14090	13100	16880	14690	63	4520	500	10850	10	1	12694120	2035	18.28	1.20	12	46.53	877.00	13361.00	19370	20231016	-17.24	8950	20230824	79.11	19370	-17.24	20231016	8950	79.11	20230824	19370	-17.24	20231016	8950	79.11	20230824	1.37	N	004090	500	63 억	80487	N	N	19	N	01	N
63	20231020	110147	54	100.00	KOSPI		비금속광물	N	N	N	N		N	17200	2120	2	14.06	90904443460	5214490	495.33	16580	18200	16320	19600	10560	15080	17433.52	0.63	8504	17480	16280	15290	14090	13100	16880	14690	63	4520	500	10850	10	1	12694120	2183	19.61	1.29	12	41.08	877.00	13361.00	19370	20231016	-11.20	8950	20230824	92.18	19370	-11.20	20231016	8950	92.18	20230824	19370	-11.20	20231016	8950	92.18	20230824	1.37	N	004090	500	63 억	80487	N	N	19	N	01	N
64	20231020	100145	54	100.00	KOSPI		비금속광물	N	N	N	N		N	17580	2500	2	16.58	80137104490	4591977	436.19	16580	18200	16320	19600	10560	15080	17452.09	0.63	58968	17480	16280	15290	14090	13100	16880	14690	63	4520	500	10850	10	1	12694120	2232	20.05	1.32	12	36.17	877.00	13361.00	19370	20231016	-9.24	8950	20230824	96.42	19370	-9.24	20231016	8950	96.42	20230824	19370	-9.24	20231016	8950	96.42	20230824	1.37	N	004090	500	63 억	80487	N	N	19	N	01	N
65	20231020	090147	54	100.00	KOSPI		비금속광물	N	N	N	N		N	17200	2120	2	14.06	8000629660	476221	45.24	16580	17330	16320	19600	10560	15080	16804.07	0.63	39497	17480	16280	15290	14090	13100	16880	14690	63	4520	500	10850	10	1	12694120	2183	19.61	1.29	12	3.75	877.00	13361.00	19370	20231016	-11.20	8950	20230824	92.18	19370	-11.20	20231016	8950	92.18	20230824	19370	-11.20	20231016	8950	92.18	20230824	1.37	N	004090	500	63 억	80487	N	N	19	N	01	N
66	20231019	160145	59	100.00	KOSPI		비금속광물	N	N	N	N		N	15080	780	2	5.45	14462644390	947551	99.06	14900	16490	14300	18590	10010	14300	15267.35	0.67	-2942	15413	14856	13923	13366	12433	15135	13645	63	4290	500	10290	10	1	12694120	1914	17.19	1.13	12	7.46	877.00	13361.00	19370	20231016	-22.15	8950	20230824	68.49	19370	-22.15	20231016	8950	68.49	20230824	19370	-22.15	20231016	8950	68.49	20230824	1.50	N	004090	500	63 억	84970	N	N	19	N	00	Y
67	20231019	150146	59	100.00	KOSPI		비금속광물	N	N	N	N		N	16490	2190	2	15.31	12656603270	827787	86.54	14900	16490	14300	18590	10010	14300	15292.98	0.67	-3043	15413	14856	13923	13366	12433	15135	13645	63	4290	500	10290	10	1	12694120	2093	18.80	1.23	12	6.52	877.00	13361.00	19370	20231016	-14.87	8950	20230824	84.25	19370	-14.87	20231016	8950	84.25	20230824	19370	-14.87	20231016	8950	84.25	20230824	1.50	N	004090	500	63 억	84970	N	N	188	N	00	Y
68	20231019	140146	59	100.00	KOSPI		비금속광물	N	N	N	N		N	15840	1540	2	10.77	9510941600	636114	66.50	14900	15840	14300	18590	10010	14300	14954.45	0.67	-3102	15413	14856	13923	13366	12433	15135	13645	63	4290	500	10290	10	1	12694120	2011	18.06	1.19	12	5.01	877.00	13361.00	19370	20231016	-18.22	8950	20230824	76.98	19370	-18.22	20231016	8950	76.98	20230824	19370	-18.22	20231016	8950	76.98	20230824	1.50	N	004090	500	63 억	84970	N	N	188	N	00	Y
69	20231019	130145	59	100.00	KOSPI		비금속광물	N	N	N	N		N	15010	710	2	4.97	6915866040	470725	49.21	14900	15010	14300	18590	10010	14300	14694.24	0.67	-3013	15413	14856	13923	13366	12433	15135	13645	63	4290	500	10290	10	1	12694120	1905	17.12	1.12	12	3.71	877.00	13361.00	19370	20231016	-22.51	8950	20230824	67.71	19370	-22.51	20231016	8950	67.71	20230824	19370	-22.51	20231016	8950	67.71	20230824	1.50	N	004090	500	63 억	84970	N	N	188	N	00	Y
70	20231019	120146	59	100.00	KOSPI		비금속광물	N	N	N	N		N	14650	350	2	2.45	5412899730	370594	38.74	14900	14900	14300	18590	10010	14300	14608.29	0.67	-2988	15413	14856	13923	13366	12433	15135	13645	63	4290	500	10290	10	1	12694120	1860	16.70	1.10	12	2.92	877.00	13361.00	19370	20231016	-24.37	8950	20230824	63.69	19370	-24.37	20231016	8950	63.69	20230824	19370	-24.37	20231016	8950	63.69	20230824	1.50	N	004090	500	63 억	84970	N	N	188	N	00	Y
71	20231019	110145	59	100.00	KOSPI		비금속광물	N	N	N	N		N	14680	380	2	2.66	4680824580	320623	33.52	14900	14900	14300	18590	10010	14300	14601.74	0.67	-3028	15413	14856	13923	13366	12433	15135	13645	63	4290	500	10290	10	1	12694120	1863	16.74	1.10	12	2.53	877.00	13361.00	19370	20231016	-24.21	8950	20230824	64.02	19370	-24.21	20231016	8950	64.02	20230824	19370	-24.21	20231016	8950	64.02	20230824	1.50	N	004090	500	63 억	84970	N	N	188	N	00	Y
72	20231019	100145	59	100.00	KOSPI		비금속광물	N	N	N	N		N	14300	0	3	0.00	3365987180	229950	24.04	14900	14900	14300	18590	10010	14300	14641.99	0.67	-3009	15413	14856	13923	13366	12433	15135	13645	63	4290	500	10290	10	1	12694120	1815	16.31	1.07	12	1.81	877.00	13361.00	19370	20231016	-26.17	8950	20230824	59.78	19370	-26.17	20231016	8950	59.78	20230824	19370	-26.17	20231016	8950	59.78	20230824	1.50	N	004090	500	63 억	84970	N	N	188	N	00	Y
73	20231019	090146	59	100.00	KOSPI		비금속광물	N	N	N	N		N	14900	600	2	4.20	1234486800	82962	8.67	14900	14900	14900	18590	10010	14300	14900.00	0.67	-3149	15413	14856	13923	13366	12433	15135	13645	63	4290	500	10290	10	1	12694120	1891	16.99	1.12	12	0.65	877.00	13361.00	19370	20231016	-23.08	8950	20230824	66.48	19370	-23.08	20231016	8950	66.48	20230824	19370	-23.08	20231016	8950	66.48	20230824	1.50	N	004090	500	63 억	84970	N	N	188	N	00	Y
74	20231018	160146	59	100.00	KOSPI		비금속광물	N	N	N	N		N	14300	240	2	1.71	12786389390	923465	88.22	14100	14480	12990	18270	9850	14060	13836.94	0.64	10434	17366	15712	14856	13202	12346	15285	12775	63	4210	500	10120	10	1	12694120	1815	16.31	1.07	12	7.27	877.00	13361.00	19370	20231016	-26.17	8950	20230824	59.78	19370	-26.17	20231016	8950	59.78	20230824	19370	-26.17	20231016	8950	59.78	20230824	4.67	N	004090	500	63 억	80674	N	N	188	N	00	Y
75	20231018	150145	59	100.00	KOSPI		비금속광물	N	N	N	N		N	14400	340	2	2.42	11756031490	851412	81.34	14100	14480	12990	18270	9850	14060	13806.70	0.64	3149	17366	15712	14856	13202	12346	15285	12775	63	4210	500	10120	10	1	12694120	1828	16.42	1.08	12	6.71	877.00	13361.00	19370	20231016	-25.66	8950	20230824	60.89	19370	-25.66	20231016	8950	60.89	20230824	19370	-25.66	20231016	8950	60.89	20230824	4.67	N	004090	500	63 억	80674	N	N	0	N	00	Y
76	20231018	140144	59	100.00	KOSPI		비금속광물	N	N	N	N		N	14230	170	2	1.21	9739587490	711827	68.00	14100	14230	12990	18270	9850	14060	13680.75	0.64	3149	17366	15712	14856	13202	12346	15285	12775	63	4210	500	10120	10	1	12694120	1806	16.23	1.07	12	5.61	877.00	13361.00	19370	20231016	-26.54	8950	20230824	58.99	19370	-26.54	20231016	8950	58.99	20230824	19370	-26.54	20231016	8950	58.99	20230824	4.67	N	004090	500	63 억	80674	N	N	0	N	00	Y
77	20231018	130145	59	100.00	KOSPI		비금속광물	N	N	N	N		N	13780	-280	5	-1.99	8450894360	620669	59.30	14100	14100	12990	18270	9850	14060	13613.39	0.64	3149	17366	15712	14856	13202	12346	15285	12775	63	4210	500	10120	10	1	12694120	1749	15.71	1.03	12	4.89	877.00	13361.00	19370	20231016	-28.86	8950	20230824	53.97	19370	-28.86	20231016	8950	53.97	20230824	19370	-28.86	20231016	8950	53.97	20230824	4.67	N	004090	500	63 억	80674	N	N	0	N	00	Y
78	20231018	120145	59	100.00	KOSPI		비금속광물	N	N	N	N		N	14000	-60	5	-0.43	7614352660	560038	53.50	14100	14100	12990	18270	9850	14060	13593.36	0.64	3149	17366	15712	14856	13202	12346	15285	12775	63	4210	500	10120	10	1	12694120	1777	15.96	1.05	12	4.41	877.00	13361.00	19370	20231016	-27.72	8950	20230824	56.42	19370	-27.72	20231016	8950	56.42	20230824	19370	-27.72	20231016	8950	56.42	20230824	4.67	N	004090	500	63 억	80674	N	N	0	N	00	Y
79	20231018	110145	59	100.00	KOSPI		비금속광물	N	N	N	N		N	13680	-380	5	-2.70	5449700660	405420	38.73	14100	14100	12990	18270	9850	14060	13436.99	0.64	3149	17366	15712	14856	13202	12346	15285	12775	63	4210	500	10120	10	1	12694120	1737	15.60	1.02	12	3.19	877.00	13361.00	19370	20231016	-29.38	8950	20230824	52.85	19370	-29.38	20231016	8950	52.85	20230824	19370	-29.38	20231016	8950	52.85	20230824	4.67	N	004090	500	63 억	80674	N	N	0	N	00	Y
80	20231018	100145	59	100.00	KOSPI		비금속광물	N	N	N	N		N	12990	-1070	5	-7.61	3393930250	253557	24.22	14100	14100	12990	18270	9850	14060	13376.29	0.64	3149	17366	15712	14856	13202	12346	15285	12775	63	4210	500	10120	10	1	12694120	1649	14.81	0.97	12	2.00	877.00	13361.00	19370	20231016	-32.94	8950	20230824	45.14	19370	-32.94	20231016	8950	45.14	20230824	19370	-32.94	20231016	8950	45.14	20230824	4.67	N	004090	500	63 억	80674	N	N	0	N	00	Y
81	20231018	090145	59	100.00	KOSPI		비금속광물	N	N	N	N		N	14100	40	2	0.28	807021220	57245	5.47	14100	14100	14100	18270	9850	14060	14100.00	0.64	3149	17366	15712	14856	13202	12346	15285	12775	63	4210	500	10120	10	1	12694120	1790	16.08	1.06	12	0.45	877.00	13361.00	19370	20231016	-27.21	8950	20230824	57.54	19370	-27.21	20231016	8950	57.54	20230824	19370	-27.21	20231016	8950	57.54	20230824	4.67	N	004090	500	63 억	80674	N	N	0	N	00	Y
82	20231017	160145	59	100.00	KOSPI		비금속광물	N	N	N	N		N	14060	-2480	5	-14.99	14225673750	986514	6.79	16510	16510	14000	21500	11580	16540	14411.50	0.70	-7528	21306	18922	16986	14602	12666	17955	13635	63	4960	500	11900	10	1	12694120	1785	16.03	1.05	12	7.77	877.00	13361.00	19370	20231016	-27.41	8950	20230824	57.09	19370	-27.41	20231016	8950	57.09	20230824	19370	-27.41	20231016	8950	57.09	20230824	4.35	N	004090	500	63 억	89130	N	N	9	N	01	Y
83	20231017	150145	59	100.00	KOSPI		비금속광물	N	N	N	N		N	14060	-2480	5	-14.99	13201965150	913704	6.29	16510	16510	14000	21500	11580	16540	14437.44	0.70	-7528	21306	18922	16986	14602	12666	17955	13635	63	4960	500	11900	10	1	12694120	1785	16.03	1.05	12	7.20	877.00	13361.00	19370	20231016	-27.41	8950	20230824	57.09	19370	-27.41	20231016	8950	57.09	20230824	19370	-27.41	20231016	8950	57.09	20230824	4.35	N	004090	500	63 억	89130	N	N	9	N	01	Y
84	20231017	140145	59	100.00	KOSPI		비금속광물	N	N	N	N		N	14000	-2540	5	-15.36	11886089750	820114	5.64	16510	16510	14000	21500	11580	16540	14480.77	0.70	-7612	21306	18922	16986	14602	12666	17955	13635	63	4960	500	11900	10	1	12694120	1777	15.96	1.05	12	6.46	877.00	13361.00	19370	20231016	-27.72	8950	20230824	56.42	19370	-27.72	20231016	8950	56.42	20230824	19370	-27.72	20231016	8950	56.42	20230824	4.35	N	004090	500	63 억	89130	N	N	9	N	01	Y
85	20231017	130144	59	100.00	KOSPI		비금속광물	N	N	N	N		N	14050	-2490	5	-15.05	10273975750	704963	4.85	16510	16510	14050	21500	11580	16540	14559.86	0.70	-7698	21306	18922	16986	14602	12666	17955	13635	63	4960	500	11900	10	1	12694120	1784	16.02	1.05	12	5.55	877.00	13361.00	19370	20231016	-27.47	8950	20230824	56.98	19370	-27.47	20231016	8950	56.98	20230824	19370	-27.47	20231016	8950	56.98	20230824	4.35	N	004090	500	63 억	89130	N	N	9	N	01	Y
86	20231017	120145	59	100.00	KOSPI		비금속광물	N	N	N	N		N	14250	-2290	5	-13.85	9118747240	623084	4.29	16510	16510	14060	21500	11580	16540	14619.59	0.70	-7784	21306	18922	16986	14602	12666	17955	13635	63	4960	500	11900	10	1	12694120	1809	16.25	1.07	12	4.91	877.00	13361.00	19370	20231016	-26.43	8950	20230824	59.22	19370	-26.43	20231016	8950	59.22	20230824	19370	-26.43	20231016	8950	59.22	20230824	4.35	N	004090	500	63 억	89130	N	N	9	N	01	Y
87	20231017	110143	59	100.00	KOSPI		비금속광물	N	N	N	N		N	14060	-2480	5	-14.99	7002479740	474574	3.26	16510	16510	14060	21500	11580	16540	14736.46	0.70	-7870	21306	18922	16986	14602	12666	17955	13635	63	4960	500	11900	10	1	12694120	1785	16.03	1.05	12	3.74	877.00	13361.00	19370	20231016	-27.41	8950	20230824	57.09	19370	-27.41	20231016	8950	57.09	20230824	19370	-27.41	20231016	8950	57.09	20230824	4.35	N	004090	500	63 억	89130	N	N	9	N	01	Y
88	20231017	100143	59	100.00	KOSPI		비금속광물	N	N	N	N		N	14530	-2010	5	-12.15	4577841880	302449	2.08	16510	16510	14530	21500	11580	16540	15112.52	0.70	-5632	21306	18922	16986	14602	12666	17955	13635	63	4960	500	11900	10	1	12694120	1844	16.57	1.09	12	2.38	877.00	13361.00	19370	20231016	-24.99	8950	20230824	62.35	19370	-24.99	20231016	8950	62.35	20230824	19370	-24.99	20231016	8950	62.35	20230824	4.35	N	004090	500	63 억	89130	N	N	9	N	01	Y
89	20231017	090145	59	100.00	KOSPI		비금속광물	N	N	N	N		N	16510	-30	5	-0.18	1311009660	79398	0.55	16510	16510	16510	21500	11580	16540	16510.00	0.70	-5649	21306	18922	16986	14602	12666	17955	13635	63	4960	500	11900	10	1	12694120	2096	18.83	1.24	12	0.63	877.00	13361.00	19370	20231016	-14.77	8950	20230824	84.47	19370	-14.77	20231016	8950	84.47	20230824	19370	-14.77	20231016	8950	84.47	20230824	4.35	N	004090	500	63 억	89130	N	N	9	N	01	Y
90	20231016	160143	54	100.00	KOSPI	신고가	비금속광물	N	N	N	N		N	16540	1490	2	9.90	252197953040	14301593	113.37	17000	19370	15050	19560	10540	15050	17637.60	0.89	-33228	18496	16772	14946	13222	11396	17635	14085	63	4510	500	10830	10	1	12694120	2100	18.86	1.24	12	112.66	877.00	13361.00	19370	20231016	-14.61	8950	20230824	84.80	19370	-14.61	20231016	8950	84.80	20230824	19370	-14.61	20231016	8950	84.80	20230824	3.96	N	004090	500	63 억	113505	N	N	9	N	01	N
91	20231016	150143	54	100.00	KOSPI	신고가	비금속광물	N	N	N	N		N	17220	2170	2	14.42	220976847110	12393591	98.24	17000	19370	16690	19560	10540	15050	17830.04	0.89	-14954	18496	16772	14946	13222	11396	17635	14085	63	4510	500	10830	10	1	12694120	2186	19.64	1.29	12	97.63	877.00	13361.00	19370	20231016	-11.10	8950	20230824	92.40	19370	-11.10	20231016	8950	92.40	20230824	19370	-11.10	20231016	8950	92.40	20230824	3.96	N	004090	500	63 억	113505	N	N	293	N	01	N
92	20231016	140144	54	100.00	KOSPI	신고가	비금속광물	N	N	N	N		N	17710	2660	2	17.67	157887072580	8984824	71.22	17000	18460	16690	19560	10540	15050	17572.78	0.89	-42480	18496	16772	14946	13222	11396	17635	14085	63	4510	500	10830	10	1	12694120	2248	20.19	1.33	12	70.78	877.00	13361.00	18460	20231016	-4.06	8950	20230824	97.88	18460	-4.06	20231016	8950	97.88	20230824	18460	-4.06	20231016	8950	97.88	20230824	3.96	N	004090	500	63 억	113505	N	N	293	N	01	N
93	20231016	130144	54	100.00	KOSPI	신고가	비금속광물	N	N	N	N		N	18230	3180	2	21.13	133640282910	7608154	60.31	17000	18460	16690	19560	10540	15050	17565.57	0.89	-21997	18496	16772	14946	13222	11396	17635	14085	63	4510	500	10830	10	1	12694120	2314	20.79	1.36	12	59.93	877.00	13361.00	18460	20231016	-1.25	8950	20230824	103.69	18460	-1.25	20231016	8950	103.69	20230824	18460	-1.25	20231016	8950	103.69	20230824	3.96	N	004090	500	63 억	113505	N	N	293	N	01	N
94	20231016	120145	54	100.00	KOSPI	신고가	비금속광물	N	N	N	N		N	18150	3100	2	20.60	118452539470	6774948	53.70	17000	18460	16690	19560	10540	15050	17484.08	0.89	-18657	18496	16772	14946	13222	11396	17635	14085	63	4510	500	10830	10	1	12694120	2304	20.70	1.36	12	53.37	877.00	13361.00	18460	20231016	-1.68	8950	20230824	102.79	18460	-1.68	20231016	8950	102.79	20230824	18460	-1.68	20231016	8950	102.79	20230824	3.96	N	004090	500	63 억	113505	N	N	293	N	01	N
95	20231016	110144	54	100.00	KOSPI	신고가	비금속광물	N	N	N	N		N	17240	2190	2	14.55	77533835240	4495379	35.63	17000	17850	16690	19560	10540	15050	17247.70	0.89	25312	18496	16772	14946	13222	11396	17635	14085	63	4510	500	10830	10	1	12694120	2188	19.66	1.29	12	35.41	877.00	13361.00	17850	20231016	-3.42	8950	20230824	92.63	17850	-3.42	20231016	8950	92.63	20230824	17850	-3.42	20231016	8950	92.63	20230824	3.96	N	004090	500	63 억	113505	N	N	293	N	01	N
96	20231016	100142	54	100.00	KOSPI	신고가	비금속광물	N	N	N	N		N	17020	1970	2	13.09	58363293540	3382695	26.81	17000	17850	16730	19560	10540	15050	17253.81	0.89	-33272	18496	16772	14946	13222	11396	17635	14085	63	4510	500	10830	10	1	12694120	2161	19.41	1.27	12	26.65	877.00	13361.00	17850	20231016	-4.65	8950	20230824	90.17	17850	-4.65	20231016	8950	90.17	20230824	17850	-4.65	20231016	8950	90.17	20230824	3.96	N	004090	500	63 억	113505	N	N	293	N	01	N
97	20231016	090143	54	100.00	KOSPI		비금속광물	N	N	N	N		N	15050	0	3	0.00	7479850	497	0.00	0	0	0	19560	10540	15050	0.00	0.89	0	18496	16772	14946	13222	11396	17635	14085	63	4510	500	10830	10	1	12694120	1910	17.16	1.13	12	0.00	877.00	13361.00	16670	20231013	-9.72	8950	20230824	68.16	16670	-9.72	20231013	8950	68.16	20230824	16670	-9.72	20231013	8950	68.16	20230824	3.96	N	004090	500	63 억	113505	Y	N	293	N	01	N
98	20231012	160144	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	13200	-1100	5	-7.69	79836125500	5536426	40.00	13920	15170	12980	18590	10010	14300	14421.46	1.84	-68408	17646	15972	13736	12062	9826	16810	12900	63	4290	500	10290	10	1	12694120	1676	15.05	0.99	12	43.61	877.00	13361.00	15410	20231011	-14.34	8950	20230824	47.49	15410	-14.34	20231011	8950	47.49	20230824	15410	-14.34	20231011	8950	47.49	20230824	4.11	N	004090	500	63 억	233213	N	N	1	N	00	N
99	20231012	150143	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	13290	-1010	5	-7.06	76704077690	5298543	38.29	13920	15170	13240	18590	10010	14300	14476.48	1.84	-90947	17646	15972	13736	12062	9826	16810	12900	63	4290	500	10290	10	1	12694120	1687	15.15	0.99	12	41.74	877.00	13361.00	15410	20231011	-13.76	8950	20230824	48.49	15410	-13.76	20231011	8950	48.49	20230824	15410	-13.76	20231011	8950	48.49	20230824	4.11	N	004090	500	63 억	233213	N	N	2	N	00	N
100	20231012	140143	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	13890	-410	5	-2.87	68661036400	4704588	33.99	13920	15170	13450	18590	10010	14300	14594.54	1.84	-76267	17646	15972	13736	12062	9826	16810	12900	63	4290	500	10290	10	1	12694120	1763	15.84	1.04	12	37.06	877.00	13361.00	15410	20231011	-9.86	8950	20230824	55.20	15410	-9.86	20231011	8950	55.20	20230824	15410	-9.86	20231011	8950	55.20	20230824	4.11	N	004090	500	63 억	233213	N	N	2	N	00	N
101	20231012	130143	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	14260	-40	5	-0.28	65490599000	4478838	32.36	13920	15170	13450	18590	10010	14300	14622.29	1.84	-56157	17646	15972	13736	12062	9826	16810	12900	63	4290	500	10290	10	1	12694120	1810	16.26	1.07	12	35.28	877.00	13361.00	15410	20231011	-7.46	8950	20230824	59.33	15410	-7.46	20231011	8950	59.33	20230824	15410	-7.46	20231011	8950	59.33	20230824	4.11	N	004090	500	63 억	233213	N	N	2	N	00	N
102	20231012	120145	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	14380	80	2	0.56	61852979810	4224891	30.53	13920	15170	13450	18590	10010	14300	14640.21	1.84	-27266	17646	15972	13736	12062	9826	16810	12900	63	4290	500	10290	10	1	12694120	1825	16.40	1.08	12	33.28	877.00	13361.00	15410	20231011	-6.68	8950	20230824	60.67	15410	-6.68	20231011	8950	60.67	20230824	15410	-6.68	20231011	8950	60.67	20230824	4.11	N	004090	500	63 억	233213	N	N	2	N	00	N
103	20231012	110145	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	14400	100	2	0.70	58523561530	3992146	28.85	13920	15170	13450	18590	10010	14300	14659.75	1.84	-3656	17646	15972	13736	12062	9826	16810	12900	63	4290	500	10290	10	1	12694120	1828	16.42	1.08	12	31.45	877.00	13361.00	15410	20231011	-6.55	8950	20230824	60.89	15410	-6.55	20231011	8950	60.89	20230824	15410	-6.55	20231011	8950	60.89	20230824	4.11	N	004090	500	63 억	233213	N	N	2	N	00	N
104	20231012	100144	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	13940	-360	5	-2.52	51796944500	3520403	25.44	13920	15170	13450	18590	10010	14300	14713.46	1.84	6538	17646	15972	13736	12062	9826	16810	12900	63	4290	500	10290	10	1	12694120	1770	15.90	1.04	12	27.73	877.00	13361.00	15410	20231011	-9.54	8950	20230824	55.75	15410	-9.54	20231011	8950	55.75	20230824	15410	-9.54	20231011	8950	55.75	20230824	4.11	N	004090	500	63 억	233213	N	N	2	N	00	N
105	20231012	090146	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	14040	-260	5	-1.82	3450116950	249605	1.80	13920	14040	13450	18590	10010	14300	13820.60	1.84	15879	17646	15972	13736	12062	9826	16810	12900	63	4290	500	10290	10	1	12694120	1782	16.01	1.05	12	1.97	877.00	13361.00	15410	20231011	-8.89	8950	20230824	56.87	15410	-8.89	20231011	8950	56.87	20230824	15410	-8.89	20231011	8950	56.87	20230824	4.11	N	004090	500	63 억	233213	N	N	2	N	00	N
106	20231011	160145	55	40.00	KOSPI	신고가	비금속광물	N	N	N	Y	40	N	14300	1710	2	13.58	193876214190	13675980	344.50	11710	15410	11500	16360	8820	12590	14178.09	1.57	17852	13323	12956	12223	11856	11123	13140	12040	63	3770	500	9060	10	1	12694120	1815	16.31	1.07	12	107.73	877.00	13361.00	15410	20231011	-7.20	8950	20230824	59.78	15410	-7.20	20231011	8950	59.78	20230824	15410	-7.20	20231011	8950	59.78	20230824	4.24	N	004090	500	63 억	199057	N	N	2	N	00	N
107	20231011	150143	55	40.00	KOSPI	신고가	비금속광물	N	N	N	Y	40	N	14680	2090	2	16.60	167737496120	11890013	299.51	11710	15410	11500	16360	8820	12590	14109.43	1.57	5553	13323	12956	12223	11856	11123	13140	12040	63	3770	500	9060	10	1	12694120	1863	16.74	1.10	12	93.67	877.00	13361.00	15410	20231011	-4.74	8950	20230824	64.02	15410	-4.74	20231011	8950	64.02	20230824	15410	-4.74	20231011	8950	64.02	20230824	4.24	N	004090	500	63 억	199057	N	N	2	N	00	N
108	20231011	140144	55	40.00	KOSPI	신고가	비금속광물	N	N	N	Y	40	N	13050	460	2	3.65	111371452910	8058529	202.99	11710	14980	11500	16360	8820	12590	13822.71	1.57	13530	13323	12956	12223	11856	11123	13140	12040	63	3770	500	9060	10	1	12694120	1657	14.88	0.98	12	63.48	877.00	13361.00	14980	20231011	-12.88	8950	20230824	45.81	14980	-12.88	20231011	8950	45.81	20230824	14980	-12.88	20231011	8950	45.81	20230824	4.24	N	004090	500	63 억	199057	N	N	2	N	00	N
109	20231011	130143	55	40.00	KOSPI	신고가	비금속광물	N	N	N	Y	40	N	13360	770	2	6.12	106811964870	7712725	194.28	11710	14980	11500	16360	8820	12590	13851.35	1.57	-14343	13323	12956	12223	11856	11123	13140	12040	63	3770	500	9060	10	1	12694120	1696	15.23	1.00	12	60.76	877.00	13361.00	14980	20231011	-10.81	8950	20230824	49.27	14980	-10.81	20231011	8950	49.27	20230824	14980	-10.81	20231011	8950	49.27	20230824	4.24	N	004090	500	63 억	199057	N	N	2	N	00	N
110	20231011	120146	55	40.00	KOSPI	신고가	비금속광물	N	N	N	Y	40	N	13550	960	2	7.63	101947067180	7354588	185.26	11710	14980	11500	16360	8820	12590	13864.41	1.57	-17600	13323	12956	12223	11856	11123	13140	12040	63	3770	500	9060	10	1	12694120	1720	15.45	1.01	12	57.94	877.00	13361.00	14980	20231011	-9.55	8950	20230824	51.40	14980	-9.55	20231011	8950	51.40	20230824	14980	-9.55	20231011	8950	51.40	20230824	4.24	N	004090	500	63 억	199057	N	N	2	N	00	N
111	20231011	110144	55	40.00	KOSPI	신고가	비금속광물	N	N	N	Y	40	N	13810	1220	2	9.69	94638282550	6812432	171.60	11710	14980	11500	16360	8820	12590	13894.99	1.57	-27576	13323	12956	12223	11856	11123	13140	12040	63	3770	500	9060	10	1	12694120	1753	15.75	1.03	12	53.67	877.00	13361.00	14980	20231011	-7.81	8950	20230824	54.30	14980	-7.81	20231011	8950	54.30	20230824	14980	-7.81	20231011	8950	54.30	20230824	4.24	N	004090	500	63 억	199057	N	N	2	N	00	N
112	20231011	100143	55	40.00	KOSPI	신고가	비금속광물	N	N	N	Y	40	N	14040	1450	2	11.52	81128756960	5840743	147.13	11710	14980	11500	16360	8820	12590	13893.63	1.57	-28117	13323	12956	12223	11856	11123	13140	12040	63	3770	500	9060	10	1	12694120	1782	16.01	1.05	12	46.01	877.00	13361.00	14980	20231011	-6.28	8950	20230824	56.87	14980	-6.28	20231011	8950	56.87	20230824	14980	-6.28	20231011	8950	56.87	20230824	4.24	N	004090	500	63 억	199057	N	N	2	N	00	N
113	20231011	090144	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	11700	-890	5	-7.07	2980256650	253504	6.39	11710	11890	11500	16360	8820	12590	11701.46	1.57	20284	13323	12956	12223	11856	11123	13140	12040	63	3770	500	9060	10	1	12694120	1485	13.34	0.88	12	2.00	877.00	13361.00	13850	20230913	-15.52	8950	20230824	30.73	13850	-15.52	20230913	8950	30.73	20230824	13850	-15.52	20230913	8950	30.73	20230824	4.24	N	004090	500	63 억	199057	N	N	2	N	00	N
114	20231010	160143	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	12590	2900	1	29.93	48504571960	3967878	5853.88	11780	12590	11490	12590	6790	9690	12224.26	0.75	114977	9983	9836	9573	9426	9163	9910	9500	63	2900	500	6970	10	1	12694120	1598	14.36	0.94	12	31.26	877.00	13361.00	13850	20230913	-9.10	8950	20230824	40.67	13850	-9.10	20230913	8950	40.67	20230824	13850	-9.10	20230913	8950	40.67	20230824	4.51	N	004090	500	63 억	95240	N	N	2	N	00	N
115	20231010	150143	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	12590	2900	1	29.93	48421943790	3961315	5844.20	11780	12590	11490	12590	6790	9690	12223.70	0.75	114977	9983	9836	9573	9426	9163	9910	9500	63	2900	500	6970	10	1	12694120	1598	14.36	0.94	12	31.21	877.00	13361.00	13850	20230913	-9.10	8950	20230824	40.67	13850	-9.10	20230913	8950	40.67	20230824	13850	-9.10	20230913	8950	40.67	20230824	4.51	N	004090	500	63 억	95240	N	N	3	N	00	N
116	20231010	140143	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	12590	2900	1	29.93	48260363730	3948481	5825.26	11780	12590	11490	12590	6790	9690	12222.51	0.75	114977	9983	9836	9573	9426	9163	9910	9500	63	2900	500	6970	10	1	12694120	1598	14.36	0.94	12	31.10	877.00	13361.00	13850	20230913	-9.10	8950	20230824	40.67	13850	-9.10	20230913	8950	40.67	20230824	13850	-9.10	20230913	8950	40.67	20230824	4.51	N	004090	500	63 억	95240	N	N	3	N	00	N
117	20231010	130143	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	12300	2610	2	26.93	42067657290	3453801	5095.45	11780	12590	11490	12590	6790	9690	12180.10	0.75	74086	9983	9836	9573	9426	9163	9910	9500	63	2900	500	6970	10	1	12694120	1561	14.03	0.92	12	27.21	877.00	13361.00	13850	20230913	-11.19	8950	20230824	37.43	13850	-11.19	20230913	8950	37.43	20230824	13850	-11.19	20230913	8950	37.43	20230824	4.51	N	004090	500	63 억	95240	N	N	3	N	00	N
118	20231010	120142	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	12540	2850	2	29.41	34304558840	2832256	4178.48	11780	12550	11490	12590	6790	9690	12112.10	0.75	45909	9983	9836	9573	9426	9163	9910	9500	63	2900	500	6970	10	1	12694120	1592	14.30	0.94	12	22.31	877.00	13361.00	13850	20230913	-9.46	8950	20230824	40.11	13850	-9.46	20230913	8950	40.11	20230824	13850	-9.46	20230913	8950	40.11	20230824	4.51	N	004090	500	63 억	95240	N	N	3	N	00	N
119	20231010	110140	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	11930	2240	2	23.12	24709455620	2053536	3029.62	11780	12440	11490	12590	6790	9690	12032.64	0.75	-10519	9983	9836	9573	9426	9163	9910	9500	63	2900	500	6970	10	1	12694120	1514	13.60	0.89	12	16.18	877.00	13361.00	13850	20230913	-13.86	8950	20230824	33.30	13850	-13.86	20230913	8950	33.30	20230824	13850	-13.86	20230913	8950	33.30	20230824	4.51	N	004090	500	63 억	95240	N	N	3	N	00	N
120	20231010	100141	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	11970	2280	2	23.53	21932365790	1820772	2686.22	11780	12440	11490	12590	6790	9690	12045.64	0.75	-17192	9983	9836	9573	9426	9163	9910	9500	63	2900	500	6970	10	1	12694120	1519	13.65	0.90	12	14.34	877.00	13361.00	13850	20230913	-13.57	8950	20230824	33.74	13850	-13.57	20230913	8950	33.74	20230824	13850	-13.57	20230913	8950	33.74	20230824	4.51	N	004090	500	63 억	95240	N	N	3	N	00	N
121	20231010	090143	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9690	0	3	0.00	0	0	0.00	0	0	0	12590	6790	9690	0.00	0.75	0	9983	9836	9573	9426	9163	9910	9500	63	2900	500	6970	10	1	12694120	1230	11.05	0.73	12	0.00	877.00	13361.00	13850	20230913	-30.04	8950	20230824	8.27	13850	-30.04	20230913	8950	8.27	20230824	13850	-30.04	20230913	8950	8.27	20230824	4.51	N	004090	500	63 억	95240	Y	N	3	N	00	N
122	20231006	160142	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9690	190	2	2.00	632985340	66248	26.72	9310	9720	9310	12350	6650	9500	9554.03	0.57	20937	10033	9766	9583	9316	9133	9675	9225	63	2850	500	6840	10	1	12694120	1230	11.05	0.73	12	0.52	877.00	13361.00	13850	20230913	-30.04	8950	20230824	8.27	13850	-30.04	20230913	8950	8.27	20230824	13850	-30.04	20230913	8950	8.27	20230824	4.51	N	004090	500	63 억	72255	N	N	3	N	00	N
123	20231006	150140	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9680	180	2	1.89	564719720	59205	23.88	9310	9690	9310	12350	6650	9500	9538.39	0.57	21560	10033	9766	9583	9316	9133	9675	9225	63	2850	500	6840	10	1	12694120	1229	11.04	0.72	12	0.47	877.00	13361.00	13850	20230913	-30.11	8950	20230824	8.16	13850	-30.11	20230913	8950	8.16	20230824	13850	-30.11	20230913	8950	8.16	20230824	4.51	N	004090	500	63 억	72255	N	N	5	N	00	N
124	20231006	140142	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9590	90	2	0.95	460822690	48425	19.53	9310	9660	9310	12350	6650	9500	9516.22	0.57	15770	10033	9766	9583	9316	9133	9675	9225	63	2850	500	6840	10	1	12694120	1217	10.94	0.72	12	0.38	877.00	13361.00	13850	20230913	-30.76	8950	20230824	7.15	13850	-30.76	20230913	8950	7.15	20230824	13850	-30.76	20230913	8950	7.15	20230824	4.51	N	004090	500	63 억	72255	N	N	5	N	00	N
125	20231006	130140	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9610	110	2	1.16	419192780	44088	17.78	9310	9660	9310	12350	6650	9500	9508.09	0.57	13973	10033	9766	9583	9316	9133	9675	9225	63	2850	500	6840	10	1	12694120	1220	10.96	0.72	12	0.35	877.00	13361.00	13850	20230913	-30.61	8950	20230824	7.37	13850	-30.61	20230913	8950	7.37	20230824	13850	-30.61	20230913	8950	7.37	20230824	4.51	N	004090	500	63 억	72255	N	N	5	N	00	N
126	20231006	120140	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9600	100	2	1.05	397548730	41829	16.87	9310	9660	9310	12350	6650	9500	9504.14	0.57	13732	10033	9766	9583	9316	9133	9675	9225	63	2850	500	6840	10	1	12694120	1219	10.95	0.72	12	0.33	877.00	13361.00	13850	20230913	-30.69	8950	20230824	7.26	13850	-30.69	20230913	8950	7.26	20230824	13850	-30.69	20230913	8950	7.26	20230824	4.51	N	004090	500	63 억	72255	N	N	5	N	00	N
127	20231006	110139	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9550	50	2	0.53	370874740	39034	15.74	9310	9660	9310	12350	6650	9500	9501.33	0.57	13025	10033	9766	9583	9316	9133	9675	9225	63	2850	500	6840	10	1	12694120	1212	10.89	0.71	12	0.31	877.00	13361.00	13850	20230913	-31.05	8950	20230824	6.70	13850	-31.05	20230913	8950	6.70	20230824	13850	-31.05	20230913	8950	6.70	20230824	4.51	N	004090	500	63 억	72255	N	N	5	N	00	N
128	20231006	100140	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9620	120	2	1.26	318430260	33578	13.54	9310	9630	9310	12350	6650	9500	9483.29	0.57	13590	10033	9766	9583	9316	9133	9675	9225	63	2850	500	6840	10	1	12694120	1221	10.97	0.72	12	0.26	877.00	13361.00	13850	20230913	-30.54	8950	20230824	7.49	13850	-30.54	20230913	8950	7.49	20230824	13850	-30.54	20230913	8950	7.49	20230824	4.51	N	004090	500	63 억	72255	N	N	5	N	00	N
129	20231006	090139	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9480	-20	5	-0.21	115899180	12377	4.99	9310	9500	9310	12350	6650	9500	9363.96	0.57	4100	10033	9766	9583	9316	9133	9675	9225	63	2850	500	6840	10	1	12694120	1203	10.81	0.71	12	0.10	877.00	13361.00	13850	20230913	-31.55	8950	20230824	5.92	13850	-31.55	20230913	8950	5.92	20230824	13850	-31.55	20230913	8950	5.92	20230824	4.51	N	004090	500	63 억	72255	N	N	5	N	00	N

58 KiB Raw Blame History

58 KiB

Raw Blame History