KissMeData/000480/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160106	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	7360	140	2	1.94	243004780	33468	47.83	7190	7360	7150	9380	5060	7220	7260.79	2.03	14990	7526	7372	7276	7122	7026	7325	7075	141	2160	500	4330	10	1	28144832	2071	7.19	0.42	12	0.12	1023.00	17564.00	24050	20230728	-69.40	7150	20230927	2.94	24050	-69.40	20230728	7150	2.94	20230927	102100	-92.79	20230405	7150	2.94	20230927	1.31	N	000480	500	140 억	569966	N	N	20	N	N
3	20230927	150108	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	7340	120	2	1.66	213722670	29455	42.09	7190	7360	7150	9380	5060	7220	7255.90	2.03	14673	7526	7372	7276	7122	7026	7325	7075	141	2160	500	4330	10	1	28144832	2066	7.17	0.42	12	0.10	1023.00	17564.00	24050	20230728	-69.48	7150	20230927	2.66	24050	-69.48	20230728	7150	2.66	20230927	102100	-92.81	20230405	7150	2.66	20230927	1.31	N	000480	500	140 억	569966	N	N	21	N	N
4	20230927	140107	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	7250	30	2	0.42	167377340	23123	33.04	7190	7320	7150	9380	5060	7220	7238.57	2.03	9734	7526	7372	7276	7122	7026	7325	7075	141	2160	500	4330	10	1	28144832	2041	7.09	0.41	12	0.08	1023.00	17564.00	24050	20230728	-69.85	7150	20230927	1.40	24050	-69.85	20230728	7150	1.40	20230927	102100	-92.90	20230405	7150	1.40	20230927	1.31	N	000480	500	140 억	569966	N	N	21	N	N
5	20230927	130107	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	7300	80	2	1.11	155568160	21500	30.72	7190	7320	7150	9380	5060	7220	7235.73	2.03	8656	7526	7372	7276	7122	7026	7325	7075	141	2160	500	4330	10	1	28144832	2055	7.14	0.42	12	0.08	1023.00	17564.00	24050	20230728	-69.65	7150	20230927	2.10	24050	-69.65	20230728	7150	2.10	20230927	102100	-92.85	20230405	7150	2.10	20230927	1.31	N	000480	500	140 억	569966	N	N	21	N	N
6	20230927	120107	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	7280	60	2	0.83	134273230	18578	26.55	7190	7300	7150	9380	5060	7220	7227.54	2.03	7882	7526	7372	7276	7122	7026	7325	7075	141	2160	500	4330	10	1	28144832	2049	7.12	0.41	12	0.07	1023.00	17564.00	24050	20230728	-69.73	7150	20230927	1.82	24050	-69.73	20230728	7150	1.82	20230927	102100	-92.87	20230405	7150	1.82	20230927	1.31	N	000480	500	140 억	569966	N	N	21	N	N
7	20230927	110106	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	7240	20	2	0.28	98830160	13700	19.58	7190	7300	7150	9380	5060	7220	7213.88	2.03	5274	7526	7372	7276	7122	7026	7325	7075	141	2160	500	4330	10	1	28144832	2038	7.08	0.41	12	0.05	1023.00	17564.00	24050	20230728	-69.90	7150	20230927	1.26	24050	-69.90	20230728	7150	1.26	20230927	102100	-92.91	20230405	7150	1.26	20230927	1.31	N	000480	500	140 억	569966	N	N	21	N	N
8	20230927	100107	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	7270	50	2	0.69	71551520	9943	14.21	7190	7270	7150	9380	5060	7220	7196.17	2.03	2687	7526	7372	7276	7122	7026	7325	7075	141	2160	500	4330	10	1	28144832	2046	7.11	0.41	12	0.04	1023.00	17564.00	24050	20230728	-69.77	7150	20230927	1.68	24050	-69.77	20230728	7150	1.68	20230927	102100	-92.88	20230405	7150	1.68	20230927	1.31	N	000480	500	140 억	569966	N	N	21	N	N
9	20230927	090107	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7210	-10	5	-0.14	10117470	1407	2.01	7190	7210	7190	9380	5060	7220	7190.81	2.03	-165	7526	7372	7276	7122	7026	7325	7075	141	2160	500	4330	10	1	28144832	2029	7.05	0.41	12	0.00	1023.00	17564.00	24050	20230728	-70.02	7180	20230926	0.42	24050	-70.02	20230728	7180	0.42	20230926	102100	-92.94	20230405	7180	0.42	20230926	1.31	N	000480	500	140 억	569966	N	N	21	N	N
10	20230926	160107	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	7220	-220	5	-2.96	502346780	68940	225.07	7300	7430	7180	9670	5210	7440	7287.38	2.02	2987	7713	7576	7463	7326	7213	7520	7270	141	2230	500	4460	10	1	28144832	2032	7.06	0.41	12	0.24	1023.00	17564.00	24050	20230728	-69.98	7180	20230926	0.56	24050	-69.98	20230728	7180	0.56	20230926	102100	-92.93	20230405	7180	0.56	20230926	1.33	N	000480	500	140 억	568036	N	N	21	N	N
11	20230926	150108	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	7250	-190	5	-2.55	461414580	63275	206.58	7300	7430	7180	9670	5210	7440	7292.21	2.02	2434	7713	7576	7463	7326	7213	7520	7270	141	2230	500	4460	10	1	28144832	2041	7.09	0.41	12	0.22	1023.00	17564.00	24050	20230728	-69.85	7180	20230926	0.97	24050	-69.85	20230728	7180	0.97	20230926	102100	-92.90	20230405	7180	0.97	20230926	1.33	N	000480	500	140 억	568036	N	N	32	N	N
12	20230926	140107	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	7220	-220	5	-2.96	437791800	60001	195.89	7300	7430	7190	9670	5210	7440	7296.41	2.02	2235	7713	7576	7463	7326	7213	7520	7270	141	2230	500	4460	10	1	28144832	2032	7.06	0.41	12	0.21	1023.00	17564.00	24050	20230728	-69.98	7190	20230926	0.42	24050	-69.98	20230728	7190	0.42	20230926	102100	-92.93	20230405	7190	0.42	20230926	1.33	N	000480	500	140 억	568036	N	N	32	N	N
13	20230926	130107	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	7300	-140	5	-1.88	329316510	45013	146.96	7300	7430	7260	9670	5210	7440	7316.03	2.02	1474	7713	7576	7463	7326	7213	7520	7270	141	2230	500	4460	10	1	28144832	2055	7.14	0.42	12	0.16	1023.00	17564.00	24050	20230728	-69.65	7260	20230926	0.55	24050	-69.65	20230728	7260	0.55	20230926	102100	-92.85	20230405	7260	0.55	20230926	1.33	N	000480	500	140 억	568036	N	N	32	N	N
14	20230926	120107	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	7320	-120	5	-1.61	292122350	39917	130.32	7300	7430	7260	9670	5210	7440	7318.24	2.02	1644	7713	7576	7463	7326	7213	7520	7270	141	2230	500	4460	10	1	28144832	2060	7.16	0.42	12	0.14	1023.00	17564.00	24050	20230728	-69.56	7260	20230926	0.83	24050	-69.56	20230728	7260	0.83	20230926	102100	-92.83	20230405	7260	0.83	20230926	1.33	N	000480	500	140 억	568036	N	N	32	N	N
15	20230926	110107	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	7330	-110	5	-1.48	235080510	32098	104.79	7300	7430	7290	9670	5210	7440	7323.84	2.02	3624	7713	7576	7463	7326	7213	7520	7270	141	2230	500	4460	10	1	28144832	2063	7.17	0.42	12	0.11	1023.00	17564.00	24050	20230728	-69.52	7290	20230926	0.55	24050	-69.52	20230728	7290	0.55	20230926	102100	-92.82	20230405	7290	0.55	20230926	1.33	N	000480	500	140 억	568036	N	N	32	N	N
16	20230926	100106	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	7300	-140	5	-1.88	182762780	24957	81.48	7300	7430	7290	9670	5210	7440	7323.11	2.02	3073	7713	7576	7463	7326	7213	7520	7270	141	2230	500	4460	10	1	28144832	2055	7.14	0.42	12	0.09	1023.00	17564.00	24050	20230728	-69.65	7290	20230926	0.14	24050	-69.65	20230728	7290	0.14	20230926	102100	-92.85	20230405	7290	0.14	20230926	1.33	N	000480	500	140 억	568036	N	N	32	N	N
17	20230926	090107	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	7310	-130	5	-1.75	65982890	9038	29.51	7300	7330	7290	9670	5210	7440	7300.61	2.02	292	7713	7576	7463	7326	7213	7520	7270	141	2230	500	4460	10	1	28144832	2057	7.15	0.42	12	0.03	1023.00	17564.00	24050	20230728	-69.60	7290	20230926	0.27	24050	-69.60	20230728	7290	0.27	20230926	102100	-92.84	20230405	7290	0.27	20230926	1.33	N	000480	500	140 억	568036	N	N	32	N	N
18	20230925	160107	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7440	-140	5	-1.85	225096650	30154	69.99	7600	7600	7350	9850	5310	7580	7464.92	2.03	-3617	7880	7730	7520	7370	7160	7805	7445	141	2270	500	4540	10	1	28144832	2094	7.27	0.42	12	0.11	1023.00	17564.00	24050	20230728	-69.06	7310	20230922	1.78	24050	-69.06	20230728	7310	1.78	20230922	102100	-92.71	20230405	7310	1.78	20230922	1.33	N	000480	500	140 억	571661	N	N	32	N	N
19	20230925	150107	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7460	-120	5	-1.58	212052300	28397	65.91	7600	7600	7350	9850	5310	7580	7467.42	2.03	-3582	7880	7730	7520	7370	7160	7805	7445	141	2270	500	4540	10	1	28144832	2100	7.29	0.42	12	0.10	1023.00	17564.00	24050	20230728	-68.98	7310	20230922	2.05	24050	-68.98	20230728	7310	2.05	20230922	102100	-92.69	20230405	7310	2.05	20230922	1.33	N	000480	500	140 억	571661	N	N	138	N	N
20	20230925	140106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7420	-160	5	-2.11	188026720	25167	58.42	7600	7600	7350	9850	5310	7580	7471.16	2.03	-3249	7880	7730	7520	7370	7160	7805	7445	141	2270	500	4540	10	1	28144832	2088	7.25	0.42	12	0.09	1023.00	17564.00	24050	20230728	-69.15	7310	20230922	1.50	24050	-69.15	20230728	7310	1.50	20230922	102100	-92.73	20230405	7310	1.50	20230922	1.33	N	000480	500	140 억	571661	N	N	138	N	N
21	20230925	130107	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7430	-150	5	-1.98	162397910	21728	50.43	7600	7600	7350	9850	5310	7580	7474.13	2.03	-4111	7880	7730	7520	7370	7160	7805	7445	141	2270	500	4540	10	1	28144832	2091	7.26	0.42	12	0.08	1023.00	17564.00	24050	20230728	-69.11	7310	20230922	1.64	24050	-69.11	20230728	7310	1.64	20230922	102100	-92.72	20230405	7310	1.64	20230922	1.33	N	000480	500	140 억	571661	N	N	138	N	N
22	20230925	120107	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7440	-140	5	-1.85	104194930	13895	32.25	7600	7600	7440	9850	5310	7580	7498.74	2.03	-3781	7880	7730	7520	7370	7160	7805	7445	141	2270	500	4540	10	1	28144832	2094	7.27	0.42	12	0.05	1023.00	17564.00	24050	20230728	-69.06	7310	20230922	1.78	24050	-69.06	20230728	7310	1.78	20230922	102100	-92.71	20230405	7310	1.78	20230922	1.33	N	000480	500	140 억	571661	N	N	138	N	N
23	20230925	110107	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7480	-100	5	-1.32	83648030	11139	25.85	7600	7600	7450	9850	5310	7580	7509.47	2.03	-3786	7880	7730	7520	7370	7160	7805	7445	141	2270	500	4540	10	1	28144832	2105	7.31	0.43	12	0.04	1023.00	17564.00	24050	20230728	-68.90	7310	20230922	2.33	24050	-68.90	20230728	7310	2.33	20230922	102100	-92.67	20230405	7310	2.33	20230922	1.33	N	000480	500	140 억	571661	N	N	138	N	N
24	20230925	100107	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7520	-60	5	-0.79	44200210	5856	13.59	7600	7600	7480	9850	5310	7580	7547.85	2.03	-2425	7880	7730	7520	7370	7160	7805	7445	141	2270	500	4540	10	1	28144832	2116	7.35	0.43	12	0.02	1023.00	17564.00	24050	20230728	-68.73	7310	20230922	2.87	24050	-68.73	20230728	7310	2.87	20230922	102100	-92.63	20230405	7310	2.87	20230922	1.33	N	000480	500	140 억	571661	N	N	138	N	N
25	20230925	090107	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7600	20	2	0.26	3537350	466	1.08	7600	7600	7550	9850	5310	7580	7590.88	2.03	-277	7880	7730	7520	7370	7160	7805	7445	141	2270	500	4540	10	1	28144832	2139	7.43	0.43	12	0.00	1023.00	17564.00	24050	20230728	-68.40	7310	20230922	3.97	24050	-68.40	20230728	7310	3.97	20230922	102100	-92.56	20230405	7310	3.97	20230922	1.33	N	000480	500	140 억	571661	N	N	138	N	N
26	20230922	160108	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	7580	50	2	0.66	317637480	42658	98.58	7310	7670	7310	9780	5280	7530	7446.14	1.99	9301	7836	7682	7576	7422	7316	7630	7370	141	2250	500	4510	10	1	28144832	2133	7.41	0.43	12	0.15	1023.00	17564.00	24050	20230728	-68.48	7310	20230922	3.69	24050	-68.48	20230728	7310	3.69	20230922	102100	-92.58	20230405	7310	3.69	20230922	1.33	N	000480	500	140 억	559926	N	N	138	N	N
27	20230922	150107	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	7560	30	2	0.40	275700690	37094	85.72	7310	7670	7310	9780	5280	7530	7432.49	1.99	7800	7836	7682	7576	7422	7316	7630	7370	141	2250	500	4510	10	1	28144832	2128	7.39	0.43	12	0.13	1023.00	17564.00	24050	20230728	-68.57	7310	20230922	3.42	24050	-68.57	20230728	7310	3.42	20230922	102100	-92.60	20230405	7310	3.42	20230922	1.33	N	000480	500	140 억	559926	N	N	292	N	N
28	20230922	140107	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	7580	50	2	0.66	257604250	34688	80.16	7310	7670	7310	9780	5280	7530	7426.32	1.99	7435	7836	7682	7576	7422	7316	7630	7370	141	2250	500	4510	10	1	28144832	2133	7.41	0.43	12	0.12	1023.00	17564.00	24050	20230728	-68.48	7310	20230922	3.69	24050	-68.48	20230728	7310	3.69	20230922	102100	-92.58	20230405	7310	3.69	20230922	1.33	N	000480	500	140 억	559926	N	N	292	N	N
29	20230922	130106	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	7600	70	2	0.93	239309220	32263	74.56	7310	7670	7310	9780	5280	7530	7417.45	1.99	7987	7836	7682	7576	7422	7316	7630	7370	141	2250	500	4510	10	1	28144832	2139	7.43	0.43	12	0.11	1023.00	17564.00	24050	20230728	-68.40	7310	20230922	3.97	24050	-68.40	20230728	7310	3.97	20230922	102100	-92.56	20230405	7310	3.97	20230922	1.33	N	000480	500	140 억	559926	N	N	292	N	N
30	20230922	120106	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	7490	-40	5	-0.53	198039900	26802	61.94	7310	7560	7310	9780	5280	7530	7389.00	1.99	5897	7836	7682	7576	7422	7316	7630	7370	141	2250	500	4510	10	1	28144832	2108	7.32	0.43	12	0.10	1023.00	17564.00	24050	20230728	-68.86	7310	20230922	2.46	24050	-68.86	20230728	7310	2.46	20230922	102100	-92.66	20230405	7310	2.46	20230922	1.33	N	000480	500	140 억	559926	N	N	292	N	N
31	20230922	110106	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	7500	-30	5	-0.40	182797540	24767	57.24	7310	7530	7310	9780	5280	7530	7380.69	1.99	5284	7836	7682	7576	7422	7316	7630	7370	141	2250	500	4510	10	1	28144832	2111	7.33	0.43	12	0.09	1023.00	17564.00	24050	20230728	-68.81	7310	20230922	2.60	24050	-68.81	20230728	7310	2.60	20230922	102100	-92.65	20230405	7310	2.60	20230922	1.33	N	000480	500	140 억	559926	N	N	292	N	N
32	20230922	100106	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	7400	-130	5	-1.73	136503840	18544	42.85	7310	7530	7310	9780	5280	7530	7361.08	1.99	3347	7836	7682	7576	7422	7316	7630	7370	141	2250	500	4510	10	1	28144832	2083	7.23	0.42	12	0.07	1023.00	17564.00	24050	20230728	-69.23	7310	20230922	1.23	24050	-69.23	20230728	7310	1.23	20230922	102100	-92.75	20230405	7310	1.23	20230922	1.33	N	000480	500	140 억	559926	N	N	292	N	N
33	20230922	090106	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	7400	-130	5	-1.73	40591910	5551	12.83	7310	7420	7310	9780	5280	7530	7312.54	1.99	1057	7836	7682	7576	7422	7316	7630	7370	141	2250	500	4510	10	1	28144832	2083	7.23	0.42	12	0.02	1023.00	17564.00	24050	20230728	-69.23	7310	20230922	1.23	24050	-69.23	20230728	7310	1.23	20230922	102100	-92.75	20230405	7310	1.23	20230922	1.33	N	000480	500	140 억	559926	N	N	292	N	N
34	20230921	160106	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	7530	-140	5	-1.83	325559180	42918	150.98	7650	7730	7470	9970	5370	7670	7585.67	2.01	-5993	7923	7796	7713	7586	7503	7755	7545	141	2300	500	4600	10	1	28144832	2119	7.36	0.43	12	0.15	1023.00	17564.00	24050	20230728	-68.69	7470	20230921	0.80	24050	-68.69	20230728	7470	0.80	20230921	102100	-92.62	20230405	7470	0.80	20230921	1.34	N	000480	500	140 억	566177	N	N	292	N	N
35	20230921	150106	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	7540	-130	5	-1.69	312795840	41220	145.00	7650	7730	7470	9970	5370	7670	7588.45	2.01	-6121	7923	7796	7713	7586	7503	7755	7545	141	2300	500	4600	10	1	28144832	2122	7.37	0.43	12	0.15	1023.00	17564.00	24050	20230728	-68.65	7470	20230921	0.94	24050	-68.65	20230728	7470	0.94	20230921	102100	-92.62	20230405	7470	0.94	20230921	1.34	N	000480	500	140 억	566177	N	N	28	N	N
36	20230921	140106	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	7600	-70	5	-0.91	241371880	31720	111.58	7650	7730	7540	9970	5370	7670	7609.45	2.01	-5155	7923	7796	7713	7586	7503	7755	7545	141	2300	500	4600	10	1	28144832	2139	7.43	0.43	12	0.11	1023.00	17564.00	24050	20230728	-68.40	7540	20230921	0.80	24050	-68.40	20230728	7540	0.80	20230921	102100	-92.56	20230405	7540	0.80	20230921	1.34	N	000480	500	140 억	566177	N	N	28	N	N
37	20230921	130105	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	7550	-120	5	-1.56	217542220	28577	100.53	7650	7730	7550	9970	5370	7670	7612.49	2.01	-4791	7923	7796	7713	7586	7503	7755	7545	141	2300	500	4600	10	1	28144832	2125	7.38	0.43	12	0.10	1023.00	17564.00	24050	20230728	-68.61	7550	20230921	0.00	24050	-68.61	20230728	7550	0.00	20230921	102100	-92.61	20230405	7550	0.00	20230921	1.34	N	000480	500	140 억	566177	N	N	28	N	N
38	20230921	120106	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	7570	-100	5	-1.30	180501540	23677	83.29	7650	7730	7560	9970	5370	7670	7623.50	2.01	-4210	7923	7796	7713	7586	7503	7755	7545	141	2300	500	4600	10	1	28144832	2131	7.40	0.43	12	0.08	1023.00	17564.00	24050	20230728	-68.52	7560	20230921	0.13	24050	-68.52	20230728	7560	0.13	20230921	102100	-92.59	20230405	7560	0.13	20230921	1.34	N	000480	500	140 억	566177	N	N	28	N	N
39	20230921	110106	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	7590	-80	5	-1.04	150448870	19707	69.32	7650	7730	7560	9970	5370	7670	7634.29	2.01	-4044	7923	7796	7713	7586	7503	7755	7545	141	2300	500	4600	10	1	28144832	2136	7.42	0.43	12	0.07	1023.00	17564.00	24050	20230728	-68.44	7560	20230921	0.40	24050	-68.44	20230728	7560	0.40	20230921	102100	-92.57	20230405	7560	0.40	20230921	1.34	N	000480	500	140 억	566177	N	N	28	N	N
40	20230921	100106	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	7680	10	2	0.13	96583920	12633	44.44	7650	7730	7560	9970	5370	7670	7645.37	2.01	-3843	7923	7796	7713	7586	7503	7755	7545	141	2300	500	4600	10	1	28144832	2162	7.51	0.44	12	0.04	1023.00	17564.00	24050	20230728	-68.07	7560	20230921	1.59	24050	-68.07	20230728	7560	1.59	20230921	102100	-92.48	20230405	7560	1.59	20230921	1.34	N	000480	500	140 억	566177	N	N	28	N	N
41	20230921	090106	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	7600	-70	5	-0.91	29565340	3876	13.63	7650	7660	7600	9970	5370	7670	7627.80	2.01	-3588	7923	7796	7713	7586	7503	7755	7545	141	2300	500	4600	10	1	28144832	2139	7.43	0.43	12	0.01	1023.00	17564.00	24050	20230728	-68.40	7592	20220928	0.11	24050	-68.40	20230728	7600	0.00	20230921	102100	-92.56	20230405	7600	0.00	20230921	1.34	N	000480	500	140 억	566177	N	N	28	N	N
42	20230920	160111	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7670	-130	5	-1.67	215845750	28068	96.44	7730	7840	7630	10140	5460	7800	7690.15	2.01	-2757	8160	7980	7850	7670	7540	7915	7605	141	2340	500	4680	10	1	28144832	2159	7.50	0.44	12	0.10	1023.00	17564.00	24050	20230728	-68.11	7592	20220928	1.03	24050	-68.11	20230728	7600	0.92	20230913	102100	-92.49	20230405	7600	0.92	20230913	1.35	N	000480	500	140 억	565629	N	N	28	N	N
43	20230920	150106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7650	-150	5	-1.92	194845170	25326	87.02	7730	7840	7630	10140	5460	7800	7693.48	2.01	-2774	8160	7980	7850	7670	7540	7915	7605	141	2340	500	4680	10	1	28144832	2153	7.48	0.44	12	0.09	1023.00	17564.00	24050	20230728	-68.19	7592	20220928	0.76	24050	-68.19	20230728	7600	0.66	20230913	102100	-92.51	20230405	7600	0.66	20230913	1.35	N	000480	500	140 억	565629	N	N	34	N	N
44	20230920	140106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7670	-130	5	-1.67	137844300	17877	61.42	7730	7840	7660	10140	5460	7800	7710.71	2.01	-413	8160	7980	7850	7670	7540	7915	7605	141	2340	500	4680	10	1	28144832	2159	7.50	0.44	12	0.06	1023.00	17564.00	24050	20230728	-68.11	7592	20220928	1.03	24050	-68.11	20230728	7600	0.92	20230913	102100	-92.49	20230405	7600	0.92	20230913	1.35	N	000480	500	140 억	565629	N	N	34	N	N
45	20230920	130106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7690	-110	5	-1.41	108059450	14000	48.10	7730	7840	7690	10140	5460	7800	7718.53	2.01	74	8160	7980	7850	7670	7540	7915	7605	141	2340	500	4680	10	1	28144832	2164	7.52	0.44	12	0.05	1023.00	17564.00	24050	20230728	-68.02	7592	20220928	1.29	24050	-68.02	20230728	7600	1.18	20230913	102100	-92.47	20230405	7600	1.18	20230913	1.35	N	000480	500	140 억	565629	N	N	34	N	N
46	20230920	120106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7720	-80	5	-1.03	85589580	11084	38.08	7730	7840	7700	10140	5460	7800	7721.90	2.01	304	8160	7980	7850	7670	7540	7915	7605	141	2340	500	4680	10	1	28144832	2173	7.55	0.44	12	0.04	1023.00	17564.00	24050	20230728	-67.90	7592	20220928	1.69	24050	-67.90	20230728	7600	1.58	20230913	102100	-92.44	20230405	7600	1.58	20230913	1.35	N	000480	500	140 억	565629	N	N	34	N	N
47	20230920	110106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7740	-60	5	-0.77	69704960	9023	31.00	7730	7840	7700	10140	5460	7800	7725.25	2.01	372	8160	7980	7850	7670	7540	7915	7605	141	2340	500	4680	10	1	28144832	2178	7.57	0.44	12	0.03	1023.00	17564.00	24050	20230728	-67.82	7592	20220928	1.95	24050	-67.82	20230728	7600	1.84	20230913	102100	-92.42	20230405	7600	1.84	20230913	1.35	N	000480	500	140 억	565629	N	N	34	N	N
48	20230920	100105	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7760	-40	5	-0.51	59949080	7759	26.66	7730	7840	7710	10140	5460	7800	7726.39	2.01	326	8160	7980	7850	7670	7540	7915	7605	141	2340	500	4680	10	1	28144832	2184	7.59	0.44	12	0.03	1023.00	17564.00	24050	20230728	-67.73	7592	20220928	2.21	24050	-67.73	20230728	7600	2.11	20230913	102100	-92.40	20230405	7600	2.11	20230913	1.35	N	000480	500	140 억	565629	N	N	34	N	N
49	20230920	090106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7730	-70	5	-0.90	5295050	685	2.35	7730	7730	7730	10140	5460	7800	7730.00	2.01	187	8160	7980	7850	7670	7540	7915	7605	141	2340	500	4680	10	1	28144832	2176	7.56	0.44	12	0.00	1023.00	17564.00	24050	20230728	-67.86	7592	20220928	1.82	24050	-67.86	20230728	7600	1.71	20230913	102100	-92.43	20230405	7600	1.71	20230913	1.35	N	000480	500	140 억	565629	N	N	34	N	N
50	20230919	160106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7800	-80	5	-1.02	226522020	28873	84.47	7850	8030	7720	10240	5520	7880	7845.47	2.04	-9524	7986	7932	7876	7822	7766	7905	7795	141	2360	500	4720	10	1	28144832	2195	7.62	0.44	12	0.10	1023.00	17564.00	24050	20230728	-67.57	7592	20220928	2.74	24050	-67.57	20230728	7600	2.63	20230913	102100	-92.36	20230405	7600	2.63	20230913	1.35	N	000480	500	140 억	575013	N	N	34	N	N
51	20230919	150106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7830	-50	5	-0.63	177613130	22579	66.06	7850	8030	7800	10240	5520	7880	7866.30	2.04	-7847	7986	7932	7876	7822	7766	7905	7795	141	2360	500	4720	10	1	28144832	2204	7.65	0.45	12	0.08	1023.00	17564.00	24050	20230728	-67.44	7592	20220928	3.13	24050	-67.44	20230728	7600	3.03	20230913	102100	-92.33	20230405	7600	3.03	20230913	1.35	N	000480	500	140 억	575013	N	N	20	N	N
52	20230919	140104	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7800	-80	5	-1.02	148866850	18897	55.28	7850	8030	7800	10240	5520	7880	7877.80	2.04	-7206	7986	7932	7876	7822	7766	7905	7795	141	2360	500	4720	10	1	28144832	2195	7.62	0.44	12	0.07	1023.00	17564.00	24050	20230728	-67.57	7592	20220928	2.74	24050	-67.57	20230728	7600	2.63	20230913	102100	-92.36	20230405	7600	2.63	20230913	1.35	N	000480	500	140 억	575013	N	N	20	N	N
53	20230919	130106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7840	-40	5	-0.51	131008190	16612	48.60	7850	8030	7800	10240	5520	7880	7886.36	2.04	-5713	7986	7932	7876	7822	7766	7905	7795	141	2360	500	4720	10	1	28144832	2207	7.66	0.45	12	0.06	1023.00	17564.00	24050	20230728	-67.40	7592	20220928	3.27	24050	-67.40	20230728	7600	3.16	20230913	102100	-92.32	20230405	7600	3.16	20230913	1.35	N	000480	500	140 억	575013	N	N	20	N	N
54	20230919	120106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7890	10	2	0.13	93386240	11811	34.55	7850	8030	7840	10240	5520	7880	7906.72	2.04	-2757	7986	7932	7876	7822	7766	7905	7795	141	2360	500	4720	10	1	28144832	2221	7.71	0.45	12	0.04	1023.00	17564.00	24050	20230728	-67.19	7592	20220928	3.93	24050	-67.19	20230728	7600	3.82	20230913	102100	-92.27	20230405	7600	3.82	20230913	1.35	N	000480	500	140 억	575013	N	N	20	N	N
55	20230919	110107	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7890	10	2	0.13	70946460	8971	26.24	7850	8030	7840	10240	5520	7880	7908.42	2.04	-841	7986	7932	7876	7822	7766	7905	7795	141	2360	500	4720	10	1	28144832	2221	7.71	0.45	12	0.03	1023.00	17564.00	24050	20230728	-67.19	7592	20220928	3.93	24050	-67.19	20230728	7600	3.82	20230913	102100	-92.27	20230405	7600	3.82	20230913	1.35	N	000480	500	140 억	575013	N	N	20	N	N
56	20230919	100106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7920	40	2	0.51	50214020	6357	18.60	7850	7940	7840	10240	5520	7880	7899.01	2.04	-510	7986	7932	7876	7822	7766	7905	7795	141	2360	500	4720	10	1	28144832	2229	7.74	0.45	12	0.02	1023.00	17564.00	24050	20230728	-67.07	7592	20220928	4.32	24050	-67.07	20230728	7600	4.21	20230913	102100	-92.24	20230405	7600	4.21	20230913	1.35	N	000480	500	140 억	575013	N	N	20	N	N
57	20230919	090106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7850	-30	5	-0.38	3799400	484	1.42	7850	7850	7850	10240	5520	7880	7850.00	2.04	-87	7986	7932	7876	7822	7766	7905	7795	141	2360	500	4720	10	1	28144832	2209	7.67	0.45	12	0.00	1023.00	17564.00	24050	20230728	-67.36	7592	20220928	3.40	24050	-67.36	20230728	7600	3.29	20230913	102100	-92.31	20230405	7600	3.29	20230913	1.35	N	000480	500	140 억	575013	N	N	20	N	N
58	20230918	160106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7880	-30	5	-0.38	260357000	33070	98.83	7900	7930	7820	10280	5540	7910	7872.89	2.03	5567	8063	7986	7873	7796	7683	8025	7835	141	2370	500	4740	10	1	28144832	2218	7.70	0.45	12	0.12	1023.00	17564.00	24050	20230728	-67.23	7592	20220928	3.79	24050	-67.23	20230728	7600	3.68	20230913	102100	-92.28	20230405	7600	3.68	20230913	1.38	N	000480	500	140 억	570615	N	N	20	N	N
59	20230918	150106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7870	-40	5	-0.51	244805320	31092	92.91	7900	7930	7820	10280	5540	7910	7873.58	2.03	5212	8063	7986	7873	7796	7683	8025	7835	141	2370	500	4740	10	1	28144832	2215	7.69	0.45	12	0.11	1023.00	17564.00	24050	20230728	-67.28	7592	20220928	3.66	24050	-67.28	20230728	7600	3.55	20230913	102100	-92.29	20230405	7600	3.55	20230913	1.38	N	000480	500	140 억	570615	N	N	236	N	N
60	20230918	140106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7850	-60	5	-0.76	225030260	28583	85.42	7900	7930	7820	10280	5540	7910	7872.87	2.03	4420	8063	7986	7873	7796	7683	8025	7835	141	2370	500	4740	10	1	28144832	2209	7.67	0.45	12	0.10	1023.00	17564.00	24050	20230728	-67.36	7592	20220928	3.40	24050	-67.36	20230728	7600	3.29	20230913	102100	-92.31	20230405	7600	3.29	20230913	1.38	N	000480	500	140 억	570615	N	N	236	N	N
61	20230918	130107	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7880	-30	5	-0.38	184407770	23414	69.97	7900	7930	7820	10280	5540	7910	7875.96	2.03	3937	8063	7986	7873	7796	7683	8025	7835	141	2370	500	4740	10	1	28144832	2218	7.70	0.45	12	0.08	1023.00	17564.00	24050	20230728	-67.23	7592	20220928	3.79	24050	-67.23	20230728	7600	3.68	20230913	102100	-92.28	20230405	7600	3.68	20230913	1.38	N	000480	500	140 억	570615	N	N	236	N	N
62	20230918	120106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7900	-10	5	-0.13	153911440	19541	58.40	7900	7930	7820	10280	5540	7910	7876.33	2.03	3910	8063	7986	7873	7796	7683	8025	7835	141	2370	500	4740	10	1	28144832	2223	7.72	0.45	12	0.07	1023.00	17564.00	24050	20230728	-67.15	7592	20220928	4.06	24050	-67.15	20230728	7600	3.95	20230913	102100	-92.26	20230405	7600	3.95	20230913	1.38	N	000480	500	140 억	570615	N	N	236	N	N
63	20230918	110106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7890	-20	5	-0.25	140816770	17884	53.44	7900	7930	7820	10280	5540	7910	7873.90	2.03	3328	8063	7986	7873	7796	7683	8025	7835	141	2370	500	4740	10	1	28144832	2221	7.71	0.45	12	0.06	1023.00	17564.00	24050	20230728	-67.19	7592	20220928	3.93	24050	-67.19	20230728	7600	3.82	20230913	102100	-92.27	20230405	7600	3.82	20230913	1.38	N	000480	500	140 억	570615	N	N	236	N	N
64	20230918	100106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7880	-30	5	-0.38	96734620	12286	36.72	7900	7930	7830	10280	5540	7910	7873.57	2.03	2769	8063	7986	7873	7796	7683	8025	7835	141	2370	500	4740	10	1	28144832	2218	7.70	0.45	12	0.04	1023.00	17564.00	24050	20230728	-67.23	7592	20220928	3.79	24050	-67.23	20230728	7600	3.68	20230913	102100	-92.28	20230405	7600	3.68	20230913	1.38	N	000480	500	140 억	570615	N	N	236	N	N
65	20230918	090106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7890	-20	5	-0.25	5402090	684	2.04	7900	7910	7890	10280	5540	7910	7897.79	2.03	-328	8063	7986	7873	7796	7683	8025	7835	141	2370	500	4740	10	1	28144832	2221	7.71	0.45	12	0.00	1023.00	17564.00	24050	20230728	-67.19	7592	20220928	3.93	24050	-67.19	20230728	7600	3.82	20230913	102100	-92.27	20230405	7600	3.82	20230913	1.38	N	000480	500	140 억	570615	N	N	236	N	N
66	20230915	160106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7910	0	3	0.00	252728310	32052	19.24	7900	7950	7760	10280	5540	7910	7884.59	2.01	3674	8463	8186	7913	7636	7363	8325	7775	141	2370	500	4740	10	1	28144832	2226	7.73	0.45	12	0.11	1023.00	17564.00	24050	20230728	-67.11	7592	20220928	4.19	24050	-67.11	20230728	7600	4.08	20230913	102100	-92.25	20230405	7600	4.08	20230913	1.40	N	000480	500	140 억	566561	N	N	236	N	N
67	20230915	150106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7870	-40	5	-0.51	231900530	29413	17.65	7900	7950	7760	10280	5540	7910	7884.29	2.01	2579	8463	8186	7913	7636	7363	8325	7775	141	2370	500	4740	10	1	28144832	2215	7.69	0.45	12	0.10	1023.00	17564.00	24050	20230728	-67.28	7592	20220928	3.66	24050	-67.28	20230728	7600	3.55	20230913	102100	-92.29	20230405	7600	3.55	20230913	1.40	N	000480	500	140 억	566561	N	N	769	N	N
68	20230915	140106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7890	-20	5	-0.25	215204650	27290	16.38	7900	7950	7760	10280	5540	7910	7885.84	2.01	2763	8463	8186	7913	7636	7363	8325	7775	141	2370	500	4740	10	1	28144832	2221	7.71	0.45	12	0.10	1023.00	17564.00	24050	20230728	-67.19	7592	20220928	3.93	24050	-67.19	20230728	7600	3.82	20230913	102100	-92.27	20230405	7600	3.82	20230913	1.40	N	000480	500	140 억	566561	N	N	769	N	N
69	20230915	130106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7920	10	2	0.13	202091120	25628	15.38	7900	7950	7760	10280	5540	7910	7885.56	2.01	2997	8463	8186	7913	7636	7363	8325	7775	141	2370	500	4740	10	1	28144832	2229	7.74	0.45	12	0.09	1023.00	17564.00	24050	20230728	-67.07	7592	20220928	4.32	24050	-67.07	20230728	7600	4.21	20230913	102100	-92.24	20230405	7600	4.21	20230913	1.40	N	000480	500	140 억	566561	N	N	769	N	N
70	20230915	120106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7900	-10	5	-0.13	157326930	19958	11.98	7900	7950	7760	10280	5540	7910	7882.90	2.01	1240	8463	8186	7913	7636	7363	8325	7775	141	2370	500	4740	10	1	28144832	2223	7.72	0.45	12	0.07	1023.00	17564.00	24050	20230728	-67.15	7592	20220928	4.06	24050	-67.15	20230728	7600	3.95	20230913	102100	-92.26	20230405	7600	3.95	20230913	1.40	N	000480	500	140 억	566561	N	N	769	N	N
71	20230915	110106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7920	10	2	0.13	135912060	17245	10.35	7900	7950	7760	10280	5540	7910	7881.24	2.01	601	8463	8186	7913	7636	7363	8325	7775	141	2370	500	4740	10	1	28144832	2229	7.74	0.45	12	0.06	1023.00	17564.00	24050	20230728	-67.07	7592	20220928	4.32	24050	-67.07	20230728	7600	4.21	20230913	102100	-92.24	20230405	7600	4.21	20230913	1.40	N	000480	500	140 억	566561	N	N	769	N	N
72	20230915	100107	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7890	-20	5	-0.25	89042590	11321	6.79	7900	7930	7760	10280	5540	7910	7865.26	2.01	1687	8463	8186	7913	7636	7363	8325	7775	141	2370	500	4740	10	1	28144832	2221	7.71	0.45	12	0.04	1023.00	17564.00	24050	20230728	-67.19	7592	20220928	3.93	24050	-67.19	20230728	7600	3.82	20230913	102100	-92.27	20230405	7600	3.82	20230913	1.40	N	000480	500	140 억	566561	N	N	769	N	N
73	20230915	090106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7890	-20	5	-0.25	13029600	1649	0.99	7900	7910	7890	10280	5540	7910	7901.52	2.01	-561	8463	8186	7913	7636	7363	8325	7775	141	2370	500	4740	10	1	28144832	2221	7.71	0.45	12	0.01	1023.00	17564.00	24050	20230728	-67.19	7592	20220928	3.93	24050	-67.19	20230728	7600	3.82	20230913	102100	-92.27	20230405	7600	3.82	20230913	1.40	N	000480	500	140 억	566561	N	N	769	N	N
74	20230914	160106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7910	310	2	4.08	1316878360	166329	243.29	7640	8190	7640	9880	5320	7600	7917.31	2.04	2177	7906	7752	7676	7522	7446	7715	7485	141	2280	500	4560	10	1	28144832	2226	7.73	0.45	12	0.59	1023.00	17564.00	24050	20230728	-67.11	7592	20220928	4.19	24050	-67.11	20230728	7600	4.08	20230913	102100	-92.25	20230405	7600	4.08	20230913	1.46	N	000480	500	140 억	574312	N	N	769	N	N
75	20230914	150106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7750	150	2	1.97	1194917410	150825	220.61	7640	8190	7640	9880	5320	7600	7922.54	2.04	-5727	7906	7752	7676	7522	7446	7715	7485	141	2280	500	4560	10	1	28144832	2181	7.58	0.44	12	0.54	1023.00	17564.00	24050	20230728	-67.78	7592	20220928	2.08	24050	-67.78	20230728	7600	1.97	20230913	102100	-92.41	20230405	7600	1.97	20230913	1.46	N	000480	500	140 억	574312	N	N	8	N	N
76	20230914	140105	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7760	160	2	2.11	1153281490	145463	212.77	7640	8190	7640	9880	5320	7600	7928.35	2.04	-6470	7906	7752	7676	7522	7446	7715	7485	141	2280	500	4560	10	1	28144832	2184	7.59	0.44	12	0.52	1023.00	17564.00	24050	20230728	-67.73	7592	20220928	2.21	24050	-67.73	20230728	7600	2.11	20230913	102100	-92.40	20230405	7600	2.11	20230913	1.46	N	000480	500	140 억	574312	N	N	8	N	N
77	20230914	130105	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7770	170	2	2.24	1114746820	140495	205.50	7640	8190	7640	9880	5320	7600	7934.42	2.04	-5889	7906	7752	7676	7522	7446	7715	7485	141	2280	500	4560	10	1	28144832	2187	7.60	0.44	12	0.50	1023.00	17564.00	24050	20230728	-67.69	7592	20220928	2.34	24050	-67.69	20230728	7600	2.24	20230913	102100	-92.39	20230405	7600	2.24	20230913	1.46	N	000480	500	140 억	574312	N	N	8	N	N
78	20230914	120107	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7820	220	2	2.89	1065401630	134156	196.23	7640	8190	7640	9880	5320	7600	7941.51	2.04	-5171	7906	7752	7676	7522	7446	7715	7485	141	2280	500	4560	10	1	28144832	2201	7.64	0.45	12	0.48	1023.00	17564.00	24050	20230728	-67.48	7592	20220928	3.00	24050	-67.48	20230728	7600	2.89	20230913	102100	-92.34	20230405	7600	2.89	20230913	1.46	N	000480	500	140 억	574312	N	N	8	N	N
79	20230914	110106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7840	240	2	3.16	1041445390	131096	191.76	7640	8190	7640	9880	5320	7600	7944.14	2.04	-3825	7906	7752	7676	7522	7446	7715	7485	141	2280	500	4560	10	1	28144832	2207	7.66	0.45	12	0.47	1023.00	17564.00	24050	20230728	-67.40	7592	20220928	3.27	24050	-67.40	20230728	7600	3.16	20230913	102100	-92.32	20230405	7600	3.16	20230913	1.46	N	000480	500	140 억	574312	N	N	8	N	N
80	20230914	100105	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7850	250	2	3.29	944369400	118670	173.58	7640	8190	7640	9880	5320	7600	7957.95	2.04	-5877	7906	7752	7676	7522	7446	7715	7485	141	2280	500	4560	10	1	28144832	2209	7.67	0.45	12	0.42	1023.00	17564.00	24050	20230728	-67.36	7592	20220928	3.40	24050	-67.36	20230728	7600	3.29	20230913	102100	-92.31	20230405	7600	3.29	20230913	1.46	N	000480	500	140 억	574312	N	N	8	N	N
81	20230914	090105	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7710	110	2	1.45	27422050	3581	5.24	7640	7730	7640	9880	5320	7600	7657.65	2.04	-304	7906	7752	7676	7522	7446	7715	7485	141	2280	500	4560	10	1	28144832	2170	7.54	0.44	12	0.01	1023.00	17564.00	24050	20230728	-67.94	7592	20220928	1.55	24050	-67.94	20230728	7600	1.45	20230913	102100	-92.45	20230405	7600	1.45	20230913	1.46	N	000480	500	140 억	574312	N	N	8	N	N
82	20230913	160106	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	7600	-110	5	-1.43	519577060	67661	93.04	7650	7830	7600	10020	5400	7710	7679.40	2.00	12205	8130	7920	7810	7600	7490	7865	7545	141	2310	500	4620	10	1	28144832	2139	7.43	0.43	12	0.24	1023.00	17564.00	24050	20230728	-68.40	7592	20220928	0.11	24050	-68.40	20230728	7600	0.00	20230913	102100	-92.56	20230405	7600	0.00	20230913	1.46	N	000480	500	140 억	562378	N	N	8	N	N
83	20230913	150105	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	7670	-40	5	-0.52	387913750	50387	69.29	7650	7830	7610	10020	5400	7710	7698.69	2.00	5381	8130	7920	7810	7600	7490	7865	7545	141	2310	500	4620	10	1	28144832	2159	7.50	0.44	12	0.18	1023.00	17564.00	24050	20230728	-68.11	7592	20220928	1.03	24050	-68.11	20230728	7610	0.79	20230913	102100	-92.49	20230405	7610	0.79	20230913	1.46	N	000480	500	140 억	562378	N	N	4	N	N
84	20230913	140106	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	7710	0	3	0.00	329652840	42798	58.85	7650	7830	7610	10020	5400	7710	7702.53	2.00	7912	8130	7920	7810	7600	7490	7865	7545	141	2310	500	4620	10	1	28144832	2170	7.54	0.44	12	0.15	1023.00	17564.00	24050	20230728	-67.94	7592	20220928	1.55	24050	-67.94	20230728	7610	1.31	20230913	102100	-92.45	20230405	7610	1.31	20230913	1.46	N	000480	500	140 억	562378	N	N	4	N	N
85	20230913	130106	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	7720	10	2	0.13	283147160	36746	50.53	7650	7830	7610	10020	5400	7710	7705.52	2.00	7868	8130	7920	7810	7600	7490	7865	7545	141	2310	500	4620	10	1	28144832	2173	7.55	0.44	12	0.13	1023.00	17564.00	24050	20230728	-67.90	7592	20220928	1.69	24050	-67.90	20230728	7610	1.45	20230913	102100	-92.44	20230405	7610	1.45	20230913	1.46	N	000480	500	140 억	562378	N	N	4	N	N
86	20230913	120106	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	7730	20	2	0.26	253230860	32871	45.20	7650	7830	7610	10020	5400	7710	7703.78	2.00	6275	8130	7920	7810	7600	7490	7865	7545	141	2310	500	4620	10	1	28144832	2176	7.56	0.44	12	0.12	1023.00	17564.00	24050	20230728	-67.86	7592	20220928	1.82	24050	-67.86	20230728	7610	1.58	20230913	102100	-92.43	20230405	7610	1.58	20230913	1.46	N	000480	500	140 억	562378	N	N	4	N	N
87	20230913	110106	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	7720	10	2	0.13	171039000	22139	30.44	7650	7830	7650	10020	5400	7710	7725.69	2.00	4836	8130	7920	7810	7600	7490	7865	7545	141	2310	500	4620	10	1	28144832	2173	7.55	0.44	12	0.08	1023.00	17564.00	24050	20230728	-67.90	7592	20220928	1.69	24050	-67.90	20230728	7650	0.92	20230913	102100	-92.44	20230405	7650	0.92	20230913	1.46	N	000480	500	140 억	562378	N	N	4	N	N
88	20230913	100106	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	7790	80	2	1.04	117608290	15232	20.95	7650	7830	7650	10020	5400	7710	7721.14	2.00	3191	8130	7920	7810	7600	7490	7865	7545	141	2310	500	4620	10	1	28144832	2192	7.61	0.44	12	0.05	1023.00	17564.00	24050	20230728	-67.61	7592	20220928	2.61	24050	-67.61	20230728	7650	1.83	20230913	102100	-92.37	20230405	7650	1.83	20230913	1.46	N	000480	500	140 억	562378	N	N	4	N	N
89	20230913	090105	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	7710	0	3	0.00	29271720	3826	5.26	7650	7710	7650	10020	5400	7710	7650.68	2.00	244	8130	7920	7810	7600	7490	7865	7545	141	2310	500	4620	10	1	28144832	2170	7.54	0.44	12	0.01	1023.00	17564.00	24050	20230728	-67.94	7592	20220928	1.55	24050	-67.94	20230728	7650	0.78	20230913	102100	-92.45	20230405	7650	0.78	20230913	1.46	N	000480	500	140 억	562378	N	N	4	N	N
90	20230912	160106	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	7710	-150	5	-1.91	560701340	71867	59.98	7860	8020	7700	10210	5510	7860	7802.19	1.99	2756	8366	8112	7976	7722	7586	8045	7655	141	2350	500	4710	10	1	28144832	2170	7.54	0.44	12	0.26	1023.00	17564.00	24050	20230728	-67.94	7592	20220928	1.55	24050	-67.94	20230728	7700	0.13	20230912	102100	-92.45	20230405	7700	0.13	20230912	1.47	N	000480	500	140 억	559808	N	N	4	N	N
91	20230912	150106	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	7730	-130	5	-1.65	500957880	64125	53.52	7860	8020	7710	10210	5510	7860	7812.21	1.99	3838	8366	8112	7976	7722	7586	8045	7655	141	2350	500	4710	10	1	28144832	2176	7.56	0.44	12	0.23	1023.00	17564.00	24050	20230728	-67.86	7592	20220928	1.82	24050	-67.86	20230728	7710	0.26	20230912	102100	-92.43	20230405	7710	0.26	20230912	1.47	N	000480	500	140 억	559808	N	N	9	N	N
92	20230912	140106	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	7780	-80	5	-1.02	353138110	45012	37.56	7860	8020	7750	10210	5510	7860	7845.42	1.99	1595	8366	8112	7976	7722	7586	8045	7655	141	2350	500	4710	10	1	28144832	2190	7.61	0.44	12	0.16	1023.00	17564.00	24050	20230728	-67.65	7592	20220928	2.48	24050	-67.65	20230728	7726	0.70	20230106	102100	-92.38	20230405	7750	0.39	20230912	1.47	N	000480	500	140 억	559808	N	N	9	N	N
93	20230912	130105	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	7830	-30	5	-0.38	263044170	33427	27.90	7860	8020	7790	10210	5510	7860	7869.21	1.99	442	8366	8112	7976	7722	7586	8045	7655	141	2350	500	4710	10	1	28144832	2204	7.65	0.45	12	0.12	1023.00	17564.00	24050	20230728	-67.44	7592	20220928	3.13	24050	-67.44	20230728	7726	1.35	20230106	102100	-92.33	20230405	7790	0.51	20230912	1.47	N	000480	500	140 억	559808	N	N	9	N	N
94	20230912	120105	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	7840	-20	5	-0.25	188945660	23945	19.98	7860	8020	7810	10210	5510	7860	7890.82	1.99	687	8366	8112	7976	7722	7586	8045	7655	141	2350	500	4710	10	1	28144832	2207	7.66	0.45	12	0.09	1023.00	17564.00	24050	20230728	-67.40	7592	20220928	3.27	24050	-67.40	20230728	7726	1.48	20230106	102100	-92.32	20230405	7810	0.38	20230912	1.47	N	000480	500	140 억	559808	N	N	9	N	N
95	20230912	110105	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7870	10	2	0.13	140438830	17767	14.83	7860	8020	7850	10210	5510	7860	7904.48	1.99	549	8366	8112	7976	7722	7586	8045	7655	141	2350	500	4710	10	1	28144832	2215	7.69	0.45	12	0.06	1023.00	17564.00	24050	20230728	-67.28	7592	20220928	3.66	24050	-67.28	20230728	7726	1.86	20230106	102100	-92.29	20230405	7840	0.38	20230911	1.47	N	000480	500	140 억	559808	N	N	9	N	N
96	20230912	100106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7920	60	2	0.76	115256540	14564	12.15	7860	8020	7850	10210	5510	7860	7913.80	1.99	246	8366	8112	7976	7722	7586	8045	7655	141	2350	500	4710	10	1	28144832	2229	7.74	0.45	12	0.05	1023.00	17564.00	24050	20230728	-67.07	7592	20220928	4.32	24050	-67.07	20230728	7726	2.51	20230106	102100	-92.24	20230405	7840	1.02	20230911	1.47	N	000480	500	140 억	559808	N	N	9	N	N
97	20230912	090106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7860	0	3	0.00	12002220	1527	1.27	7860	7860	7860	10210	5510	7860	7860.00	1.99	-105	8366	8112	7976	7722	7586	8045	7655	141	2350	500	4710	10	1	28144832	2212	7.68	0.45	12	0.01	1023.00	17564.00	24050	20230728	-67.32	7592	20220928	3.53	24050	-67.32	20230728	7726	1.73	20230106	102100	-92.30	20230405	7840	0.26	20230911	1.47	N	000480	500	140 억	559808	N	N	9	N	N
98	20230911	160106	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	7860	-290	5	-3.56	936695440	117288	174.53	8070	8230	7840	10590	5710	8150	7986.86	2.08	-22305	8323	8236	8153	8066	7983	8280	8110	141	2440	500	4890	10	1	28144832	2212	7.68	0.45	12	0.42	1023.00	17564.00	24050	20230728	-67.32	7592	20220928	3.53	24050	-67.32	20230728	7726	1.73	20230106	102100	-92.30	20230405	7840	0.26	20230911	1.49	N	000480	500	140 억	584697	N	N	9	N	N
99	20230911	150106	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	7870	-280	5	-3.44	840399260	105032	156.29	8070	8230	7840	10590	5710	8150	8001.36	2.08	-19427	8323	8236	8153	8066	7983	8280	8110	141	2440	500	4890	10	1	28144832	2215	7.69	0.45	12	0.37	1023.00	17564.00	24050	20230728	-67.28	7592	20220928	3.66	24050	-67.28	20230728	7726	1.86	20230106	102100	-92.29	20230405	7840	0.38	20230911	1.49	N	000480	500	140 억	584697	N	N	58	N	N
100	20230911	140106	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	7970	-180	5	-2.21	653085000	81280	120.95	8070	8230	7900	10590	5710	8150	8035.00	2.08	-17362	8323	8236	8153	8066	7983	8280	8110	141	2440	500	4890	10	1	28144832	2243	7.79	0.45	12	0.29	1023.00	17564.00	24050	20230728	-66.86	7592	20220928	4.98	24050	-66.86	20230728	7726	3.16	20230106	102100	-92.19	20230405	7900	0.89	20230911	1.49	N	000480	500	140 억	584697	N	N	58	N	N
101	20230911	130106	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	8060	-90	5	-1.10	413141290	51120	76.07	8070	8230	8000	10590	5710	8150	8081.79	2.08	-8905	8323	8236	8153	8066	7983	8280	8110	141	2440	500	4890	10	1	28144832	2268	7.88	0.46	12	0.18	1023.00	17564.00	24050	20230728	-66.49	7592	20220928	6.16	24050	-66.49	20230728	7726	4.32	20230106	102100	-92.11	20230405	8000	0.75	20230911	1.49	N	000480	500	140 억	584697	N	N	58	N	N
102	20230911	120105	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	8050	-100	5	-1.23	401049250	49614	73.83	8070	8230	8000	10590	5710	8150	8083.39	2.08	-8133	8323	8236	8153	8066	7983	8280	8110	141	2440	500	4890	10	1	28144832	2266	7.87	0.46	12	0.18	1023.00	17564.00	24050	20230728	-66.53	7592	20220928	6.03	24050	-66.53	20230728	7726	4.19	20230106	102100	-92.12	20230405	8000	0.62	20230911	1.49	N	000480	500	140 억	584697	N	N	58	N	N
103	20230911	110106	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	8050	-100	5	-1.23	328335580	40545	60.33	8070	8230	8010	10590	5710	8150	8098.05	2.08	-6443	8323	8236	8153	8066	7983	8280	8110	141	2440	500	4890	10	1	28144832	2266	7.87	0.46	12	0.14	1023.00	17564.00	24050	20230728	-66.53	7592	20220928	6.03	24050	-66.53	20230728	7726	4.19	20230106	102100	-92.12	20230405	8010	0.50	20230911	1.49	N	000480	500	140 억	584697	N	N	58	N	N
104	20230911	100105	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	8060	-90	5	-1.10	232045290	28570	42.51	8070	8230	8040	10590	5710	8150	8121.99	2.08	-2852	8323	8236	8153	8066	7983	8280	8110	141	2440	500	4890	10	1	28144832	2268	7.88	0.46	12	0.10	1023.00	17564.00	24050	20230728	-66.49	7592	20220928	6.16	24050	-66.49	20230728	7726	4.32	20230106	102100	-92.11	20230405	8040	0.25	20230911	1.49	N	000480	500	140 억	584697	N	N	58	N	N
105	20230911	090105	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	8080	-70	5	-0.86	47366690	5864	8.73	8070	8150	8070	10590	5710	8150	8077.54	2.08	451	8323	8236	8153	8066	7983	8280	8110	141	2440	500	4890	10	1	28144832	2274	7.90	0.46	12	0.02	1023.00	17564.00	24050	20230728	-66.40	7592	20220928	6.43	24050	-66.40	20230728	7726	4.58	20230106	102100	-92.09	20230405	8070	0.12	20230911	1.49	N	000480	500	140 억	584697	N	N	58	N	N
106	20230908	160106	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	8150	-70	5	-0.85	540871200	66525	78.23	8080	8240	8070	10680	5760	8220	8129.93	2.03	11927	8386	8302	8196	8112	8006	8345	8155	141	2460	500	4930	10	1	28144832	2294	7.97	0.46	12	0.24	1023.00	17564.00	24050	20230728	-66.11	7592	20220928	7.35	24050	-66.11	20230728	7726	5.49	20230106	102100	-92.02	20230405	8070	0.99	20230908	1.52	N	000480	500	140 억	572388	N	N	58	N	N
107	20230908	150106	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	8130	-90	5	-1.09	479544640	59021	69.41	8080	8240	8070	10680	5760	8220	8124.98	2.03	12504	8386	8302	8196	8112	8006	8345	8155	141	2460	500	4930	10	1	28144832	2288	7.95	0.46	12	0.21	1023.00	17564.00	24050	20230728	-66.20	7592	20220928	7.09	24050	-66.20	20230728	7726	5.23	20230106	102100	-92.04	20230405	8070	0.74	20230908	1.52	N	000480	500	140 억	572388	N	N	20	N	N
108	20230908	140106	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	8170	-50	5	-0.61	440712850	54244	63.79	8080	8240	8070	10680	5760	8220	8124.64	2.03	11207	8386	8302	8196	8112	8006	8345	8155	141	2460	500	4930	10	1	28144832	2299	7.99	0.47	12	0.19	1023.00	17564.00	24050	20230728	-66.03	7592	20220928	7.61	24050	-66.03	20230728	7726	5.75	20230106	102100	-92.00	20230405	8070	1.24	20230908	1.52	N	000480	500	140 억	572388	N	N	20	N	N
109	20230908	130106	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	8120	-100	5	-1.22	408178530	50243	59.08	8080	8240	8070	10680	5760	8220	8124.09	2.03	9501	8386	8302	8196	8112	8006	8345	8155	141	2460	500	4930	10	1	28144832	2285	7.94	0.46	12	0.18	1023.00	17564.00	24050	20230728	-66.24	7592	20220928	6.95	24050	-66.24	20230728	7726	5.10	20230106	102100	-92.05	20230405	8070	0.62	20230908	1.52	N	000480	500	140 억	572388	N	N	20	N	N
110	20230908	120106	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	8150	-70	5	-0.85	376174030	46300	54.45	8080	8240	8070	10680	5760	8220	8124.71	2.03	9146	8386	8302	8196	8112	8006	8345	8155	141	2460	500	4930	10	1	28144832	2294	7.97	0.46	12	0.16	1023.00	17564.00	24050	20230728	-66.11	7592	20220928	7.35	24050	-66.11	20230728	7726	5.49	20230106	102100	-92.02	20230405	8070	0.99	20230908	1.52	N	000480	500	140 억	572388	N	N	20	N	N
111	20230908	110106	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	8170	-50	5	-0.61	300766850	37005	43.52	8080	8240	8070	10680	5760	8220	8127.73	2.03	7344	8386	8302	8196	8112	8006	8345	8155	141	2460	500	4930	10	1	28144832	2299	7.99	0.47	12	0.13	1023.00	17564.00	24050	20230728	-66.03	7592	20220928	7.61	24050	-66.03	20230728	7726	5.75	20230106	102100	-92.00	20230405	8070	1.24	20230908	1.52	N	000480	500	140 억	572388	N	N	20	N	N
112	20230908	100105	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	8140	-80	5	-0.97	263159590	32384	38.08	8080	8240	8070	10680	5760	8220	8126.22	2.03	6755	8386	8302	8196	8112	8006	8345	8155	141	2460	500	4930	10	1	28144832	2291	7.96	0.46	12	0.12	1023.00	17564.00	24050	20230728	-66.15	7592	20220928	7.22	24050	-66.15	20230728	7726	5.36	20230106	102100	-92.03	20230405	8070	0.87	20230908	1.52	N	000480	500	140 억	572388	N	N	20	N	N
113	20230908	090106	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	8110	-110	5	-1.34	28077100	3471	4.08	8080	8130	8080	10680	5760	8220	8089.01	2.03	382	8386	8302	8196	8112	8006	8345	8155	141	2460	500	4930	10	1	28144832	2283	7.93	0.46	12	0.01	1023.00	17564.00	24050	20230728	-66.28	7592	20220928	6.82	24050	-66.28	20230728	7726	4.97	20230106	102100	-92.06	20230405	8080	0.37	20230908	1.52	N	000480	500	140 억	572388	N	N	20	N	N
114	20230907	160105	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	8220	-60	5	-0.72	611708720	74849	78.90	8200	8280	8090	10760	5800	8280	8172.32	2.09	-16410	8560	8420	8320	8180	8080	8490	8250	141	2480	500	4960	10	1	28144832	2314	8.04	0.47	12	0.27	1023.00	17564.00	24050	20230728	-65.82	7592	20220928	8.27	24050	-65.82	20230728	7726	6.39	20230106	102100	-91.95	20230405	8090	1.61	20230907	1.52	N	000480	500	140 억	588030	N	N	20	N	N
115	20230907	150105	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	8120	-160	5	-1.93	538663750	65869	69.43	8200	8280	8100	10760	5800	8280	8177.53	2.09	-18964	8560	8420	8320	8180	8080	8490	8250	141	2480	500	4960	10	1	28144832	2285	7.94	0.46	12	0.23	1023.00	17564.00	24050	20230728	-66.24	7592	20220928	6.95	24050	-66.24	20230728	7726	5.10	20230106	102100	-92.05	20230405	8100	0.25	20230907	1.52	N	000480	500	140 억	588030	N	N	6	N	N
116	20230907	140105	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	8140	-140	5	-1.69	428764940	52331	55.16	8200	8280	8130	10760	5800	8280	8193.04	2.09	-15734	8560	8420	8320	8180	8080	8490	8250	141	2480	500	4960	10	1	28144832	2291	7.96	0.46	12	0.19	1023.00	17564.00	24050	20230728	-66.15	7592	20220928	7.22	24050	-66.15	20230728	7726	5.36	20230106	102100	-92.03	20230405	8130	0.12	20230907	1.52	N	000480	500	140 억	588030	N	N	6	N	N
117	20230907	130106	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	8170	-110	5	-1.33	334211440	40729	42.93	8200	8280	8140	10760	5800	8280	8205.42	2.09	-9796	8560	8420	8320	8180	8080	8490	8250	141	2480	500	4960	10	1	28144832	2299	7.99	0.47	12	0.14	1023.00	17564.00	24050	20230728	-66.03	7592	20220928	7.61	24050	-66.03	20230728	7726	5.75	20230106	102100	-92.00	20230405	8140	0.37	20230907	1.52	N	000480	500	140 억	588030	N	N	6	N	N
118	20230907	120105	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	8200	-80	5	-0.97	253002140	30772	32.44	8200	8280	8170	10760	5800	8280	8221.50	2.09	-8504	8560	8420	8320	8180	8080	8490	8250	141	2480	500	4960	10	1	28144832	2308	8.02	0.47	12	0.11	1023.00	17564.00	24050	20230728	-65.90	7592	20220928	8.01	24050	-65.90	20230728	7726	6.14	20230106	102100	-91.97	20230405	8170	0.37	20230907	1.52	N	000480	500	140 억	588030	N	N	6	N	N
119	20230907	110106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	8220	-60	5	-0.72	150700900	18295	19.28	8200	8280	8200	10760	5800	8280	8236.86	2.09	-3754	8560	8420	8320	8180	8080	8490	8250	141	2480	500	4960	10	1	28144832	2314	8.04	0.47	12	0.07	1023.00	17564.00	24050	20230728	-65.82	7592	20220928	8.27	24050	-65.82	20230728	7726	6.39	20230106	102100	-91.95	20230405	8170	0.61	20230823	1.52	N	000480	500	140 억	588030	N	N	6	N	N
120	20230907	100105	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	8210	-70	5	-0.85	111013100	13476	14.20	8200	8280	8200	10760	5800	8280	8237.28	2.09	-2595	8560	8420	8320	8180	8080	8490	8250	141	2480	500	4960	10	1	28144832	2311	8.03	0.47	12	0.05	1023.00	17564.00	24050	20230728	-65.86	7592	20220928	8.14	24050	-65.86	20230728	7726	6.26	20230106	102100	-91.96	20230405	8170	0.49	20230823	1.52	N	000480	500	140 억	588030	N	N	6	N	N
121	20230907	090105	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	8270	-10	5	-0.12	25267540	3075	3.24	8200	8280	8200	10760	5800	8280	8213.29	2.09	-1580	8560	8420	8320	8180	8080	8490	8250	141	2480	500	4960	10	1	28144832	2328	8.08	0.47	12	0.01	1023.00	17564.00	24050	20230728	-65.61	7592	20220928	8.93	24050	-65.61	20230728	7726	7.04	20230106	102100	-91.90	20230405	8170	1.22	20230823	1.52	N	000480	500	140 억	588030	N	N	6	N	N
122	20230906	160106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	8280	60	2	0.73	761508810	91663	162.18	8240	8460	8220	10680	5760	8220	8307.73	1.98	29182	8420	8320	8260	8160	8100	8370	8210	141	2460	500	4930	10	1	28144832	2330	8.09	0.47	12	0.33	1023.00	17564.00	24050	20230728	-65.57	7592	20220928	9.06	24050	-65.57	20230728	7726	7.17	20230106	102100	-91.89	20230405	8170	1.35	20230823	1.53	N	000480	500	140 억	557869	N	N	6	N	N
123	20230906	150105	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	8250	30	2	0.36	628604860	75549	133.67	8240	8460	8240	10680	5760	8220	8320.49	1.98	25152	8420	8320	8260	8160	8100	8370	8210	141	2460	500	4930	10	1	28144832	2322	8.06	0.47	12	0.27	1023.00	17564.00	24050	20230728	-65.70	7592	20220928	8.67	24050	-65.70	20230728	7726	6.78	20230106	102100	-91.92	20230405	8170	0.98	20230823	1.53	N	000480	500	140 억	557869	N	N	28	N	N
124	20230906	140105	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	8290	70	2	0.85	513311790	61604	108.99	8240	8460	8240	10680	5760	8220	8332.44	1.98	23673	8420	8320	8260	8160	8100	8370	8210	141	2460	500	4930	10	1	28144832	2333	8.10	0.47	12	0.22	1023.00	17564.00	24050	20230728	-65.53	7592	20220928	9.19	24050	-65.53	20230728	7726	7.30	20230106	102100	-91.88	20230405	8170	1.47	20230823	1.53	N	000480	500	140 억	557869	N	N	28	N	N
125	20230906	130106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	8290	70	2	0.85	465296940	55816	98.75	8240	8460	8240	10680	5760	8220	8336.26	1.98	20760	8420	8320	8260	8160	8100	8370	8210	141	2460	500	4930	10	1	28144832	2333	8.10	0.47	12	0.20	1023.00	17564.00	24050	20230728	-65.53	7592	20220928	9.19	24050	-65.53	20230728	7726	7.30	20230106	102100	-91.88	20230405	8170	1.47	20230823	1.53	N	000480	500	140 억	557869	N	N	28	N	N
126	20230906	120105	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	8280	60	2	0.73	436506150	52343	92.61	8240	8460	8240	10680	5760	8220	8339.34	1.98	20325	8420	8320	8260	8160	8100	8370	8210	141	2460	500	4930	10	1	28144832	2330	8.09	0.47	12	0.19	1023.00	17564.00	24050	20230728	-65.57	7592	20220928	9.06	24050	-65.57	20230728	7726	7.17	20230106	102100	-91.89	20230405	8170	1.35	20230823	1.53	N	000480	500	140 억	557869	N	N	28	N	N
127	20230906	110105	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	8280	60	2	0.73	379909860	45522	80.54	8240	8460	8240	10680	5760	8220	8345.63	1.98	20068	8420	8320	8260	8160	8100	8370	8210	141	2460	500	4930	10	1	28144832	2330	8.09	0.47	12	0.16	1023.00	17564.00	24050	20230728	-65.57	7592	20220928	9.06	24050	-65.57	20230728	7726	7.17	20230106	102100	-91.89	20230405	8170	1.35	20230823	1.53	N	000480	500	140 억	557869	N	N	28	N	N
128	20230906	100106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	8380	160	2	1.95	305622750	36582	64.72	8240	8460	8240	10680	5760	8220	8354.46	1.98	18460	8420	8320	8260	8160	8100	8370	8210	141	2460	500	4930	10	1	28144832	2359	8.19	0.48	12	0.13	1023.00	17564.00	24050	20230728	-65.16	7592	20220928	10.38	24050	-65.16	20230728	7726	8.46	20230106	102100	-91.79	20230405	8170	2.57	20230823	1.53	N	000480	500	140 억	557869	N	N	28	N	N
129	20230906	090106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	8370	150	2	1.82	14529920	1754	3.10	8240	8390	8240	10680	5760	8220	8283.88	1.98	-121	8420	8320	8260	8160	8100	8370	8210	141	2460	500	4930	10	1	28144832	2356	8.18	0.48	12	0.01	1023.00	17564.00	24050	20230728	-65.20	7592	20220928	10.25	24050	-65.20	20230728	7726	8.34	20230106	102100	-91.80	20230405	8170	2.45	20230823	1.53	N	000480	500	140 억	557869	N	N	28	N	N
130	20230905	160106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	8220	-60	5	-0.72	464094360	56161	71.80	8200	8360	8200	10760	5800	8280	8263.66	1.99	-3054	8560	8420	8330	8190	8100	8375	8145	141	2480	500	4960	10	1	28144832	2314	8.04	0.47	12	0.20	1023.00	17564.00	24050	20230728	-65.82	7592	20220928	8.27	24050	-65.82	20230728	7726	6.39	20230106	102100	-91.95	20230405	8170	0.61	20230823	1.56	N	000480	500	140 억	560950	N	N	28	N	N
131	20230905	150105	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	8280	0	3	0.00	373503640	45167	57.74	8200	8360	8200	10760	5800	8280	8269.39	1.99	183	8560	8420	8330	8190	8100	8375	8145	141	2480	500	4960	10	1	28144832	2330	8.09	0.47	12	0.16	1023.00	17564.00	24050	20230728	-65.57	7592	20220928	9.06	24050	-65.57	20230728	7726	7.17	20230106	102100	-91.89	20230405	8170	1.35	20230823	1.56	N	000480	500	140 억	560950	N	N	20	N	N
132	20230905	140106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	8280	0	3	0.00	325274880	39334	50.28	8200	8360	8200	10760	5800	8280	8269.56	1.99	740	8560	8420	8330	8190	8100	8375	8145	141	2480	500	4960	10	1	28144832	2330	8.09	0.47	12	0.14	1023.00	17564.00	24050	20230728	-65.57	7592	20220928	9.06	24050	-65.57	20230728	7726	7.17	20230106	102100	-91.89	20230405	8170	1.35	20230823	1.56	N	000480	500	140 억	560950	N	N	20	N	N
133	20230905	130106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	8290	10	2	0.12	309223330	37395	47.81	8200	8360	8200	10760	5800	8280	8269.11	1.99	619	8560	8420	8330	8190	8100	8375	8145	141	2480	500	4960	10	1	28144832	2333	8.10	0.47	12	0.13	1023.00	17564.00	24050	20230728	-65.53	7592	20220928	9.19	24050	-65.53	20230728	7726	7.30	20230106	102100	-91.88	20230405	8170	1.47	20230823	1.56	N	000480	500	140 억	560950	N	N	20	N	N
134	20230905	120106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	8280	0	3	0.00	281789410	34081	43.57	8200	8360	8200	10760	5800	8280	8268.23	1.99	-88	8560	8420	8330	8190	8100	8375	8145	141	2480	500	4960	10	1	28144832	2330	8.09	0.47	12	0.12	1023.00	17564.00	24050	20230728	-65.57	7592	20220928	9.06	24050	-65.57	20230728	7726	7.17	20230106	102100	-91.89	20230405	8170	1.35	20230823	1.56	N	000480	500	140 억	560950	N	N	20	N	N
135	20230905	110105	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	8230	-50	5	-0.60	258381140	31244	39.94	8200	8360	8200	10760	5800	8280	8269.78	1.99	-330	8560	8420	8330	8190	8100	8375	8145	141	2480	500	4960	10	1	28144832	2316	8.04	0.47	12	0.11	1023.00	17564.00	24050	20230728	-65.78	7592	20220928	8.40	24050	-65.78	20230728	7726	6.52	20230106	102100	-91.94	20230405	8170	0.73	20230823	1.56	N	000480	500	140 억	560950	N	N	20	N	N
136	20230905	100105	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	8290	10	2	0.12	170741290	20683	26.44	8200	8360	8200	10760	5800	8280	8255.15	1.99	-240	8560	8420	8330	8190	8100	8375	8145	141	2480	500	4960	10	1	28144832	2333	8.10	0.47	12	0.07	1023.00	17564.00	24050	20230728	-65.53	7592	20220928	9.19	24050	-65.53	20230728	7726	7.30	20230106	102100	-91.88	20230405	8170	1.47	20230823	1.56	N	000480	500	140 억	560950	N	N	20	N	N
137	20230905	090106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	8230	-50	5	-0.60	63601200	7755	9.91	8200	8260	8200	10760	5800	8280	8201.31	1.99	984	8560	8420	8330	8190	8100	8375	8145	141	2480	500	4960	10	1	28144832	2316	8.04	0.47	12	0.03	1023.00	17564.00	24050	20230728	-65.78	7592	20220928	8.40	24050	-65.78	20230728	7726	6.52	20230106	102100	-91.94	20230405	8170	0.73	20230823	1.56	N	000480	500	140 억	560950	N	N	20	N	N
138	20230904	160105	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	8280	-70	5	-0.84	615955030	73969	43.72	8350	8470	8240	10850	5850	8350	8327.94	2.03	-9939	8996	8672	8506	8182	8016	8590	8100	141	2500	500	5010	10	1	28144832	2330	8.09	0.47	12	0.26	1023.00	17564.00	24050	20230728	-65.57	7592	20220928	9.06	24050	-65.57	20230728	7726	7.17	20230106	102100	-91.89	20230405	8170	1.35	20230823	1.56	N	000480	500	140 억	570239	N	N	20	N	N
139	20230904	150106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	8290	-60	5	-0.72	524044230	62874	37.16	8350	8470	8240	10850	5850	8350	8334.82	2.03	-5556	8996	8672	8506	8182	8016	8590	8100	141	2500	500	5010	10	1	28144832	2333	8.10	0.47	12	0.22	1023.00	17564.00	24050	20230728	-65.53	7592	20220928	9.19	24050	-65.53	20230728	7726	7.30	20230106	102100	-91.88	20230405	8170	1.47	20230823	1.56	N	000480	500	140 억	570239	N	N	10	N	N
140	20230904	140105	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	8350	0	3	0.00	458360280	54960	32.48	8350	8470	8240	10850	5850	8350	8339.88	2.03	-3977	8996	8672	8506	8182	8016	8590	8100	141	2500	500	5010	10	1	28144832	2350	8.16	0.48	12	0.20	1023.00	17564.00	24050	20230728	-65.28	7592	20220928	9.98	24050	-65.28	20230728	7726	8.08	20230106	102100	-91.82	20230405	8170	2.20	20230823	1.56	N	000480	500	140 억	570239	N	N	10	N	N
141	20230904	130106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	8300	-50	5	-0.60	425505920	51016	30.15	8350	8470	8240	10850	5850	8350	8340.63	2.03	-3325	8996	8672	8506	8182	8016	8590	8100	141	2500	500	5010	10	1	28144832	2336	8.11	0.47	12	0.18	1023.00	17564.00	24050	20230728	-65.49	7592	20220928	9.33	24050	-65.49	20230728	7726	7.43	20230106	102100	-91.87	20230405	8170	1.59	20230823	1.56	N	000480	500	140 억	570239	N	N	10	N	N
142	20230904	120105	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	8330	-20	5	-0.24	393115960	47116	27.85	8350	8470	8240	10850	5850	8350	8343.57	2.03	-3386	8996	8672	8506	8182	8016	8590	8100	141	2500	500	5010	10	1	28144832	2344	8.14	0.47	12	0.17	1023.00	17564.00	24050	20230728	-65.36	7592	20220928	9.72	24050	-65.36	20230728	7726	7.82	20230106	102100	-91.84	20230405	8170	1.96	20230823	1.56	N	000480	500	140 억	570239	N	N	10	N	N
143	20230904	110105	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	8330	-20	5	-0.24	322241980	38576	22.80	8350	8470	8240	10850	5850	8350	8353.44	2.03	-5297	8996	8672	8506	8182	8016	8590	8100	141	2500	500	5010	10	1	28144832	2344	8.14	0.47	12	0.14	1023.00	17564.00	24050	20230728	-65.36	7592	20220928	9.72	24050	-65.36	20230728	7726	7.82	20230106	102100	-91.84	20230405	8170	1.96	20230823	1.56	N	000480	500	140 억	570239	N	N	10	N	N
144	20230904	100105	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	8360	10	2	0.12	120815880	14552	8.60	8350	8370	8240	10850	5850	8350	8302.17	2.03	26	8996	8672	8506	8182	8016	8590	8100	141	2500	500	5010	10	1	28144832	2353	8.17	0.48	12	0.05	1023.00	17564.00	24050	20230728	-65.24	7592	20220928	10.12	24050	-65.24	20230728	7726	8.21	20230106	102100	-91.81	20230405	8170	2.33	20230823	1.56	N	000480	500	140 억	570239	N	N	10	N	N
145	20230904	090105	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	8350	0	3	0.00	15440040	1849	1.09	8350	8360	8350	10850	5850	8350	8350.50	2.03	-588	8996	8672	8506	8182	8016	8590	8100	141	2500	500	5010	10	1	28144832	2350	8.16	0.48	12	0.01	1023.00	17564.00	24050	20230728	-65.28	7592	20220928	9.98	24050	-65.28	20230728	7726	8.08	20230106	102100	-91.82	20230405	8170	2.20	20230823	1.56	N	000480	500	140 억	570239	N	N	10	N	N
146	20230901	160105	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	8350	-390	5	-4.46	1412972640	167463	79.10	8730	8830	8340	11360	6120	8740	8438.00	2.12	-24041	9046	8892	8816	8662	8586	8855	8625	141	2620	500	5240	10	1	28144832	2350	8.16	0.48	12	0.60	1023.00	17564.00	24050	20230728	-65.28	7592	20220928	9.98	24050	-65.28	20230728	7726	8.08	20230106	102100	-91.82	20230405	8170	2.20	20230823	1.56	N	000480	500	140 억	596480	N	N	10	N	N
147	20230901	150105	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	8370	-370	5	-4.23	1243113690	147137	69.50	8730	8830	8340	11360	6120	8740	8448.68	2.12	-14792	9046	8892	8816	8662	8586	8855	8625	141	2620	500	5240	10	1	28144832	2356	8.18	0.48	12	0.52	1023.00	17564.00	24050	20230728	-65.20	7592	20220928	10.25	24050	-65.20	20230728	7726	8.34	20230106	102100	-91.80	20230405	8170	2.45	20230823	1.56	N	000480	500	140 억	596480	N	N	28	N	N
148	20230901	140105	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	8390	-350	5	-4.00	1048186530	123856	58.51	8730	8830	8340	11360	6120	8740	8462.95	2.12	-10456	9046	8892	8816	8662	8586	8855	8625	141	2620	500	5240	10	1	28144832	2361	8.20	0.48	12	0.44	1023.00	17564.00	24050	20230728	-65.11	7592	20220928	10.51	24050	-65.11	20230728	7726	8.59	20230106	102100	-91.78	20230405	8170	2.69	20230823	1.56	N	000480	500	140 억	596480	N	N	28	N	N
149	20230901	130106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	8380	-360	5	-4.12	980601180	115790	54.70	8730	8830	8340	11360	6120	8740	8468.79	2.12	-9633	9046	8892	8816	8662	8586	8855	8625	141	2620	500	5240	10	1	28144832	2359	8.19	0.48	12	0.41	1023.00	17564.00	24050	20230728	-65.16	7592	20220928	10.38	24050	-65.16	20230728	7726	8.46	20230106	102100	-91.79	20230405	8170	2.57	20230823	1.56	N	000480	500	140 억	596480	N	N	28	N	N
150	20230901	120105	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	8410	-330	5	-3.78	829208410	97748	46.17	8730	8830	8340	11360	6120	8740	8483.12	2.12	-10568	9046	8892	8816	8662	8586	8855	8625	141	2620	500	5240	10	1	28144832	2367	8.22	0.48	12	0.35	1023.00	17564.00	24050	20230728	-65.03	7592	20220928	10.77	24050	-65.03	20230728	7726	8.85	20230106	102100	-91.76	20230405	8170	2.94	20230823	1.56	N	000480	500	140 억	596480	N	N	28	N	N
151	20230901	110105	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	8420	-320	5	-3.66	702367440	82646	39.04	8730	8830	8340	11360	6120	8740	8498.50	2.12	-6908	9046	8892	8816	8662	8586	8855	8625	141	2620	500	5240	10	1	28144832	2370	8.23	0.48	12	0.29	1023.00	17564.00	24050	20230728	-64.99	7592	20220928	10.91	24050	-64.99	20230728	7726	8.98	20230106	102100	-91.75	20230405	8170	3.06	20230823	1.56	N	000480	500	140 억	596480	N	N	28	N	N
152	20230901	100105	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	8530	-210	5	-2.40	314945050	36605	17.29	8730	8830	8500	11360	6120	8740	8603.88	2.12	-9846	9046	8892	8816	8662	8586	8855	8625	141	2620	500	5240	10	1	28144832	2401	8.34	0.49	12	0.13	1023.00	17564.00	24050	20230728	-64.53	7592	20220928	12.36	24050	-64.53	20230728	7726	10.41	20230106	102100	-91.65	20230405	8170	4.41	20230823	1.56	N	000480	500	140 억	596480	N	N	28	N	N
153	20230901	090106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	8830	90	2	1.03	10847050	1238	0.58	8730	8830	8720	11360	6120	8740	8761.75	2.12	-37	9046	8892	8816	8662	8586	8855	8625	141	2620	500	5240	10	1	28144832	2485	8.63	0.50	12	0.00	1023.00	17564.00	24050	20230728	-63.28	7592	20220928	16.31	24050	-63.28	20230728	7726	14.29	20230106	102100	-91.35	20230405	8170	8.08	20230823	1.56	N	000480	500	140 억	596480	N	N	28	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History