KissMeData/004440/price/prices-20240901.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4090	-20	5	-0.49	22359225	5475	194.29	4105	4105	4055	5340	2880	4110	4083.88	0.24	-305	4143	4126	4093	4076	4043	4135	4085	127	1230	1000	2950	5	1	12731947	521	25.56	0.19	12	0.04	160.00	21133.00	5670	20231108	-27.87	3680	20240805	11.14	5330	-23.26	20240112	3680	11.14	20240805	5670	-27.87	20231108	3680	11.14	20240805	0.37	N	004440	1000	127 억	30322	N	N	4	N	N
3	20240930	150159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4090	-20	5	-0.49	21226295	5198	184.46	4105	4105	4055	5340	2880	4110	4083.55	0.24	-305	4143	4126	4093	4076	4043	4135	4085	127	1230	1000	2950	5	1	12731947	521	25.56	0.19	12	0.04	160.00	21133.00	5670	20231108	-27.87	3680	20240805	11.14	5330	-23.26	20240112	3680	11.14	20240805	5670	-27.87	20231108	3680	11.14	20240805	0.37	N	004440	1000	127 억	30322	N	N	4	N	N
4	20240930	140159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4090	-20	5	-0.49	20919565	5123	181.80	4105	4105	4055	5340	2880	4110	4083.46	0.24	-305	4143	4126	4093	4076	4043	4135	4085	127	1230	1000	2950	5	1	12731947	521	25.56	0.19	12	0.04	160.00	21133.00	5670	20231108	-27.87	3680	20240805	11.14	5330	-23.26	20240112	3680	11.14	20240805	5670	-27.87	20231108	3680	11.14	20240805	0.37	N	004440	1000	127 억	30322	N	N	4	N	N
5	20240930	130158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4090	-20	5	-0.49	13132715	3219	114.23	4105	4105	4055	5340	2880	4110	4079.75	0.24	-305	4143	4126	4093	4076	4043	4135	4085	127	1230	1000	2950	5	1	12731947	521	25.56	0.19	12	0.03	160.00	21133.00	5670	20231108	-27.87	3680	20240805	11.14	5330	-23.26	20240112	3680	11.14	20240805	5670	-27.87	20231108	3680	11.14	20240805	0.37	N	004440	1000	127 억	30322	N	N	4	N	N
6	20240930	120159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4095	-15	5	-0.36	11138625	2732	96.95	4105	4105	4055	5340	2880	4110	4077.10	0.24	-305	4143	4126	4093	4076	4043	4135	4085	127	1230	1000	2950	5	1	12731947	521	25.59	0.19	12	0.02	160.00	21133.00	5670	20231108	-27.78	3680	20240805	11.28	5330	-23.17	20240112	3680	11.28	20240805	5670	-27.78	20231108	3680	11.28	20240805	0.37	N	004440	1000	127 억	30322	N	N	4	N	N
7	20240930	110159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4055	-55	5	-1.34	6238115	1531	54.33	4105	4105	4055	5340	2880	4110	4074.54	0.24	-71	4143	4126	4093	4076	4043	4135	4085	127	1230	1000	2950	5	1	12731947	516	25.34	0.19	12	0.01	160.00	21133.00	5670	20231108	-28.48	3680	20240805	10.19	5330	-23.92	20240112	3680	10.19	20240805	5670	-28.48	20231108	3680	10.19	20240805	0.37	N	004440	1000	127 억	30322	N	N	4	N	N
8	20240930	100157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4090	-20	5	-0.49	1412735	345	12.24	4105	4105	4090	5340	2880	4110	4094.88	0.24	-12	4143	4126	4093	4076	4043	4135	4085	127	1230	1000	2950	5	1	12731947	521	25.56	0.19	12	0.00	160.00	21133.00	5670	20231108	-27.87	3680	20240805	11.14	5330	-23.26	20240112	3680	11.14	20240805	5670	-27.87	20231108	3680	11.14	20240805	0.37	N	004440	1000	127 억	30322	N	N	4	N	N
9	20240930	090153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4100	-10	5	-0.24	118945	29	1.03	4105	4105	4100	5340	2880	4110	4101.55	0.24	-1	4143	4126	4093	4076	4043	4135	4085	127	1230	1000	2950	5	1	12731947	522	25.62	0.19	12	0.00	160.00	21133.00	5670	20231108	-27.69	3680	20240805	11.41	5330	-23.08	20240112	3680	11.41	20240805	5670	-27.69	20231108	3680	11.41	20240805	0.37	N	004440	1000	127 억	30322	N	N	4	N	N
10	20240927	160159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4110	20	2	0.49	11503885	2818	38.66	4060	4110	4060	5310	2865	4090	4082.29	0.24	-386	4136	4112	4086	4062	4036	4125	4075	127	1220	1000	2940	5	1	12731947	523	25.69	0.19	12	0.02	160.00	21133.00	5670	20231108	-27.51	3680	20240805	11.68	5330	-22.89	20240112	3680	11.68	20240805	5670	-27.51	20231108	3680	11.68	20240805	0.37	N	004440	1000	127 억	30708	N	N	4	N	N
11	20240927	150159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4090	0	3	0.00	10000065	2451	33.63	4060	4090	4060	5310	2865	4090	4079.99	0.24	-393	4136	4112	4086	4062	4036	4125	4075	127	1220	1000	2940	5	1	12731947	521	25.56	0.19	12	0.02	160.00	21133.00	5670	20231108	-27.87	3680	20240805	11.14	5330	-23.26	20240112	3680	11.14	20240805	5670	-27.87	20231108	3680	11.14	20240805	0.37	N	004440	1000	127 억	30708	N	N	4	N	N
12	20240927	140200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4090	0	3	0.00	7401465	1815	24.90	4060	4090	4060	5310	2865	4090	4077.94	0.24	-393	4136	4112	4086	4062	4036	4125	4075	127	1220	1000	2940	5	1	12731947	521	25.56	0.19	12	0.01	160.00	21133.00	5670	20231108	-27.87	3680	20240805	11.14	5330	-23.26	20240112	3680	11.14	20240805	5670	-27.87	20231108	3680	11.14	20240805	0.37	N	004440	1000	127 억	30708	N	N	4	N	N
13	20240927	130159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4090	0	3	0.00	5607455	1376	18.88	4060	4090	4060	5310	2865	4090	4075.19	0.24	-393	4136	4112	4086	4062	4036	4125	4075	127	1220	1000	2940	5	1	12731947	521	25.56	0.19	12	0.01	160.00	21133.00	5670	20231108	-27.87	3680	20240805	11.14	5330	-23.26	20240112	3680	11.14	20240805	5670	-27.87	20231108	3680	11.14	20240805	0.37	N	004440	1000	127 억	30708	N	N	4	N	N
14	20240927	120158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4085	-5	5	-0.12	4733045	1162	15.94	4060	4090	4060	5310	2865	4090	4073.19	0.24	-393	4136	4112	4086	4062	4036	4125	4075	127	1220	1000	2940	5	1	12731947	520	25.53	0.19	12	0.01	160.00	21133.00	5670	20231108	-27.95	3680	20240805	11.01	5330	-23.36	20240112	3680	11.01	20240805	5670	-27.95	20231108	3680	11.01	20240805	0.37	N	004440	1000	127 억	30708	N	N	4	N	N
15	20240927	110200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4085	-5	5	-0.12	3025500	744	10.21	4060	4085	4060	5310	2865	4090	4066.53	0.24	-58	4136	4112	4086	4062	4036	4125	4075	127	1220	1000	2940	5	1	12731947	520	25.53	0.19	12	0.01	160.00	21133.00	5670	20231108	-27.95	3680	20240805	11.01	5330	-23.36	20240112	3680	11.01	20240805	5670	-27.95	20231108	3680	11.01	20240805	0.37	N	004440	1000	127 억	30708	N	N	4	N	N
16	20240927	100159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4085	-5	5	-0.12	2735865	673	9.23	4060	4085	4060	5310	2865	4090	4065.18	0.24	-58	4136	4112	4086	4062	4036	4125	4075	127	1220	1000	2940	5	1	12731947	520	25.53	0.19	12	0.01	160.00	21133.00	5670	20231108	-27.95	3680	20240805	11.01	5330	-23.36	20240112	3680	11.01	20240805	5670	-27.95	20231108	3680	11.01	20240805	0.37	N	004440	1000	127 억	30708	N	N	4	N	N
17	20240927	090159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4060	-30	5	-0.73	1615880	398	5.46	4060	4060	4060	5310	2865	4090	4060.00	0.24	-58	4136	4112	4086	4062	4036	4125	4075	127	1220	1000	2940	5	1	12731947	517	25.38	0.19	12	0.00	160.00	21133.00	5670	20231108	-28.40	3680	20240805	10.33	5330	-23.83	20240112	3680	10.33	20240805	5670	-28.40	20231108	3680	10.33	20240805	0.37	N	004440	1000	127 억	30708	N	N	4	N	N
18	20240926	160156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4090	5	2	0.12	29232050	7166	129.28	4085	4110	4060	5310	2860	4085	4079.27	0.24	-132	4188	4136	4093	4041	3998	4115	4020	127	1225	1000	2940	5	1	12731947	521	25.56	0.19	12	0.06	160.00	21133.00	5670	20231108	-27.87	3680	20240805	11.14	5330	-23.26	20240112	3680	11.14	20240805	5670	-27.87	20231108	3680	11.14	20240805	0.37	N	004440	1000	127 억	30840	N	N	4	N	N
19	20240926	150158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4090	5	2	0.12	29023460	7115	128.36	4085	4110	4060	5310	2860	4085	4079.19	0.24	-131	4188	4136	4093	4041	3998	4115	4020	127	1225	1000	2940	5	1	12731947	521	25.56	0.19	12	0.06	160.00	21133.00	5670	20231108	-27.87	3680	20240805	11.14	5330	-23.26	20240112	3680	11.14	20240805	5670	-27.87	20231108	3680	11.14	20240805	0.37	N	004440	1000	127 억	30840	N	N	4	N	N
20	20240926	140159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4085	0	3	0.00	24033425	5891	106.28	4085	4110	4065	5310	2860	4085	4079.69	0.24	-39	4188	4136	4093	4041	3998	4115	4020	127	1225	1000	2940	5	1	12731947	520	25.53	0.19	12	0.05	160.00	21133.00	5670	20231108	-27.95	3680	20240805	11.01	5330	-23.36	20240112	3680	11.01	20240805	5670	-27.95	20231108	3680	11.01	20240805	0.37	N	004440	1000	127 억	30840	N	N	4	N	N
21	20240926	130158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4100	15	2	0.37	15349320	3757	67.78	4085	4110	4065	5310	2860	4085	4085.53	0.24	-30	4188	4136	4093	4041	3998	4115	4020	127	1225	1000	2940	5	1	12731947	522	25.62	0.19	12	0.03	160.00	21133.00	5670	20231108	-27.69	3680	20240805	11.41	5330	-23.08	20240112	3680	11.41	20240805	5670	-27.69	20231108	3680	11.41	20240805	0.37	N	004440	1000	127 억	30840	N	N	4	N	N
22	20240926	120159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4085	0	3	0.00	8892945	2174	39.22	4085	4110	4065	5310	2860	4085	4090.59	0.24	-90	4188	4136	4093	4041	3998	4115	4020	127	1225	1000	2940	5	1	12731947	520	25.53	0.19	12	0.02	160.00	21133.00	5670	20231108	-27.95	3680	20240805	11.01	5330	-23.36	20240112	3680	11.01	20240805	5670	-27.95	20231108	3680	11.01	20240805	0.37	N	004440	1000	127 억	30840	N	N	4	N	N
23	20240926	110158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4105	20	2	0.49	8014345	1959	35.34	4085	4110	4065	5310	2860	4085	4091.04	0.24	-73	4188	4136	4093	4041	3998	4115	4020	127	1225	1000	2940	5	1	12731947	523	25.66	0.19	12	0.02	160.00	21133.00	5670	20231108	-27.60	3680	20240805	11.55	5330	-22.98	20240112	3680	11.55	20240805	5670	-27.60	20231108	3680	11.55	20240805	0.37	N	004440	1000	127 억	30840	N	N	4	N	N
24	20240926	100158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4105	20	2	0.49	1335585	327	5.90	4085	4110	4065	5310	2860	4085	4084.36	0.24	-35	4188	4136	4093	4041	3998	4115	4020	127	1225	1000	2940	5	1	12731947	523	25.66	0.19	12	0.00	160.00	21133.00	5670	20231108	-27.60	3680	20240805	11.55	5330	-22.98	20240112	3680	11.55	20240805	5670	-27.60	20231108	3680	11.55	20240805	0.37	N	004440	1000	127 억	30840	N	N	4	N	N
25	20240926	090158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4085	0	3	0.00	24510	6	0.11	4085	4085	4085	5310	2860	4085	4085.00	0.24	0	4188	4136	4093	4041	3998	4115	4020	127	1225	1000	2940	5	1	12731947	520	25.53	0.19	12	0.00	160.00	21133.00	5670	20231108	-27.95	3680	20240805	11.01	5330	-23.36	20240112	3680	11.01	20240805	5670	-27.95	20231108	3680	11.01	20240805	0.37	N	004440	1000	127 억	30840	N	N	4	N	N
26	20240925	160157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4085	35	2	0.86	21728045	5333	48.55	4120	4145	4050	5260	2835	4050	4074.26	0.24	-149	4156	4102	4066	4012	3976	4130	4040	127	1210	1000	2910	5	1	12731947	520	25.53	0.19	12	0.04	160.00	21133.00	5670	20231108	-27.95	3680	20240805	11.01	5330	-23.36	20240112	3680	11.01	20240805	5670	-27.95	20231108	3680	11.01	20240805	0.38	N	004440	1000	127 억	30989	N	N	4	N	N
27	20240925	150158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4080	30	2	0.74	21515630	5281	48.08	4120	4145	4050	5260	2835	4050	4074.16	0.24	-140	4156	4102	4066	4012	3976	4130	4040	127	1210	1000	2910	5	1	12731947	519	25.50	0.19	12	0.04	160.00	21133.00	5670	20231108	-28.04	3680	20240805	10.87	5330	-23.45	20240112	3680	10.87	20240805	5670	-28.04	20231108	3680	10.87	20240805	0.38	N	004440	1000	127 억	30989	N	N	0	N	N
28	20240925	140158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4095	45	2	1.11	20769805	5098	46.41	4120	4145	4050	5260	2835	4050	4074.11	0.24	-109	4156	4102	4066	4012	3976	4130	4040	127	1210	1000	2910	5	1	12731947	521	25.59	0.19	12	0.04	160.00	21133.00	5670	20231108	-27.78	3680	20240805	11.28	5330	-23.17	20240112	3680	11.28	20240805	5670	-27.78	20231108	3680	11.28	20240805	0.38	N	004440	1000	127 억	30989	N	N	0	N	N
29	20240925	130158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4095	45	2	1.11	20761615	5096	46.39	4120	4145	4050	5260	2835	4050	4074.10	0.24	-109	4156	4102	4066	4012	3976	4130	4040	127	1210	1000	2910	5	1	12731947	521	25.59	0.19	12	0.04	160.00	21133.00	5670	20231108	-27.78	3680	20240805	11.28	5330	-23.17	20240112	3680	11.28	20240805	5670	-27.78	20231108	3680	11.28	20240805	0.38	N	004440	1000	127 억	30989	N	N	0	N	N
30	20240925	120158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4055	5	2	0.12	11213095	2755	25.08	4120	4145	4050	5260	2835	4050	4070.09	0.24	-64	4156	4102	4066	4012	3976	4130	4040	127	1210	1000	2910	5	1	12731947	516	25.34	0.19	12	0.02	160.00	21133.00	5670	20231108	-28.48	3680	20240805	10.19	5330	-23.92	20240112	3680	10.19	20240805	5670	-28.48	20231108	3680	10.19	20240805	0.38	N	004440	1000	127 억	30989	N	N	0	N	N
31	20240925	110158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4090	40	2	0.99	2725520	664	6.05	4120	4145	4050	5260	2835	4050	4104.70	0.24	-66	4156	4102	4066	4012	3976	4130	4040	127	1210	1000	2910	5	1	12731947	521	25.56	0.19	12	0.01	160.00	21133.00	5670	20231108	-27.87	3680	20240805	11.14	5330	-23.26	20240112	3680	11.14	20240805	5670	-27.87	20231108	3680	11.14	20240805	0.38	N	004440	1000	127 억	30989	N	N	0	N	N
32	20240925	100158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4125	75	2	1.85	1817875	444	4.04	4120	4145	4050	5260	2835	4050	4094.31	0.24	-10	4156	4102	4066	4012	3976	4130	4040	127	1210	1000	2910	5	1	12731947	525	25.78	0.20	12	0.00	160.00	21133.00	5670	20231108	-27.25	3680	20240805	12.09	5330	-22.61	20240112	3680	12.09	20240805	5670	-27.25	20231108	3680	12.09	20240805	0.38	N	004440	1000	127 억	30989	N	N	0	N	N
33	20240925	090159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4120	70	2	1.73	16480	4	0.04	4120	4120	4120	5260	2835	4050	4120.00	0.24	0	4156	4102	4066	4012	3976	4130	4040	127	1210	1000	2910	5	1	12731947	525	25.75	0.19	12	0.00	160.00	21133.00	5670	20231108	-27.34	3680	20240805	11.96	5330	-22.70	20240112	3680	11.96	20240805	5670	-27.34	20231108	3680	11.96	20240805	0.38	N	004440	1000	127 억	30989	N	N	0	N	N
34	20240924	160157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4050	20	2	0.50	44530785	10984	60.14	4030	4120	4030	5230	2825	4030	4054.15	0.25	-210	4236	4132	4066	3962	3896	4100	3930	127	1200	1000	2900	5	1	12731947	516	25.31	0.19	12	0.09	160.00	21133.00	5670	20231108	-28.57	3680	20240805	10.05	5330	-24.02	20240112	3680	10.05	20240805	5670	-28.57	20231108	3680	10.05	20240805	0.40	N	004440	1000	127 억	31199	N	N	0	N	N
35	20240924	150157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4060	30	2	0.74	41462415	10227	56.00	4030	4120	4030	5230	2825	4030	4054.21	0.25	-144	4236	4132	4066	3962	3896	4100	3930	127	1200	1000	2900	5	1	12731947	517	25.38	0.19	12	0.08	160.00	21133.00	5670	20231108	-28.40	3680	20240805	10.33	5330	-23.83	20240112	3680	10.33	20240805	5670	-28.40	20231108	3680	10.33	20240805	0.40	N	004440	1000	127 억	31199	N	N	0	N	N
36	20240924	140156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4060	30	2	0.74	40220375	9921	54.32	4030	4120	4030	5230	2825	4030	4054.06	0.25	-219	4236	4132	4066	3962	3896	4100	3930	127	1200	1000	2900	5	1	12731947	517	25.38	0.19	12	0.08	160.00	21133.00	5670	20231108	-28.40	3680	20240805	10.33	5330	-23.83	20240112	3680	10.33	20240805	5670	-28.40	20231108	3680	10.33	20240805	0.40	N	004440	1000	127 억	31199	N	N	0	N	N
37	20240924	130157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4080	50	2	1.24	39470535	9737	53.31	4030	4120	4030	5230	2825	4030	4053.66	0.25	-176	4236	4132	4066	3962	3896	4100	3930	127	1200	1000	2900	5	1	12731947	519	25.50	0.19	12	0.08	160.00	21133.00	5670	20231108	-28.04	3680	20240805	10.87	5330	-23.45	20240112	3680	10.87	20240805	5670	-28.04	20231108	3680	10.87	20240805	0.40	N	004440	1000	127 억	31199	N	N	0	N	N
38	20240924	120157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4055	25	2	0.62	38159295	9415	51.55	4030	4120	4030	5230	2825	4030	4053.03	0.25	-130	4236	4132	4066	3962	3896	4100	3930	127	1200	1000	2900	5	1	12731947	516	25.34	0.19	12	0.07	160.00	21133.00	5670	20231108	-28.48	3680	20240805	10.19	5330	-23.92	20240112	3680	10.19	20240805	5670	-28.48	20231108	3680	10.19	20240805	0.40	N	004440	1000	127 억	31199	N	N	0	N	N
39	20240924	110157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4075	45	2	1.12	24725975	6095	33.37	4030	4120	4030	5230	2825	4030	4056.76	0.25	-153	4236	4132	4066	3962	3896	4100	3930	127	1200	1000	2900	5	1	12731947	519	25.47	0.19	12	0.05	160.00	21133.00	5670	20231108	-28.13	3680	20240805	10.73	5330	-23.55	20240112	3680	10.73	20240805	5670	-28.13	20231108	3680	10.73	20240805	0.40	N	004440	1000	127 억	31199	N	N	0	N	N
40	20240924	100157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4060	30	2	0.74	23905260	5893	32.27	4030	4120	4030	5230	2825	4030	4056.55	0.25	-151	4236	4132	4066	3962	3896	4100	3930	127	1200	1000	2900	5	1	12731947	517	25.38	0.19	12	0.05	160.00	21133.00	5670	20231108	-28.40	3680	20240805	10.33	5330	-23.83	20240112	3680	10.33	20240805	5670	-28.40	20231108	3680	10.33	20240805	0.40	N	004440	1000	127 억	31199	N	N	0	N	N
41	20240924	090157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4030	0	3	0.00	5887830	1461	8.00	4030	4030	4030	5230	2825	4030	4030.00	0.25	-183	4236	4132	4066	3962	3896	4100	3930	127	1200	1000	2900	5	1	12731947	513	25.19	0.19	12	0.01	160.00	21133.00	5670	20231108	-28.92	3680	20240805	9.51	5330	-24.39	20240112	3680	9.51	20240805	5670	-28.92	20231108	3680	9.51	20240805	0.40	N	004440	1000	127 억	31199	N	N	0	N	N
42	20240923	160157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4030	-5	5	-0.12	10461685	2593	21.63	4150	4170	4000	5240	2825	4035	4034.62	0.25	-732	4191	4112	4041	3962	3891	4110	3960	127	1205	1000	2900	5	1	12731947	513	25.19	0.19	12	0.02	160.00	21133.00	5670	20231108	-28.92	3680	20240805	9.51	5330	-24.39	20240112	3680	9.51	20240805	5670	-28.92	20231108	3680	9.51	20240805	0.38	N	004440	1000	127 억	31931	N	N	1	N	N
43	20240923	150157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4025	-10	5	-0.25	7789825	1928	16.08	4150	4170	4000	5240	2825	4035	4040.37	0.25	-618	4191	4112	4041	3962	3891	4110	3960	127	1205	1000	2900	5	1	12731947	512	25.16	0.19	12	0.02	160.00	21133.00	5670	20231108	-29.01	3680	20240805	9.38	5330	-24.48	20240112	3680	9.38	20240805	5670	-29.01	20231108	3680	9.38	20240805	0.38	N	004440	1000	127 억	31931	N	N	1	N	N
44	20240923	140158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4015	-20	5	-0.50	7415790	1835	15.31	4150	4170	4000	5240	2825	4035	4041.30	0.25	-537	4191	4112	4041	3962	3891	4110	3960	127	1205	1000	2900	5	1	12731947	511	25.09	0.19	12	0.01	160.00	21133.00	5670	20231108	-29.19	3680	20240805	9.10	5330	-24.67	20240112	3680	9.10	20240805	5670	-29.19	20231108	3680	9.10	20240805	0.38	N	004440	1000	127 억	31931	N	N	1	N	N
45	20240923	130157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4040	5	2	0.12	7315415	1810	15.10	4150	4170	4000	5240	2825	4035	4041.67	0.25	-537	4191	4112	4041	3962	3891	4110	3960	127	1205	1000	2900	5	1	12731947	514	25.25	0.19	12	0.01	160.00	21133.00	5670	20231108	-28.75	3680	20240805	9.78	5330	-24.20	20240112	3680	9.78	20240805	5670	-28.75	20231108	3680	9.78	20240805	0.38	N	004440	1000	127 억	31931	N	N	1	N	N
46	20240923	120157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4000	-35	5	-0.87	7267045	1798	15.00	4150	4170	4000	5240	2825	4035	4041.74	0.25	-526	4191	4112	4041	3962	3891	4110	3960	127	1205	1000	2900	5	1	12731947	509	25.00	0.19	12	0.01	160.00	21133.00	5670	20231108	-29.45	3680	20240805	8.70	5330	-24.95	20240112	3680	8.70	20240805	5670	-29.45	20231108	3680	8.70	20240805	0.38	N	004440	1000	127 억	31931	N	N	1	N	N
47	20240923	110156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4040	5	2	0.12	5953000	1470	12.26	4150	4170	4000	5240	2825	4035	4049.66	0.25	-526	4191	4112	4041	3962	3891	4110	3960	127	1205	1000	2900	5	1	12731947	514	25.25	0.19	12	0.01	160.00	21133.00	5670	20231108	-28.75	3680	20240805	9.78	5330	-24.20	20240112	3680	9.78	20240805	5670	-28.75	20231108	3680	9.78	20240805	0.38	N	004440	1000	127 억	31931	N	N	1	N	N
48	20240923	100157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4035	0	3	0.00	5387320	1330	11.10	4150	4170	4000	5240	2825	4035	4050.62	0.25	-501	4191	4112	4041	3962	3891	4110	3960	127	1205	1000	2900	5	1	12731947	514	25.22	0.19	12	0.01	160.00	21133.00	5670	20231108	-28.84	3680	20240805	9.65	5330	-24.30	20240112	3680	9.65	20240805	5670	-28.84	20231108	3680	9.65	20240805	0.38	N	004440	1000	127 억	31931	N	N	1	N	N
49	20240923	090156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4075	40	2	0.99	1314315	318	2.65	4150	4170	4075	5240	2825	4035	4133.07	0.25	-190	4191	4112	4041	3962	3891	4110	3960	127	1205	1000	2900	5	1	12731947	519	25.47	0.19	12	0.00	160.00	21133.00	5670	20231108	-28.13	3680	20240805	10.73	5330	-23.55	20240112	3680	10.73	20240805	5670	-28.13	20231108	3680	10.73	20240805	0.38	N	004440	1000	127 억	31931	N	N	1	N	N
50	20240913	160151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4060	30	2	0.74	7471020	1835	41.21	3995	4095	3995	5230	2825	4030	4071.40	0.26	-690	4186	4107	4021	3942	3856	4147	3982	127	1200	1000	2900	5	1	12731947	517	25.38	0.19	12	0.01	160.00	21133.00	5670	20231108	-28.40	3680	20240805	10.33	5330	-23.83	20240112	3680	10.33	20240805	5670	-28.40	20231108	3680	10.33	20240805	0.38	N	004440	1000	127 억	32688	N	N	1	N	N
51	20240913	150152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4090	60	2	1.49	6242415	1533	34.43	3995	4095	3995	5230	2825	4030	4072.03	0.26	-641	4186	4107	4021	3942	3856	4147	3982	127	1200	1000	2900	5	1	12731947	521	25.56	0.19	12	0.01	160.00	21133.00	5670	20231108	-27.87	3680	20240805	11.14	5330	-23.26	20240112	3680	11.14	20240805	5670	-27.87	20231108	3680	11.14	20240805	0.38	N	004440	1000	127 억	32688	N	N	0	N	N
52	20240913	140153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4070	40	2	0.99	4900340	1205	27.06	3995	4090	3995	5230	2825	4030	4066.67	0.26	-574	4186	4107	4021	3942	3856	4147	3982	127	1200	1000	2900	5	1	12731947	518	25.44	0.19	12	0.01	160.00	21133.00	5670	20231108	-28.22	3680	20240805	10.60	5330	-23.64	20240112	3680	10.60	20240805	5670	-28.22	20231108	3680	10.60	20240805	0.38	N	004440	1000	127 억	32688	N	N	0	N	N
53	20240913	130151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4080	50	2	1.24	4843350	1191	26.75	3995	4090	3995	5230	2825	4030	4066.62	0.26	-573	4186	4107	4021	3942	3856	4147	3982	127	1200	1000	2900	5	1	12731947	519	25.50	0.19	12	0.01	160.00	21133.00	5670	20231108	-28.04	3680	20240805	10.87	5330	-23.45	20240112	3680	10.87	20240805	5670	-28.04	20231108	3680	10.87	20240805	0.38	N	004440	1000	127 억	32688	N	N	0	N	N
54	20240913	120152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4080	50	2	1.24	3025725	745	16.73	3995	4085	3995	5230	2825	4030	4061.38	0.26	-426	4186	4107	4021	3942	3856	4147	3982	127	1200	1000	2900	5	1	12731947	519	25.50	0.19	12	0.01	160.00	21133.00	5670	20231108	-28.04	3680	20240805	10.87	5330	-23.45	20240112	3680	10.87	20240805	5670	-28.04	20231108	3680	10.87	20240805	0.38	N	004440	1000	127 억	32688	N	N	0	N	N
55	20240913	110152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4025	-5	5	-0.12	779765	194	4.36	3995	4070	3995	5230	2825	4030	4019.41	0.26	-111	4186	4107	4021	3942	3856	4147	3982	127	1200	1000	2900	5	1	12731947	512	25.16	0.19	12	0.00	160.00	21133.00	5670	20231108	-29.01	3680	20240805	9.38	5330	-24.48	20240112	3680	9.38	20240805	5670	-29.01	20231108	3680	9.38	20240805	0.38	N	004440	1000	127 억	32688	N	N	0	N	N
56	20240913	100152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4020	-10	5	-0.25	408205	102	2.29	3995	4030	3995	5230	2825	4030	4002.01	0.26	-23	4186	4107	4021	3942	3856	4147	3982	127	1200	1000	2900	5	1	12731947	512	25.12	0.19	12	0.00	160.00	21133.00	5670	20231108	-29.10	3680	20240805	9.24	5330	-24.58	20240112	3680	9.24	20240805	5670	-29.10	20231108	3680	9.24	20240805	0.38	N	004440	1000	127 억	32688	N	N	0	N	N
57	20240913	090152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4000	-30	5	-0.74	223735	56	1.26	3995	4000	3995	5230	2825	4030	3995.27	0.26	-7	4186	4107	4021	3942	3856	4147	3982	127	1200	1000	2900	5	1	12731947	509	25.00	0.19	12	0.00	160.00	21133.00	5670	20231108	-29.45	3680	20240805	8.70	5330	-24.95	20240112	3680	8.70	20240805	5670	-29.45	20231108	3680	8.70	20240805	0.38	N	004440	1000	127 억	32688	N	N	0	N	N
58	20240912	160153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4030	60	2	1.51	17809160	4453	60.99	3935	4100	3935	5160	2780	3970	3999.36	0.26	-667	4150	4060	3985	3895	3820	4022	3857	127	1190	1000	2850	5	1	12731947	513	25.19	0.19	12	0.03	160.00	21133.00	5670	20231108	-28.92	3680	20240805	9.51	5330	-24.39	20240112	3680	9.51	20240805	5670	-28.92	20231108	3680	9.51	20240805	0.38	N	004440	1000	127 억	33355	N	N	0	N	N
59	20240912	150151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4010	40	2	1.01	15491990	3878	53.12	3935	4100	3935	5160	2780	3970	3994.84	0.26	-575	4150	4060	3985	3895	3820	4022	3857	127	1190	1000	2850	5	1	12731947	511	25.06	0.19	12	0.03	160.00	21133.00	5670	20231108	-29.28	3680	20240805	8.97	5330	-24.77	20240112	3680	8.97	20240805	5670	-29.28	20231108	3680	8.97	20240805	0.38	N	004440	1000	127 억	33355	N	N	0	N	N
60	20240912	140152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3990	20	2	0.50	11139860	2790	38.21	3935	4100	3935	5160	2780	3970	3992.78	0.26	-567	4150	4060	3985	3895	3820	4022	3857	127	1190	1000	2850	5	1	12731947	508	24.94	0.19	12	0.02	160.00	21133.00	5670	20231108	-29.63	3680	20240805	8.42	5330	-25.14	20240112	3680	8.42	20240805	5670	-29.63	20231108	3680	8.42	20240805	0.38	N	004440	1000	127 억	33355	N	N	0	N	N
61	20240912	130151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3995	25	2	0.63	10748790	2692	36.87	3935	4100	3935	5160	2780	3970	3992.86	0.26	-567	4150	4060	3985	3895	3820	4022	3857	127	1190	1000	2850	5	1	12731947	509	24.97	0.19	12	0.02	160.00	21133.00	5670	20231108	-29.54	3680	20240805	8.56	5330	-25.05	20240112	3680	8.56	20240805	5670	-29.54	20231108	3680	8.56	20240805	0.38	N	004440	1000	127 억	33355	N	N	0	N	N
62	20240912	120151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3990	20	2	0.50	10393490	2603	35.65	3935	4100	3935	5160	2780	3970	3992.89	0.26	-567	4150	4060	3985	3895	3820	4022	3857	127	1190	1000	2850	5	1	12731947	508	24.94	0.19	12	0.02	160.00	21133.00	5670	20231108	-29.63	3680	20240805	8.42	5330	-25.14	20240112	3680	8.42	20240805	5670	-29.63	20231108	3680	8.42	20240805	0.38	N	004440	1000	127 억	33355	N	N	0	N	N
63	20240912	110152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4000	30	2	0.76	10337630	2589	35.46	3935	4100	3935	5160	2780	3970	3992.90	0.26	-567	4150	4060	3985	3895	3820	4022	3857	127	1190	1000	2850	5	1	12731947	509	25.00	0.19	12	0.02	160.00	21133.00	5670	20231108	-29.45	3680	20240805	8.70	5330	-24.95	20240112	3680	8.70	20240805	5670	-29.45	20231108	3680	8.70	20240805	0.38	N	004440	1000	127 억	33355	N	N	0	N	N
64	20240912	100152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3990	20	2	0.50	4487675	1126	15.42	3935	4100	3935	5160	2780	3970	3985.50	0.26	-456	4150	4060	3985	3895	3820	4022	3857	127	1190	1000	2850	5	1	12731947	508	24.94	0.19	12	0.01	160.00	21133.00	5670	20231108	-29.63	3680	20240805	8.42	5330	-25.14	20240112	3680	8.42	20240805	5670	-29.63	20231108	3680	8.42	20240805	0.38	N	004440	1000	127 억	33355	N	N	0	N	N
65	20240912	090152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3970	0	3	0.00	440930	112	1.53	3935	3970	3935	5160	2780	3970	3936.88	0.26	18	4150	4060	3985	3895	3820	4022	3857	127	1190	1000	2850	5	1	12731947	505	24.81	0.19	12	0.00	160.00	21133.00	5670	20231108	-29.98	3680	20240805	7.88	5330	-25.52	20240112	3680	7.88	20240805	5670	-29.98	20231108	3680	7.88	20240805	0.38	N	004440	1000	127 억	33355	N	N	0	N	N
66	20240911	160151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3970	-40	5	-1.00	28645145	7241	131.82	4015	4075	3910	5210	2810	4010	3955.91	0.28	-1847	4273	4141	4043	3911	3813	4092	3862	127	1200	1000	2880	5	1	12731947	505	24.81	0.19	12	0.06	160.00	21133.00	5670	20231108	-29.98	3680	20240805	7.88	5330	-25.52	20240112	3680	7.88	20240805	5670	-29.98	20231108	3680	7.88	20240805	0.38	N	004440	1000	127 억	35202	N	N	0	N	N
67	20240911	150150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3985	-25	5	-0.62	27039205	6837	124.47	4015	4075	3910	5210	2810	4010	3954.83	0.28	-1754	4273	4141	4043	3911	3813	4092	3862	127	1200	1000	2880	5	1	12731947	507	24.91	0.19	12	0.05	160.00	21133.00	5670	20231108	-29.72	3680	20240805	8.29	5330	-25.23	20240112	3680	8.29	20240805	5670	-29.72	20231108	3680	8.29	20240805	0.38	N	004440	1000	127 억	35202	N	N	0	N	N
68	20240911	140152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4010	0	3	0.00	23784500	6021	109.61	4015	4075	3910	5210	2810	4010	3950.26	0.28	-1424	4273	4141	4043	3911	3813	4092	3862	127	1200	1000	2880	5	1	12731947	511	25.06	0.19	12	0.05	160.00	21133.00	5670	20231108	-29.28	3680	20240805	8.97	5330	-24.77	20240112	3680	8.97	20240805	5670	-29.28	20231108	3680	8.97	20240805	0.38	N	004440	1000	127 억	35202	N	N	0	N	N
69	20240911	130151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3980	-30	5	-0.75	19873925	5042	91.79	4015	4015	3910	5210	2810	4010	3941.67	0.28	-1174	4273	4141	4043	3911	3813	4092	3862	127	1200	1000	2880	5	1	12731947	507	24.88	0.19	12	0.04	160.00	21133.00	5670	20231108	-29.81	3680	20240805	8.15	5330	-25.33	20240112	3680	8.15	20240805	5670	-29.81	20231108	3680	8.15	20240805	0.38	N	004440	1000	127 억	35202	N	N	0	N	N
70	20240911	120153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3975	-35	5	-0.87	19555410	4962	90.33	4015	4015	3910	5210	2810	4010	3941.03	0.28	-1143	4273	4141	4043	3911	3813	4092	3862	127	1200	1000	2880	5	1	12731947	506	24.84	0.19	12	0.04	160.00	21133.00	5670	20231108	-29.89	3680	20240805	8.02	5330	-25.42	20240112	3680	8.02	20240805	5670	-29.89	20231108	3680	8.02	20240805	0.38	N	004440	1000	127 억	35202	N	N	0	N	N
71	20240911	110149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3955	-55	5	-1.37	9494190	2413	43.93	4015	4015	3910	5210	2810	4010	3934.60	0.28	-344	4273	4141	4043	3911	3813	4092	3862	127	1200	1000	2880	5	1	12731947	504	24.72	0.19	12	0.02	160.00	21133.00	5670	20231108	-30.25	3680	20240805	7.47	5330	-25.80	20240112	3680	7.47	20240805	5670	-30.25	20231108	3680	7.47	20240805	0.38	N	004440	1000	127 억	35202	N	N	0	N	N
72	20240911	100149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3980	-30	5	-0.75	7608540	1934	35.21	4015	4015	3910	5210	2810	4010	3934.10	0.28	77	4273	4141	4043	3911	3813	4092	3862	127	1200	1000	2880	5	1	12731947	507	24.88	0.19	12	0.02	160.00	21133.00	5670	20231108	-29.81	3680	20240805	8.15	5330	-25.33	20240112	3680	8.15	20240805	5670	-29.81	20231108	3680	8.15	20240805	0.38	N	004440	1000	127 억	35202	N	N	0	N	N
73	20240911	090151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4010	0	3	0.00	68205	17	0.31	4015	4015	4010	5210	2810	4010	4012.06	0.28	-11	4273	4141	4043	3911	3813	4092	3862	127	1200	1000	2880	5	1	12731947	511	25.06	0.19	12	0.00	160.00	21133.00	5670	20231108	-29.28	3680	20240805	8.97	5330	-24.77	20240112	3680	8.97	20240805	5670	-29.28	20231108	3680	8.97	20240805	0.38	N	004440	1000	127 억	35202	N	N	0	N	N
74	20240910	160150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4010	-10	5	-0.25	21985810	5493	31.76	4120	4175	3945	5220	2815	4020	4002.40	0.29	-1714	4213	4116	3983	3886	3753	4050	3820	127	1200	1000	2890	5	1	12731947	511	25.06	0.19	12	0.04	160.00	21133.00	5670	20231108	-29.28	3680	20240805	8.97	5330	-24.77	20240112	3680	8.97	20240805	5670	-29.28	20231108	3680	8.97	20240805	0.38	N	004440	1000	127 억	36932	N	N	0	N	N
75	20240910	150152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3975	-45	5	-1.12	16703690	4162	24.06	4120	4175	3945	5220	2815	4020	4013.38	0.29	-1631	4213	4116	3983	3886	3753	4050	3820	127	1200	1000	2890	5	1	12731947	506	24.84	0.19	12	0.03	160.00	21133.00	5670	20231108	-29.89	3680	20240805	8.02	5330	-25.42	20240112	3680	8.02	20240805	5670	-29.89	20231108	3680	8.02	20240805	0.38	N	004440	1000	127 억	36932	N	N	0	N	N
76	20240910	140150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4000	-20	5	-0.50	15211655	3787	21.89	4120	4175	3945	5220	2815	4020	4016.81	0.29	-1561	4213	4116	3983	3886	3753	4050	3820	127	1200	1000	2890	5	1	12731947	509	25.00	0.19	12	0.03	160.00	21133.00	5670	20231108	-29.45	3680	20240805	8.70	5330	-24.95	20240112	3680	8.70	20240805	5670	-29.45	20231108	3680	8.70	20240805	0.38	N	004440	1000	127 억	36932	N	N	0	N	N
77	20240910	130151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4020	0	3	0.00	14418925	3589	20.75	4120	4175	3945	5220	2815	4020	4017.53	0.29	-1363	4213	4116	3983	3886	3753	4050	3820	127	1200	1000	2890	5	1	12731947	512	25.12	0.19	12	0.03	160.00	21133.00	5670	20231108	-29.10	3680	20240805	9.24	5330	-24.58	20240112	3680	9.24	20240805	5670	-29.10	20231108	3680	9.24	20240805	0.38	N	004440	1000	127 억	36932	N	N	0	N	N
78	20240910	120149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4045	25	2	0.62	11166310	2776	16.05	4120	4175	3945	5220	2815	4020	4022.45	0.29	-1342	4213	4116	3983	3886	3753	4050	3820	127	1200	1000	2890	5	1	12731947	515	25.28	0.19	12	0.02	160.00	21133.00	5670	20231108	-28.66	3680	20240805	9.92	5330	-24.11	20240112	3680	9.92	20240805	5670	-28.66	20231108	3680	9.92	20240805	0.38	N	004440	1000	127 억	36932	N	N	0	N	N
79	20240910	110150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4050	30	2	0.75	8569055	2132	12.33	4120	4175	3945	5220	2815	4020	4019.26	0.29	-748	4213	4116	3983	3886	3753	4050	3820	127	1200	1000	2890	5	1	12731947	516	25.31	0.19	12	0.02	160.00	21133.00	5670	20231108	-28.57	3680	20240805	10.05	5330	-24.02	20240112	3680	10.05	20240805	5670	-28.57	20231108	3680	10.05	20240805	0.38	N	004440	1000	127 억	36932	N	N	0	N	N
80	20240910	100151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4055	35	2	0.87	6073835	1511	8.74	4120	4175	3945	5220	2815	4020	4019.75	0.29	-809	4213	4116	3983	3886	3753	4050	3820	127	1200	1000	2890	5	1	12731947	516	25.34	0.19	12	0.01	160.00	21133.00	5670	20231108	-28.48	3680	20240805	10.19	5330	-23.92	20240112	3680	10.19	20240805	5670	-28.48	20231108	3680	10.19	20240805	0.38	N	004440	1000	127 억	36932	N	N	0	N	N
81	20240910	090150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4105	85	2	2.11	142210	35	0.20	4120	4120	3945	5220	2815	4020	4063.14	0.29	-13	4213	4116	3983	3886	3753	4050	3820	127	1200	1000	2890	5	1	12731947	523	25.66	0.19	12	0.00	160.00	21133.00	5670	20231108	-27.60	3680	20240805	11.55	5330	-22.98	20240112	3680	11.55	20240805	5670	-27.60	20231108	3680	11.55	20240805	0.38	N	004440	1000	127 억	36932	N	N	0	N	N
82	20240909	160149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4020	-25	5	-0.62	67863305	17298	125.66	4035	4080	3850	5250	2835	4045	3923.19	0.27	3198	4175	4110	4075	4010	3975	4092	3992	127	1205	1000	2910	5	1	12731947	512	25.12	0.19	12	0.14	160.00	21133.00	5670	20231108	-29.10	3680	20240805	9.24	5330	-24.58	20240112	3680	9.24	20240805	5670	-29.10	20231108	3680	9.24	20240805	0.38	N	004440	1000	127 억	33757	N	N	0	N	N
83	20240909	150148	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4045	0	3	0.00	65167465	16628	120.79	4035	4080	3850	5250	2835	4045	3919.14	0.27	3259	4175	4110	4075	4010	3975	4092	3992	127	1205	1000	2910	5	1	12731947	515	25.28	0.19	12	0.13	160.00	21133.00	5670	20231108	-28.66	3680	20240805	9.92	5330	-24.11	20240112	3680	9.92	20240805	5670	-28.66	20231108	3680	9.92	20240805	0.38	N	004440	1000	127 억	33757	N	N	0	N	N
84	20240909	140149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4045	0	3	0.00	64052205	16351	118.78	4035	4080	3850	5250	2835	4045	3917.33	0.27	3343	4175	4110	4075	4010	3975	4092	3992	127	1205	1000	2910	5	1	12731947	515	25.28	0.19	12	0.13	160.00	21133.00	5670	20231108	-28.66	3680	20240805	9.92	5330	-24.11	20240112	3680	9.92	20240805	5670	-28.66	20231108	3680	9.92	20240805	0.38	N	004440	1000	127 억	33757	N	N	0	N	N
85	20240909	130149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4015	-30	5	-0.74	62695165	16013	116.32	4035	4080	3850	5250	2835	4045	3915.27	0.27	3359	4175	4110	4075	4010	3975	4092	3992	127	1205	1000	2910	5	1	12731947	511	25.09	0.19	12	0.13	160.00	21133.00	5670	20231108	-29.19	3680	20240805	9.10	5330	-24.67	20240112	3680	9.10	20240805	5670	-29.19	20231108	3680	9.10	20240805	0.38	N	004440	1000	127 억	33757	N	N	0	N	N
86	20240909	120148	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4000	-45	5	-1.11	62458885	15954	115.89	4035	4080	3850	5250	2835	4045	3914.94	0.27	3395	4175	4110	4075	4010	3975	4092	3992	127	1205	1000	2910	5	1	12731947	509	25.00	0.19	12	0.13	160.00	21133.00	5670	20231108	-29.45	3680	20240805	8.70	5330	-24.95	20240112	3680	8.70	20240805	5670	-29.45	20231108	3680	8.70	20240805	0.38	N	004440	1000	127 억	33757	N	N	0	N	N
87	20240909	110148	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3940	-105	5	-2.60	59978155	15327	111.34	4035	4035	3850	5250	2835	4045	3913.24	0.27	3536	4175	4110	4075	4010	3975	4092	3992	127	1205	1000	2910	5	1	12731947	502	24.62	0.19	12	0.12	160.00	21133.00	5670	20231108	-30.51	3680	20240805	7.07	5330	-26.08	20240112	3680	7.07	20240805	5670	-30.51	20231108	3680	7.07	20240805	0.38	N	004440	1000	127 억	33757	N	N	0	N	N
88	20240909	100151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3935	-110	5	-2.72	58418835	14930	108.46	4035	4035	3850	5250	2835	4045	3912.85	0.27	3784	4175	4110	4075	4010	3975	4092	3992	127	1205	1000	2910	5	1	12731947	501	24.59	0.19	12	0.12	160.00	21133.00	5670	20231108	-30.60	3680	20240805	6.93	5330	-26.17	20240112	3680	6.93	20240805	5670	-30.60	20231108	3680	6.93	20240805	0.38	N	004440	1000	127 억	33757	N	N	0	N	N
89	20240909	090148	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4000	-45	5	-1.11	5455855	1353	9.83	4035	4035	4000	5250	2835	4045	4032.41	0.27	-30	4175	4110	4075	4010	3975	4092	3992	127	1205	1000	2910	5	1	12731947	509	25.00	0.19	12	0.01	160.00	21133.00	5670	20231108	-29.45	3680	20240805	8.70	5330	-24.95	20240112	3680	8.70	20240805	5670	-29.45	20231108	3680	8.70	20240805	0.38	N	004440	1000	127 억	33757	N	N	0	N	N
90	20240906	160146	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4045	-90	5	-2.18	55972230	13756	53.19	4135	4140	4040	5370	2895	4135	4068.93	0.28	-1352	4441	4287	4181	4027	3921	4235	3975	127	1235	1000	2970	5	1	12731947	515	25.28	0.19	12	0.11	160.00	21133.00	5670	20231108	-28.66	3680	20240805	9.92	5330	-24.11	20240112	3680	9.92	20240805	5670	-28.66	20231108	3680	9.92	20240805	0.38	N	004440	1000	127 억	35152	N	N	0	N	N
91	20240906	150150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4050	-85	5	-2.06	50120310	12310	47.60	4135	4140	4040	5370	2895	4135	4071.51	0.28	-624	4441	4287	4181	4027	3921	4235	3975	127	1235	1000	2970	5	1	12731947	516	25.31	0.19	12	0.10	160.00	21133.00	5670	20231108	-28.57	3680	20240805	10.05	5330	-24.02	20240112	3680	10.05	20240805	5670	-28.57	20231108	3680	10.05	20240805	0.38	N	004440	1000	127 억	35152	N	N	0	N	N
92	20240906	140149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4130	-5	5	-0.12	22947635	5607	21.68	4135	4140	4065	5370	2895	4135	4092.68	0.28	-1366	4441	4287	4181	4027	3921	4235	3975	127	1235	1000	2970	5	1	12731947	526	25.81	0.20	12	0.04	160.00	21133.00	5670	20231108	-27.16	3680	20240805	12.23	5330	-22.51	20240112	3680	12.23	20240805	5670	-27.16	20231108	3680	12.23	20240805	0.38	N	004440	1000	127 억	35152	N	N	0	N	N
93	20240906	130148	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4140	5	2	0.12	20348525	4975	19.24	4135	4140	4065	5370	2895	4135	4090.16	0.28	-1243	4441	4287	4181	4027	3921	4235	3975	127	1235	1000	2970	5	1	12731947	527	25.88	0.20	12	0.04	160.00	21133.00	5670	20231108	-26.98	3680	20240805	12.50	5330	-22.33	20240112	3680	12.50	20240805	5670	-26.98	20231108	3680	12.50	20240805	0.38	N	004440	1000	127 억	35152	N	N	0	N	N
94	20240906	120148	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4085	-50	5	-1.21	15051795	3679	14.23	4135	4135	4065	5370	2895	4135	4091.27	0.28	-1153	4441	4287	4181	4027	3921	4235	3975	127	1235	1000	2970	5	1	12731947	520	25.53	0.19	12	0.03	160.00	21133.00	5670	20231108	-27.95	3680	20240805	11.01	5330	-23.36	20240112	3680	11.01	20240805	5670	-27.95	20231108	3680	11.01	20240805	0.38	N	004440	1000	127 억	35152	N	N	0	N	N
95	20240906	110150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4075	-60	5	-1.45	9183005	2247	8.69	4135	4135	4065	5370	2895	4135	4086.78	0.28	-1153	4441	4287	4181	4027	3921	4235	3975	127	1235	1000	2970	5	1	12731947	519	25.47	0.19	12	0.02	160.00	21133.00	5670	20231108	-28.13	3680	20240805	10.73	5330	-23.55	20240112	3680	10.73	20240805	5670	-28.13	20231108	3680	10.73	20240805	0.38	N	004440	1000	127 억	35152	N	N	0	N	N
96	20240906	100148	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4085	-50	5	-1.21	5075565	1239	4.79	4135	4135	4070	5370	2895	4135	4096.50	0.28	-728	4441	4287	4181	4027	3921	4235	3975	127	1235	1000	2970	5	1	12731947	520	25.53	0.19	12	0.01	160.00	21133.00	5670	20231108	-27.95	3680	20240805	11.01	5330	-23.36	20240112	3680	11.01	20240805	5670	-27.95	20231108	3680	11.01	20240805	0.38	N	004440	1000	127 억	35152	N	N	0	N	N
97	20240906	090148	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4135	0	3	0.00	57890	14	0.05	4135	4135	4135	5370	2895	4135	4135.00	0.28	-2	4441	4287	4181	4027	3921	4235	3975	127	1235	1000	2970	5	1	12731947	526	25.84	0.20	12	0.00	160.00	21133.00	5670	20231108	-27.07	3680	20240805	12.36	5330	-22.42	20240112	3680	12.36	20240805	5670	-27.07	20231108	3680	12.36	20240805	0.38	N	004440	1000	127 억	35152	N	N	0	N	N
98	20240905	160147	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4135	-90	5	-2.13	106569950	25751	123.12	4335	4335	4075	5490	2960	4225	4138.07	0.26	-2823	4405	4315	4205	4115	4005	4260	4060	127	1265	1000	3040	5	1	12731947	526	25.84	0.20	12	0.20	160.00	21133.00	5670	20231108	-27.07	3680	20240805	12.36	5330	-22.42	20240112	3680	12.36	20240805	5670	-27.07	20231108	3680	12.36	20240805	0.39	N	004440	1000	127 억	32905	N	N	0	N	N
99	20240905	150149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4110	-115	5	-2.72	100668185	24321	116.28	4335	4335	4075	5490	2960	4225	4138.67	0.26	-2199	4405	4315	4205	4115	4005	4260	4060	127	1265	1000	3040	5	1	12731947	523	25.69	0.19	12	0.19	160.00	21133.00	5670	20231108	-27.51	3680	20240805	11.68	5330	-22.89	20240112	3680	11.68	20240805	5670	-27.51	20231108	3680	11.68	20240805	0.39	N	004440	1000	127 억	32905	N	N	0	N	N
100	20240905	140149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4155	-70	5	-1.66	37720525	9015	43.10	4335	4335	4140	5490	2960	4225	4183.58	0.26	-3313	4405	4315	4205	4115	4005	4260	4060	127	1265	1000	3040	5	1	12731947	529	25.97	0.20	12	0.07	160.00	21133.00	5670	20231108	-26.72	3680	20240805	12.91	5330	-22.05	20240112	3680	12.91	20240805	5670	-26.72	20231108	3680	12.91	20240805	0.39	N	004440	1000	127 억	32905	N	N	0	N	N
101	20240905	130148	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4150	-75	5	-1.78	32283675	7708	36.85	4335	4335	4140	5490	2960	4225	4187.69	0.26	-2632	4405	4315	4205	4115	4005	4260	4060	127	1265	1000	3040	5	1	12731947	528	25.94	0.20	12	0.06	160.00	21133.00	5670	20231108	-26.81	3680	20240805	12.77	5330	-22.14	20240112	3680	12.77	20240805	5670	-26.81	20231108	3680	12.77	20240805	0.39	N	004440	1000	127 억	32905	N	N	0	N	N
102	20240905	120147	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4160	-65	5	-1.54	17648025	4192	20.04	4335	4335	4140	5490	2960	4225	4209.44	0.26	-1102	4405	4315	4205	4115	4005	4260	4060	127	1265	1000	3040	5	1	12731947	530	26.00	0.20	12	0.03	160.00	21133.00	5670	20231108	-26.63	3680	20240805	13.04	5330	-21.95	20240112	3680	13.04	20240805	5670	-26.63	20231108	3680	13.04	20240805	0.39	N	004440	1000	127 억	32905	N	N	0	N	N
103	20240905	110148	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4225	0	3	0.00	6102185	1433	6.85	4335	4335	4225	5490	2960	4225	4261.74	0.26	-625	4405	4315	4205	4115	4005	4260	4060	127	1265	1000	3040	5	1	12731947	538	26.41	0.20	12	0.01	160.00	21133.00	5670	20231108	-25.49	3680	20240805	14.81	5330	-20.73	20240112	3680	14.81	20240805	5670	-25.49	20231108	3680	14.81	20240805	0.39	N	004440	1000	127 억	32905	N	N	0	N	N
104	20240905	100147	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4250	25	2	0.59	5089155	1196	5.72	4335	4335	4250	5490	2960	4225	4258.92	0.26	-452	4405	4315	4205	4115	4005	4260	4060	127	1265	1000	3040	5	1	12731947	541	26.56	0.20	12	0.01	160.00	21133.00	5670	20231108	-25.04	3680	20240805	15.49	5330	-20.26	20240112	3680	15.49	20240805	5670	-25.04	20231108	3680	15.49	20240805	0.39	N	004440	1000	127 억	32905	N	N	0	N	N
105	20240905	090149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4250	25	2	0.59	839875	198	0.95	4335	4335	4250	5490	2960	4225	4276.15	0.26	-48	4405	4315	4205	4115	4005	4260	4060	127	1265	1000	3040	5	1	12731947	541	26.56	0.20	12	0.00	160.00	21133.00	5670	20231108	-25.04	3680	20240805	15.49	5330	-20.26	20240112	3680	15.49	20240805	5670	-25.04	20231108	3680	15.49	20240805	0.39	N	004440	1000	127 억	32905	N	N	0	N	N
106	20240904	160146	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4225	-105	5	-2.42	87153505	20700	288.54	4260	4295	4095	5620	3035	4330	4210.31	0.23	4121	4410	4370	4345	4305	4280	4357	4292	127	1290	1000	3110	5	1	12731947	538	26.41	0.20	12	0.16	160.00	21133.00	5670	20231108	-25.49	3680	20240805	14.81	5330	-20.73	20240112	3680	14.81	20240805	5670	-25.49	20231108	3680	14.81	20240805	0.42	N	004440	1000	127 억	28784	N	N	2	N	N
107	20240904	150148	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4235	-95	5	-2.19	85919855	20408	284.47	4260	4295	4095	5620	3035	4330	4210.11	0.23	4262	4410	4370	4345	4305	4280	4357	4292	127	1290	1000	3110	5	1	12731947	539	26.47	0.20	12	0.16	160.00	21133.00	5670	20231108	-25.31	3680	20240805	15.08	5330	-20.54	20240112	3680	15.08	20240805	5670	-25.31	20231108	3680	15.08	20240805	0.42	N	004440	1000	127 억	28784	N	N	2	N	N
108	20240904	140148	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4190	-140	5	-3.23	82358070	19559	272.64	4260	4295	4095	5620	3035	4330	4210.75	0.23	4130	4410	4370	4345	4305	4280	4357	4292	127	1290	1000	3110	5	1	12731947	533	26.19	0.20	12	0.15	160.00	21133.00	5670	20231108	-26.10	3680	20240805	13.86	5330	-21.39	20240112	3680	13.86	20240805	5670	-26.10	20231108	3680	13.86	20240805	0.42	N	004440	1000	127 억	28784	N	N	2	N	N
109	20240904	130147	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4230	-100	5	-2.31	76212820	18097	252.26	4260	4295	4095	5620	3035	4330	4211.35	0.23	4238	4410	4370	4345	4305	4280	4357	4292	127	1290	1000	3110	5	1	12731947	539	26.44	0.20	12	0.14	160.00	21133.00	5670	20231108	-25.40	3680	20240805	14.95	5330	-20.64	20240112	3680	14.95	20240805	5670	-25.40	20231108	3680	14.95	20240805	0.42	N	004440	1000	127 억	28784	N	N	2	N	N
110	20240904	120146	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4200	-130	5	-3.00	64753875	15379	214.37	4260	4295	4095	5620	3035	4330	4210.54	0.23	4520	4410	4370	4345	4305	4280	4357	4292	127	1290	1000	3110	5	1	12731947	535	26.25	0.20	12	0.12	160.00	21133.00	5670	20231108	-25.93	3680	20240805	14.13	5330	-21.20	20240112	3680	14.13	20240805	5670	-25.93	20231108	3680	14.13	20240805	0.42	N	004440	1000	127 억	28784	N	N	2	N	N
111	20240904	110146	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4230	-100	5	-2.31	61957970	14714	205.10	4260	4295	4095	5620	3035	4330	4210.82	0.23	4528	4410	4370	4345	4305	4280	4357	4292	127	1290	1000	3110	5	1	12731947	539	26.44	0.20	12	0.12	160.00	21133.00	5670	20231108	-25.40	3680	20240805	14.95	5330	-20.64	20240112	3680	14.95	20240805	5670	-25.40	20231108	3680	14.95	20240805	0.42	N	004440	1000	127 억	28784	N	N	2	N	N
112	20240904	100147	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4230	-100	5	-2.31	59520225	14134	197.02	4260	4295	4095	5620	3035	4330	4211.14	0.23	4569	4410	4370	4345	4305	4280	4357	4292	127	1290	1000	3110	5	1	12731947	539	26.44	0.20	12	0.11	160.00	21133.00	5670	20231108	-25.40	3680	20240805	14.95	5330	-20.64	20240112	3680	14.95	20240805	5670	-25.40	20231108	3680	14.95	20240805	0.42	N	004440	1000	127 억	28784	N	N	2	N	N
113	20240904	090147	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4190	-140	5	-3.23	26671755	6297	87.78	4260	4260	4095	5620	3035	4330	4235.63	0.23	4639	4410	4370	4345	4305	4280	4357	4292	127	1290	1000	3110	5	1	12731947	533	26.19	0.20	12	0.05	160.00	21133.00	5670	20231108	-26.10	3680	20240805	13.86	5330	-21.39	20240112	3680	13.86	20240805	5670	-26.10	20231108	3680	13.86	20240805	0.42	N	004440	1000	127 억	28784	N	N	2	N	N
114	20240903	160145	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4330	-20	5	-0.46	31183070	7174	57.93	4350	4385	4320	5650	3045	4350	4346.68	0.22	532	4470	4410	4380	4320	4290	4395	4305	127	1300	1000	3130	5	1	12731947	551	27.06	0.20	12	0.06	160.00	21133.00	5670	20231108	-23.63	3680	20240805	17.66	5330	-18.76	20240112	3680	17.66	20240805	5670	-23.63	20231108	3680	17.66	20240805	0.46	N	004440	1000	127 억	28248	N	N	2	N	N
115	20240903	150146	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4360	10	2	0.23	24860475	5717	46.16	4350	4385	4320	5650	3045	4350	4348.52	0.22	684	4470	4410	4380	4320	4290	4395	4305	127	1300	1000	3130	5	1	12731947	555	27.25	0.21	12	0.04	160.00	21133.00	5670	20231108	-23.10	3680	20240805	18.48	5330	-18.20	20240112	3680	18.48	20240805	5670	-23.10	20231108	3680	18.48	20240805	0.46	N	004440	1000	127 억	28248	N	N	0	N	N
116	20240903	140146	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4350	0	3	0.00	24293680	5587	45.11	4350	4385	4320	5650	3045	4350	4348.25	0.22	813	4470	4410	4380	4320	4290	4395	4305	127	1300	1000	3130	5	1	12731947	554	27.19	0.21	12	0.04	160.00	21133.00	5670	20231108	-23.28	3680	20240805	18.21	5330	-18.39	20240112	3680	18.21	20240805	5670	-23.28	20231108	3680	18.21	20240805	0.46	N	004440	1000	127 억	28248	N	N	0	N	N
117	20240903	130146	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4350	0	3	0.00	21248680	4887	39.46	4350	4385	4320	5650	3045	4350	4348.00	0.22	908	4470	4410	4380	4320	4290	4395	4305	127	1300	1000	3130	5	1	12731947	554	27.19	0.21	12	0.04	160.00	21133.00	5670	20231108	-23.28	3680	20240805	18.21	5330	-18.39	20240112	3680	18.21	20240805	5670	-23.28	20231108	3680	18.21	20240805	0.46	N	004440	1000	127 억	28248	N	N	0	N	N
118	20240903	120145	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4385	35	2	0.80	19985970	4597	37.12	4350	4385	4320	5650	3045	4350	4347.61	0.22	913	4470	4410	4380	4320	4290	4395	4305	127	1300	1000	3130	5	1	12731947	558	27.41	0.21	12	0.04	160.00	21133.00	5670	20231108	-22.66	3680	20240805	19.16	5330	-17.73	20240112	3680	19.16	20240805	5670	-22.66	20231108	3680	19.16	20240805	0.46	N	004440	1000	127 억	28248	N	N	0	N	N
119	20240903	110145	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4360	10	2	0.23	19950990	4589	37.06	4350	4360	4320	5650	3045	4350	4347.57	0.22	914	4470	4410	4380	4320	4290	4395	4305	127	1300	1000	3130	5	1	12731947	555	27.25	0.21	12	0.04	160.00	21133.00	5670	20231108	-23.10	3680	20240805	18.48	5330	-18.20	20240112	3680	18.48	20240805	5670	-23.10	20231108	3680	18.48	20240805	0.46	N	004440	1000	127 억	28248	N	N	0	N	N
120	20240903	100145	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4350	0	3	0.00	10668395	2455	19.82	4350	4350	4320	5650	3045	4350	4345.58	0.22	925	4470	4410	4380	4320	4290	4395	4305	127	1300	1000	3130	5	1	12731947	554	27.19	0.21	12	0.02	160.00	21133.00	5670	20231108	-23.28	3680	20240805	18.21	5330	-18.39	20240112	3680	18.21	20240805	5670	-23.28	20231108	3680	18.21	20240805	0.46	N	004440	1000	127 억	28248	N	N	0	N	N
121	20240903	090145	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4350	0	3	0.00	134850	31	0.25	4350	4350	4350	5650	3045	4350	4350.00	0.22	0	4470	4410	4380	4320	4290	4395	4305	127	1300	1000	3130	5	1	12731947	554	27.19	0.21	12	0.00	160.00	21133.00	5670	20231108	-23.28	3680	20240805	18.21	5330	-18.39	20240112	3680	18.21	20240805	5670	-23.28	20231108	3680	18.21	20240805	0.46	N	004440	1000	127 억	28248	N	N	0	N	N
122	20240902	160145	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4350	-60	5	-1.36	54074725	12384	125.87	4410	4440	4350	5730	3090	4410	4366.50	0.23	-2997	4506	4457	4411	4362	4316	4435	4340	127	1320	1000	3170	5	1	12731947	554	27.19	0.21	12	0.10	160.00	21133.00	5670	20231108	-23.28	3680	20240805	18.21	5330	-18.39	20240112	3680	18.21	20240805	5670	-23.28	20231108	3680	18.21	20240805	0.44	N	004440	1000	127 억	29478	N	N	1	N	N
123	20240902	150145	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4390	-20	5	-0.45	42892210	9815	99.76	4410	4440	4350	5730	3090	4410	4370.07	0.23	-2810	4506	4457	4411	4362	4316	4435	4340	127	1320	1000	3170	5	1	12731947	559	27.44	0.21	12	0.08	160.00	21133.00	5670	20231108	-22.57	3680	20240805	19.29	5330	-17.64	20240112	3680	19.29	20240805	5670	-22.57	20231108	3680	19.29	20240805	0.44	N	004440	1000	127 억	29478	N	N	1	N	N
124	20240902	140146	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4360	-50	5	-1.13	33017965	7562	76.86	4410	4410	4355	5730	3090	4410	4366.30	0.23	-1406	4506	4457	4411	4362	4316	4435	4340	127	1320	1000	3170	5	1	12731947	555	27.25	0.21	12	0.06	160.00	21133.00	5670	20231108	-23.10	3680	20240805	18.48	5330	-18.20	20240112	3680	18.48	20240805	5670	-23.10	20231108	3680	18.48	20240805	0.44	N	004440	1000	127 억	29478	N	N	1	N	N
125	20240902	130146	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4370	-40	5	-0.91	29163105	6678	67.87	4410	4410	4355	5730	3090	4410	4367.04	0.23	-1265	4506	4457	4411	4362	4316	4435	4340	127	1320	1000	3170	5	1	12731947	556	27.31	0.21	12	0.05	160.00	21133.00	5670	20231108	-22.93	3680	20240805	18.75	5330	-18.01	20240112	3680	18.75	20240805	5670	-22.93	20231108	3680	18.75	20240805	0.44	N	004440	1000	127 억	29478	N	N	1	N	N
126	20240902	120146	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4365	-45	5	-1.02	19013315	4349	44.20	4410	4410	4360	5730	3090	4410	4371.88	0.23	-987	4506	4457	4411	4362	4316	4435	4340	127	1320	1000	3170	5	1	12731947	556	27.28	0.21	12	0.03	160.00	21133.00	5670	20231108	-23.02	3680	20240805	18.61	5330	-18.11	20240112	3680	18.61	20240805	5670	-23.02	20231108	3680	18.61	20240805	0.44	N	004440	1000	127 억	29478	N	N	1	N	N
127	20240902	110146	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4370	-40	5	-0.91	12536020	2866	29.13	4410	4410	4360	5730	3090	4410	4374.05	0.23	-812	4506	4457	4411	4362	4316	4435	4340	127	1320	1000	3170	5	1	12731947	556	27.31	0.21	12	0.02	160.00	21133.00	5670	20231108	-22.93	3680	20240805	18.75	5330	-18.01	20240112	3680	18.75	20240805	5670	-22.93	20231108	3680	18.75	20240805	0.44	N	004440	1000	127 억	29478	N	N	1	N	N
128	20240902	100145	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4370	-40	5	-0.91	9258460	2116	21.51	4410	4410	4360	5730	3090	4410	4375.45	0.23	-449	4506	4457	4411	4362	4316	4435	4340	127	1320	1000	3170	5	1	12731947	556	27.31	0.21	12	0.02	160.00	21133.00	5670	20231108	-22.93	3680	20240805	18.75	5330	-18.01	20240112	3680	18.75	20240805	5670	-22.93	20231108	3680	18.75	20240805	0.44	N	004440	1000	127 억	29478	N	N	1	N	N
129	20240902	090144	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4410	0	3	0.00	26460	6	0.06	4410	4410	4410	5730	3090	4410	4410.00	0.23	0	4506	4457	4411	4362	4316	4435	4340	127	1320	1000	3170	5	1	12731947	561	27.56	0.21	12	0.00	160.00	21133.00	5670	20231108	-22.22	3680	20240805	19.84	5330	-17.26	20240112	3680	19.84	20240805	5670	-22.22	20231108	3680	19.84	20240805	0.44	N	004440	1000	127 억	29478	N	N	1	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History