KissMeData/000480/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

56 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	foreignNetBuyingQuantity	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	20231031	160107	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	6070	-140	5	-2.25	187091490	30772	125.21	6210	6290	5940	8070	4350	6210	6079.93	2.42	0	-9290	6563	6386	6173	5996	5783	6475	6085	141	1860	500	3720	10	1	28144832	1708	5.93	0.35	12	0.11	1023.00	17564.00	24050	20230728	-74.76	5940	20231031	2.19	24050	-74.76	20230728	5940	2.19	20231031	102100	-94.05	20230405	5940	2.19	20231031	0.91	N	000480	500	140 억	680090	N	N	1	N	N
3	20231031	150108	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	6000	-210	5	-3.38	166606370	27367	111.36	6210	6290	5940	8070	4350	6210	6087.86	2.42	0	-8902	6563	6386	6173	5996	5783	6475	6085	141	1860	500	3720	10	1	28144832	1689	5.87	0.34	12	0.10	1023.00	17564.00	24050	20230728	-75.05	5940	20231031	1.01	24050	-75.05	20230728	5940	1.01	20231031	102100	-94.12	20230405	5940	1.01	20231031	0.91	N	000480	500	140 억	680090	N	N	0	N	N
4	20231031	140108	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	5980	-230	5	-3.70	128093690	20919	85.12	6210	6290	5980	8070	4350	6210	6123.32	2.42	0	-9233	6563	6386	6173	5996	5783	6475	6085	141	1860	500	3720	10	1	28144832	1683	5.85	0.34	12	0.07	1023.00	17564.00	24050	20230728	-75.14	5960	20231030	0.34	24050	-75.14	20230728	5960	0.34	20231030	102100	-94.14	20230405	5960	0.34	20231030	0.91	N	000480	500	140 억	680090	N	N	0	N	N
5	20231031	130107	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	6080	-130	5	-2.09	102833650	16716	68.02	6210	6290	6020	8070	4350	6210	6151.81	2.42	0	-7726	6563	6386	6173	5996	5783	6475	6085	141	1860	500	3720	10	1	28144832	1711	5.94	0.35	12	0.06	1023.00	17564.00	24050	20230728	-74.72	5960	20231030	2.01	24050	-74.72	20230728	5960	2.01	20231030	102100	-94.05	20230405	5960	2.01	20231030	0.91	N	000480	500	140 억	680090	N	N	0	N	N
6	20231031	120107	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	6070	-140	5	-2.25	92117400	14947	60.82	6210	6290	6050	8070	4350	6210	6162.94	2.42	0	-6660	6563	6386	6173	5996	5783	6475	6085	141	1860	500	3720	10	1	28144832	1708	5.93	0.35	12	0.05	1023.00	17564.00	24050	20230728	-74.76	5960	20231030	1.85	24050	-74.76	20230728	5960	1.85	20231030	102100	-94.05	20230405	5960	1.85	20231030	0.91	N	000480	500	140 억	680090	N	N	0	N	N
7	20231031	110107	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	6130	-80	5	-1.29	76791300	12428	50.57	6210	6290	6090	8070	4350	6210	6178.89	2.42	0	-5177	6563	6386	6173	5996	5783	6475	6085	141	1860	500	3720	10	1	28144832	1725	5.99	0.35	12	0.04	1023.00	17564.00	24050	20230728	-74.51	5960	20231030	2.85	24050	-74.51	20230728	5960	2.85	20231030	102100	-94.00	20230405	5960	2.85	20231030	0.91	N	000480	500	140 억	680090	N	N	0	N	N
8	20231031	100107	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	6160	-50	5	-0.81	49589840	7990	32.51	6210	6290	6130	8070	4350	6210	6206.49	2.42	0	-3457	6563	6386	6173	5996	5783	6475	6085	141	1860	500	3720	10	1	28144832	1734	6.02	0.35	12	0.03	1023.00	17564.00	24050	20230728	-74.39	5960	20231030	3.36	24050	-74.39	20230728	5960	3.36	20231030	102100	-93.97	20230405	5960	3.36	20231030	0.91	N	000480	500	140 억	680090	N	N	0	N	N
9	20231031	090107	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	6250	40	2	0.64	11557170	1861	7.57	6210	6250	6210	8070	4350	6210	6210.19	2.42	0	-250	6563	6386	6173	5996	5783	6475	6085	141	1860	500	3720	10	1	28144832	1759	6.11	0.36	12	0.01	1023.00	17564.00	24050	20230728	-74.01	5960	20231030	4.87	24050	-74.01	20230728	5960	4.87	20231030	102100	-93.88	20230405	5960	4.87	20231030	0.91	N	000480	500	140 억	680090	N	N	0	N	N
10	20231030	160108	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	6210	10	2	0.16	152681500	24571	99.68	6110	6350	5960	8060	4340	6200	6213.90	2.39	0	8931	6540	6370	6240	6070	5940	6305	6005	141	1860	500	3720	10	1	28144832	1748	6.07	0.35	12	0.09	1023.00	17564.00	24050	20230728	-74.18	5960	20231030	4.19	24050	-74.18	20230728	5960	4.19	20231030	102100	-93.92	20230405	5960	4.19	20231030	0.92	N	000480	500	140 억	671292	N	N	0	N	N
11	20231030	150107	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	6260	60	2	0.97	134522770	21655	87.85	6110	6350	5960	8060	4340	6200	6212.09	2.39	0	7783	6540	6370	6240	6070	5940	6305	6005	141	1860	500	3720	10	1	28144832	1762	6.12	0.36	12	0.08	1023.00	17564.00	24050	20230728	-73.97	5960	20231030	5.03	24050	-73.97	20230728	5960	5.03	20231030	102100	-93.87	20230405	5960	5.03	20231030	0.92	N	000480	500	140 억	671292	N	N	0	N	N
12	20231030	140107	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	6330	130	2	2.10	121664250	19611	79.56	6110	6350	5960	8060	4340	6200	6203.88	2.39	0	6925	6540	6370	6240	6070	5940	6305	6005	141	1860	500	3720	10	1	28144832	1782	6.19	0.36	12	0.07	1023.00	17564.00	24050	20230728	-73.68	5960	20231030	6.21	24050	-73.68	20230728	5960	6.21	20231030	102100	-93.80	20230405	5960	6.21	20231030	0.92	N	000480	500	140 억	671292	N	N	0	N	N
13	20231030	130107	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	6350	150	2	2.42	107451500	17357	70.41	6110	6350	5960	8060	4340	6200	6190.67	2.39	0	6921	6540	6370	6240	6070	5940	6305	6005	141	1860	500	3720	10	1	28144832	1787	6.21	0.36	12	0.06	1023.00	17564.00	24050	20230728	-73.60	5960	20231030	6.54	24050	-73.60	20230728	5960	6.54	20231030	102100	-93.78	20230405	5960	6.54	20231030	0.92	N	000480	500	140 억	671292	N	N	0	N	N
14	20231030	120107	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	6290	90	2	1.45	84413410	13708	55.61	6110	6330	5960	8060	4340	6200	6157.97	2.39	0	4280	6540	6370	6240	6070	5940	6305	6005	141	1860	500	3720	10	1	28144832	1770	6.15	0.36	12	0.05	1023.00	17564.00	24050	20230728	-73.85	5960	20231030	5.54	24050	-73.85	20230728	5960	5.54	20231030	102100	-93.84	20230405	5960	5.54	20231030	0.92	N	000480	500	140 억	671292	N	N	0	N	N
15	20231030	110107	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	6260	60	2	0.97	72404130	11796	47.85	6110	6330	5960	8060	4340	6200	6138.02	2.39	0	2957	6540	6370	6240	6070	5940	6305	6005	141	1860	500	3720	10	1	28144832	1762	6.12	0.36	12	0.04	1023.00	17564.00	24050	20230728	-73.97	5960	20231030	5.03	24050	-73.97	20230728	5960	5.03	20231030	102100	-93.87	20230405	5960	5.03	20231030	0.92	N	000480	500	140 억	671292	N	N	0	N	N
16	20231030	100107	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	6180	-20	5	-0.32	34030560	5579	22.63	6110	6330	5960	8060	4340	6200	6099.76	2.39	0	200	6540	6370	6240	6070	5940	6305	6005	141	1860	500	3720	10	1	28144832	1739	6.04	0.35	12	0.02	1023.00	17564.00	24050	20230728	-74.30	5960	20231030	3.69	24050	-74.30	20230728	5960	3.69	20231030	102100	-93.95	20230405	5960	3.69	20231030	0.92	N	000480	500	140 억	671292	N	N	0	N	N
17	20231030	090107	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	6140	-60	5	-0.97	4925350	806	3.27	6110	6140	6110	8060	4340	6200	6110.86	2.39	0	186	6540	6370	6240	6070	5940	6305	6005	141	1860	500	3720	10	1	28144832	1728	6.00	0.35	12	0.00	1023.00	17564.00	24050	20230728	-74.47	6110	20231030	0.49	24050	-74.47	20230728	6110	0.49	20231030	102100	-93.99	20230405	6110	0.49	20231030	0.92	N	000480	500	140 억	671292	N	N	0	N	N
18	20231027	160107	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	6200	-100	5	-1.59	153985170	24599	49.16	6210	6410	6110	8190	4410	6300	6259.81	2.36	138	5270	6653	6476	6293	6116	5933	6385	6025	141	1890	500	3780	10	1	28144832	1745	6.06	0.35	12	0.09	1023.00	17564.00	24050	20230728	-74.22	6110	20231027	1.47	24050	-74.22	20230728	6110	1.47	20231027	102100	-93.93	20230405	6110	1.47	20231027	0.92	N	000480	500	140 억	664306	N	N	0	N	N
19	20231027	150107	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	6270	-30	5	-0.48	143385840	22888	45.74	6210	6410	6110	8190	4410	6300	6264.67	2.36	138	4798	6653	6476	6293	6116	5933	6385	6025	141	1890	500	3780	10	1	28144832	1765	6.13	0.36	12	0.08	1023.00	17564.00	24050	20230728	-73.93	6110	20231027	2.62	24050	-73.93	20230728	6110	2.62	20231027	102100	-93.86	20230405	6110	2.62	20231027	0.92	N	000480	500	140 억	664306	N	N	0	N	N
20	20231027	140107	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	6290	-10	5	-0.16	134973470	21544	43.05	6210	6410	6110	8190	4410	6300	6265.01	2.36	138	5934	6653	6476	6293	6116	5933	6385	6025	141	1890	500	3780	10	1	28144832	1770	6.15	0.36	12	0.08	1023.00	17564.00	24050	20230728	-73.85	6110	20231027	2.95	24050	-73.85	20230728	6110	2.95	20231027	102100	-93.84	20230405	6110	2.95	20231027	0.92	N	000480	500	140 억	664306	N	N	0	N	N
21	20231027	130107	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	6270	-30	5	-0.48	126051090	20114	40.19	6210	6410	6110	8190	4410	6300	6266.83	2.36	138	5158	6653	6476	6293	6116	5933	6385	6025	141	1890	500	3780	10	1	28144832	1765	6.13	0.36	12	0.07	1023.00	17564.00	24050	20230728	-73.93	6110	20231027	2.62	24050	-73.93	20230728	6110	2.62	20231027	102100	-93.86	20230405	6110	2.62	20231027	0.92	N	000480	500	140 억	664306	N	N	0	N	N
22	20231027	120107	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	6410	110	2	1.75	120158740	19179	38.33	6210	6410	6110	8190	4410	6300	6265.12	2.36	138	4696	6653	6476	6293	6116	5933	6385	6025	141	1890	500	3780	10	1	28144832	1804	6.27	0.36	12	0.07	1023.00	17564.00	24050	20230728	-73.35	6110	20231027	4.91	24050	-73.35	20230728	6110	4.91	20231027	102100	-93.72	20230405	6110	4.91	20231027	0.92	N	000480	500	140 억	664306	N	N	0	N	N
23	20231027	110107	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	6310	10	2	0.16	99188580	15876	31.73	6210	6330	6110	8190	4410	6300	6247.71	2.36	138	4192	6653	6476	6293	6116	5933	6385	6025	141	1890	500	3780	10	1	28144832	1776	6.17	0.36	12	0.06	1023.00	17564.00	24050	20230728	-73.76	6110	20231027	3.27	24050	-73.76	20230728	6110	3.27	20231027	102100	-93.82	20230405	6110	3.27	20231027	0.92	N	000480	500	140 억	664306	N	N	0	N	N
24	20231027	100107	57	100.00	KOSPI		비금속광물	N	N	N	N		N	6220	-80	5	-1.27	50540320	8092	16.17	6210	6330	6180	8190	4410	6300	6245.71	2.36	138	377	6653	6476	6293	6116	5933	6385	6025	141	1890	500	3780	10	1	28144832	1751	6.08	0.35	12	0.03	1023.00	17564.00	24050	20230728	-74.14	6110	20231026	1.80	24050	-74.14	20230728	6110	1.80	20231026	102100	-93.91	20230405	6110	1.80	20231026	0.92	N	000480	500	140 억	664306	N	N	0	N	N
25	20231027	090107	57	100.00	KOSPI		비금속광물	N	N	N	N		N	6280	-20	5	-0.32	9023020	1451	2.90	6210	6300	6210	8190	4410	6300	6218.48	2.36	138	162	6653	6476	6293	6116	5933	6385	6025	141	1890	500	3780	10	1	28144832	1767	6.14	0.36	12	0.01	1023.00	17564.00	24050	20230728	-73.89	6110	20231026	2.78	24050	-73.89	20230728	6110	2.78	20231026	102100	-93.85	20230405	6110	2.78	20231026	0.92	N	000480	500	140 억	664306	N	N	0	N	N
26	20231026	160106	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	6300	-180	5	-2.78	310553380	49868	310.59	6470	6470	6110	8420	4540	6480	6227.51	2.36	0	-25	6786	6632	6546	6392	6306	6590	6350	141	1940	500	3880	10	1	28144832	1773	6.16	0.36	12	0.18	1023.00	17564.00	24050	20230728	-73.80	6110	20231026	3.11	24050	-73.80	20230728	6110	3.11	20231026	102100	-93.83	20230405	6110	3.11	20231026	0.92	N	000480	500	140 억	664765	N	N	0	N	N
27	20231026	150106	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	6220	-260	5	-4.01	305162100	49008	305.23	6470	6470	6110	8420	4540	6480	6226.78	2.36	0	101	6786	6632	6546	6392	6306	6590	6350	141	1940	500	3880	10	1	28144832	1751	6.08	0.35	12	0.17	1023.00	17564.00	24050	20230728	-74.14	6110	20231026	1.80	24050	-74.14	20230728	6110	1.80	20231026	102100	-93.91	20230405	6110	1.80	20231026	0.92	N	000480	500	140 억	664765	N	N	0	N	N
28	20231026	140107	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	6200	-280	5	-4.32	292389260	46952	292.43	6470	6470	6110	8420	4540	6480	6227.41	2.36	0	-430	6786	6632	6546	6392	6306	6590	6350	141	1940	500	3880	10	1	28144832	1745	6.06	0.35	12	0.17	1023.00	17564.00	24050	20230728	-74.22	6110	20231026	1.47	24050	-74.22	20230728	6110	1.47	20231026	102100	-93.93	20230405	6110	1.47	20231026	0.92	N	000480	500	140 억	664765	N	N	0	N	N
29	20231026	130106	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	6230	-250	5	-3.86	244451430	39195	244.11	6470	6470	6160	8420	4540	6480	6236.80	2.36	0	-1079	6786	6632	6546	6392	6306	6590	6350	141	1940	500	3880	10	1	28144832	1753	6.09	0.35	12	0.14	1023.00	17564.00	24050	20230728	-74.10	6160	20231026	1.14	24050	-74.10	20230728	6160	1.14	20231026	102100	-93.90	20230405	6160	1.14	20231026	0.92	N	000480	500	140 억	664765	N	N	0	N	N
30	20231026	120107	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	6170	-310	5	-4.78	216158810	34615	215.59	6470	6470	6170	8420	4540	6480	6244.66	2.36	0	-3464	6786	6632	6546	6392	6306	6590	6350	141	1940	500	3880	10	1	28144832	1737	6.03	0.35	12	0.12	1023.00	17564.00	24050	20230728	-74.35	6170	20231026	0.00	24050	-74.35	20230728	6170	0.00	20231026	102100	-93.96	20230405	6170	0.00	20231026	0.92	N	000480	500	140 억	664765	N	N	0	N	N
31	20231026	110107	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	6290	-190	5	-2.93	185906630	29732	185.18	6470	6470	6180	8420	4540	6480	6252.75	2.36	0	-2890	6786	6632	6546	6392	6306	6590	6350	141	1940	500	3880	10	1	28144832	1770	6.15	0.36	12	0.11	1023.00	17564.00	24050	20230728	-73.85	6180	20231026	1.78	24050	-73.85	20230728	6180	1.78	20231026	102100	-93.84	20230405	6180	1.78	20231026	0.92	N	000480	500	140 억	664765	N	N	0	N	N
32	20231026	100107	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	6190	-290	5	-4.48	152417580	24352	151.67	6470	6470	6180	8420	4540	6480	6258.93	2.36	0	-4355	6786	6632	6546	6392	6306	6590	6350	141	1940	500	3880	10	1	28144832	1742	6.05	0.35	12	0.09	1023.00	17564.00	24050	20230728	-74.26	6180	20231026	0.16	24050	-74.26	20230728	6180	0.16	20231026	102100	-93.94	20230405	6180	0.16	20231026	0.92	N	000480	500	140 억	664765	N	N	0	N	N
33	20231026	090107	57	100.00	KOSPI		비금속광물	N	N	N	N		N	6410	-70	5	-1.08	8500290	1325	8.25	6470	6470	6410	8420	4540	6480	6415.31	2.36	0	-1218	6786	6632	6546	6392	6306	6590	6350	141	1940	500	3880	10	1	28144832	1804	6.27	0.36	12	0.00	1023.00	17564.00	24050	20230728	-73.35	6280	20231024	2.07	24050	-73.35	20230728	6280	2.07	20231024	102100	-93.72	20230405	6280	2.07	20231024	0.92	N	000480	500	140 억	664765	N	N	0	N	N
34	20231025	160106	57	100.00	KOSPI		비금속광물	N	N	N	N		N	6480	-90	5	-1.37	102400250	15667	48.14	6560	6700	6460	8540	4600	6570	6536.04	2.38	0	-5613	6776	6672	6476	6372	6176	6725	6425	141	1970	500	3940	10	1	28144832	1824	6.33	0.37	12	0.06	1023.00	17564.00	24050	20230728	-73.06	6280	20231024	3.18	24050	-73.06	20230728	6280	3.18	20231024	102100	-93.65	20230405	6280	3.18	20231024	0.96	N	000480	500	140 억	669912	N	N	0	N	N
35	20231025	150107	57	100.00	KOSPI		비금속광물	N	N	N	N		N	6480	-90	5	-1.37	88343750	13494	41.46	6560	6700	6470	8540	4600	6570	6546.86	2.38	0	-4455	6776	6672	6476	6372	6176	6725	6425	141	1970	500	3940	10	1	28144832	1824	6.33	0.37	12	0.05	1023.00	17564.00	24050	20230728	-73.06	6280	20231024	3.18	24050	-73.06	20230728	6280	3.18	20231024	102100	-93.65	20230405	6280	3.18	20231024	0.96	N	000480	500	140 억	669912	N	N	0	N	N
36	20231025	140106	57	100.00	KOSPI		비금속광물	N	N	N	N		N	6540	-30	5	-0.46	68390440	10420	32.02	6560	6700	6490	8540	4600	6570	6563.37	2.38	0	-2252	6776	6672	6476	6372	6176	6725	6425	141	1970	500	3940	10	1	28144832	1841	6.39	0.37	12	0.04	1023.00	17564.00	24050	20230728	-72.81	6280	20231024	4.14	24050	-72.81	20230728	6280	4.14	20231024	102100	-93.59	20230405	6280	4.14	20231024	0.96	N	000480	500	140 억	669912	N	N	0	N	N
37	20231025	130107	57	100.00	KOSPI		비금속광물	N	N	N	N		N	6550	-20	5	-0.30	49636970	7541	23.17	6560	6700	6510	8540	4600	6570	6582.31	2.38	0	-485	6776	6672	6476	6372	6176	6725	6425	141	1970	500	3940	10	1	28144832	1843	6.40	0.37	12	0.03	1023.00	17564.00	24050	20230728	-72.77	6280	20231024	4.30	24050	-72.77	20230728	6280	4.30	20231024	102100	-93.58	20230405	6280	4.30	20231024	0.96	N	000480	500	140 억	669912	N	N	0	N	N
38	20231025	120106	57	100.00	KOSPI		비금속광물	N	N	N	N		N	6600	30	2	0.46	47549260	7222	22.19	6560	6700	6510	8540	4600	6570	6583.99	2.38	0	-481	6776	6672	6476	6372	6176	6725	6425	141	1970	500	3940	10	1	28144832	1858	6.45	0.38	12	0.03	1023.00	17564.00	24050	20230728	-72.56	6280	20231024	5.10	24050	-72.56	20230728	6280	5.10	20231024	102100	-93.54	20230405	6280	5.10	20231024	0.96	N	000480	500	140 억	669912	N	N	0	N	N
39	20231025	110107	57	100.00	KOSPI		비금속광물	N	N	N	N		N	6580	10	2	0.15	45142610	6857	21.07	6560	6700	6510	8540	4600	6570	6583.47	2.38	0	-631	6776	6672	6476	6372	6176	6725	6425	141	1970	500	3940	10	1	28144832	1852	6.43	0.37	12	0.02	1023.00	17564.00	24050	20230728	-72.64	6280	20231024	4.78	24050	-72.64	20230728	6280	4.78	20231024	102100	-93.56	20230405	6280	4.78	20231024	0.96	N	000480	500	140 억	669912	N	N	0	N	N
40	20231025	100106	57	100.00	KOSPI		비금속광물	N	N	N	N		N	6560	-10	5	-0.15	35192700	5338	16.40	6560	6700	6510	8540	4600	6570	6592.95	2.38	0	-857	6776	6672	6476	6372	6176	6725	6425	141	1970	500	3940	10	1	28144832	1846	6.41	0.37	12	0.02	1023.00	17564.00	24050	20230728	-72.72	6280	20231024	4.46	24050	-72.72	20230728	6280	4.46	20231024	102100	-93.57	20230405	6280	4.46	20231024	0.96	N	000480	500	140 억	669912	N	N	0	N	N
41	20231025	090106	57	100.00	KOSPI		비금속광물	N	N	N	N		N	6590	20	2	0.30	3194840	486	1.49	6560	6590	6560	8540	4600	6570	6573.91	2.38	0	26	6776	6672	6476	6372	6176	6725	6425	141	1970	500	3940	10	1	28144832	1855	6.44	0.38	12	0.00	1023.00	17564.00	24050	20230728	-72.60	6280	20231024	4.94	24050	-72.60	20230728	6280	4.94	20231024	102100	-93.55	20230405	6280	4.94	20231024	0.96	N	000480	500	140 억	669912	N	N	0	N	N
42	20231024	160106	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	6570	90	2	1.39	208585790	32545	85.63	6410	6580	6280	8420	4540	6480	6408.73	2.36	0	7682	6793	6636	6523	6366	6253	6715	6445	141	1940	500	3880	10	1	28144832	1849	6.42	0.37	12	0.12	1023.00	17564.00	24050	20230728	-72.68	6280	20231024	4.62	24050	-72.68	20230728	6280	4.62	20231024	102100	-93.57	20230405	6280	4.62	20231024	0.98	N	000480	500	140 억	664862	N	N	0	N	N
43	20231024	150107	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	6560	80	2	1.23	196424340	30692	80.75	6410	6580	6280	8420	4540	6480	6399.85	2.36	0	7530	6793	6636	6523	6366	6253	6715	6445	141	1940	500	3880	10	1	28144832	1846	6.41	0.37	12	0.11	1023.00	17564.00	24050	20230728	-72.72	6280	20231024	4.46	24050	-72.72	20230728	6280	4.46	20231024	102100	-93.57	20230405	6280	4.46	20231024	0.98	N	000480	500	140 억	664862	N	N	0	N	N
44	20231024	140106	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	6500	20	2	0.31	175976650	27566	72.53	6410	6510	6280	8420	4540	6480	6383.83	2.36	0	6066	6793	6636	6523	6366	6253	6715	6445	141	1940	500	3880	10	1	28144832	1829	6.35	0.37	12	0.10	1023.00	17564.00	24050	20230728	-72.97	6280	20231024	3.50	24050	-72.97	20230728	6280	3.50	20231024	102100	-93.63	20230405	6280	3.50	20231024	0.98	N	000480	500	140 억	664862	N	N	0	N	N
45	20231024	130107	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	6440	-40	5	-0.62	128668830	20234	53.24	6410	6490	6280	8420	4540	6480	6359.04	2.36	0	2265	6793	6636	6523	6366	6253	6715	6445	141	1940	500	3880	10	1	28144832	1813	6.30	0.37	12	0.07	1023.00	17564.00	24050	20230728	-73.22	6280	20231024	2.55	24050	-73.22	20230728	6280	2.55	20231024	102100	-93.69	20230405	6280	2.55	20231024	0.98	N	000480	500	140 억	664862	N	N	0	N	N
46	20231024	120107	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	6390	-90	5	-1.39	118838870	18699	49.20	6410	6490	6280	8420	4540	6480	6355.36	2.36	0	996	6793	6636	6523	6366	6253	6715	6445	141	1940	500	3880	10	1	28144832	1798	6.25	0.36	12	0.07	1023.00	17564.00	24050	20230728	-73.43	6280	20231024	1.75	24050	-73.43	20230728	6280	1.75	20231024	102100	-93.74	20230405	6280	1.75	20231024	0.98	N	000480	500	140 억	664862	N	N	0	N	N
47	20231024	110106	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	6310	-170	5	-2.62	109336550	17206	45.27	6410	6490	6280	8420	4540	6480	6354.56	2.36	0	-2	6793	6636	6523	6366	6253	6715	6445	141	1940	500	3880	10	1	28144832	1776	6.17	0.36	12	0.06	1023.00	17564.00	24050	20230728	-73.76	6280	20231024	0.48	24050	-73.76	20230728	6280	0.48	20231024	102100	-93.82	20230405	6280	0.48	20231024	0.98	N	000480	500	140 억	664862	N	N	0	N	N
48	20231024	100107	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	6330	-150	5	-2.31	59099570	9243	24.32	6410	6490	6330	8420	4540	6480	6393.98	2.36	0	349	6793	6636	6523	6366	6253	6715	6445	141	1940	500	3880	10	1	28144832	1782	6.19	0.36	12	0.03	1023.00	17564.00	24050	20230728	-73.68	6330	20231024	0.00	24050	-73.68	20230728	6330	0.00	20231024	102100	-93.80	20230405	6330	0.00	20231024	0.98	N	000480	500	140 억	664862	N	N	0	N	N
49	20231024	090106	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	6480	0	3	0.00	7527510	1174	3.09	6410	6480	6410	8420	4540	6480	6411.85	2.36	0	38	6793	6636	6523	6366	6253	6715	6445	141	1940	500	3880	10	1	28144832	1824	6.33	0.37	12	0.00	1023.00	17564.00	24050	20230728	-73.06	6410	20231024	1.09	24050	-73.06	20230728	6410	1.09	20231024	102100	-93.65	20230405	6410	1.09	20231024	0.98	N	000480	500	140 억	664862	N	N	0	N	N
50	20231023	160106	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	6480	-120	5	-1.82	247442120	37964	68.28	6410	6680	6410	8580	4620	6600	6517.88	2.30	0	17042	7086	6842	6626	6382	6166	6735	6275	141	1980	500	3960	10	1	28144832	1824	6.33	0.37	12	0.13	1023.00	17564.00	24050	20230728	-73.06	6410	20231023	1.09	24050	-73.06	20230728	6410	1.09	20231023	102100	-93.65	20230405	6410	1.09	20231023	1.01	N	000480	500	140 억	647251	N	N	0	N	N
51	20231023	150106	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	6450	-150	5	-2.27	236944760	36343	65.37	6410	6680	6410	8580	4620	6600	6519.68	2.30	0	17413	7086	6842	6626	6382	6166	6735	6275	141	1980	500	3960	10	1	28144832	1815	6.30	0.37	12	0.13	1023.00	17564.00	24050	20230728	-73.18	6410	20231023	0.62	24050	-73.18	20230728	6410	0.62	20231023	102100	-93.68	20230405	6410	0.62	20231023	1.01	N	000480	500	140 억	647251	N	N	0	N	N
52	20231023	140107	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	6490	-110	5	-1.67	195701900	29941	53.85	6410	6680	6410	8580	4620	6600	6536.25	2.30	0	15319	7086	6842	6626	6382	6166	6735	6275	141	1980	500	3960	10	1	28144832	1827	6.34	0.37	12	0.11	1023.00	17564.00	24050	20230728	-73.01	6410	20231023	1.25	24050	-73.01	20230728	6410	1.25	20231023	102100	-93.64	20230405	6410	1.25	20231023	1.01	N	000480	500	140 억	647251	N	N	0	N	N
53	20231023	130106	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	6480	-120	5	-1.82	155482980	23736	42.69	6410	6680	6410	8580	4620	6600	6550.51	2.30	0	11220	7086	6842	6626	6382	6166	6735	6275	141	1980	500	3960	10	1	28144832	1824	6.33	0.37	12	0.08	1023.00	17564.00	24050	20230728	-73.06	6410	20231023	1.09	24050	-73.06	20230728	6410	1.09	20231023	102100	-93.65	20230405	6410	1.09	20231023	1.01	N	000480	500	140 억	647251	N	N	0	N	N
54	20231023	120106	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	6580	-20	5	-0.30	108319600	16486	29.65	6410	6680	6410	8580	4620	6600	6570.40	2.30	0	8070	7086	6842	6626	6382	6166	6735	6275	141	1980	500	3960	10	1	28144832	1852	6.43	0.37	12	0.06	1023.00	17564.00	24050	20230728	-72.64	6410	20231023	2.65	24050	-72.64	20230728	6410	2.65	20231023	102100	-93.56	20230405	6410	2.65	20231023	1.01	N	000480	500	140 억	647251	N	N	0	N	N
55	20231023	110106	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	6610	10	2	0.15	97107710	14783	26.59	6410	6680	6410	8580	4620	6600	6568.88	2.30	0	7396	7086	6842	6626	6382	6166	6735	6275	141	1980	500	3960	10	1	28144832	1860	6.46	0.38	12	0.05	1023.00	17564.00	24050	20230728	-72.52	6410	20231023	3.12	24050	-72.52	20230728	6410	3.12	20231023	102100	-93.53	20230405	6410	3.12	20231023	1.01	N	000480	500	140 억	647251	N	N	0	N	N
56	20231023	100106	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	6630	30	2	0.45	86200950	13128	23.61	6410	6680	6410	8580	4620	6600	6566.19	2.30	0	6611	7086	6842	6626	6382	6166	6735	6275	141	1980	500	3960	10	1	28144832	1866	6.48	0.38	12	0.05	1023.00	17564.00	24050	20230728	-72.43	6410	20231023	3.43	24050	-72.43	20230728	6410	3.43	20231023	102100	-93.51	20230405	6410	3.43	20231023	1.01	N	000480	500	140 억	647251	N	N	0	N	N
57	20231023	090106	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	6580	-20	5	-0.30	18952320	2932	5.27	6410	6600	6410	8580	4620	6600	6463.96	2.30	0	860	7086	6842	6626	6382	6166	6735	6275	141	1980	500	3960	10	1	28144832	1852	6.43	0.37	12	0.01	1023.00	17564.00	24050	20230728	-72.64	6410	20231023	2.65	24050	-72.64	20230728	6410	2.65	20231023	102100	-93.56	20230405	6410	2.65	20231023	1.01	N	000480	500	140 억	647251	N	N	0	N	N
58	20231020	160107	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	6600	-260	5	-3.79	364335860	55329	126.79	6780	6870	6410	8910	4810	6860	6584.74	2.25	0	12518	7266	7062	6936	6732	6606	7000	6670	141	2050	500	4110	10	1	28144832	1858	6.45	0.38	12	0.20	1023.00	17564.00	24050	20230728	-72.56	6410	20231020	2.96	24050	-72.56	20230728	6410	2.96	20231020	102100	-93.54	20230405	6410	2.96	20231020	1.03	N	000480	500	140 억	634534	N	N	18	N	N
59	20231020	150107	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	6620	-240	5	-3.50	344724180	52359	119.98	6780	6870	6410	8910	4810	6860	6583.83	2.25	0	13159	7266	7062	6936	6732	6606	7000	6670	141	2050	500	4110	10	1	28144832	1863	6.47	0.38	12	0.19	1023.00	17564.00	24050	20230728	-72.47	6410	20231020	3.28	24050	-72.47	20230728	6410	3.28	20231020	102100	-93.52	20230405	6410	3.28	20231020	1.03	N	000480	500	140 억	634534	N	N	18	N	N
60	20231020	140107	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	6680	-180	5	-2.62	336510270	51119	117.14	6780	6870	6410	8910	4810	6860	6582.85	2.25	0	13890	7266	7062	6936	6732	6606	7000	6670	141	2050	500	4110	10	1	28144832	1880	6.53	0.38	12	0.18	1023.00	17564.00	24050	20230728	-72.22	6410	20231020	4.21	24050	-72.22	20230728	6410	4.21	20231020	102100	-93.46	20230405	6410	4.21	20231020	1.03	N	000480	500	140 억	634534	N	N	18	N	N
61	20231020	130106	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	6600	-260	5	-3.79	277066970	42144	96.57	6780	6870	6410	8910	4810	6860	6574.26	2.25	0	10342	7266	7062	6936	6732	6606	7000	6670	141	2050	500	4110	10	1	28144832	1858	6.45	0.38	12	0.15	1023.00	17564.00	24050	20230728	-72.56	6410	20231020	2.96	24050	-72.56	20230728	6410	2.96	20231020	102100	-93.54	20230405	6410	2.96	20231020	1.03	N	000480	500	140 억	634534	N	N	18	N	N
62	20231020	120106	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	6570	-290	5	-4.23	264249890	40196	92.11	6780	6870	6410	8910	4810	6860	6574.00	2.25	0	9131	7266	7062	6936	6732	6606	7000	6670	141	2050	500	4110	10	1	28144832	1849	6.42	0.37	12	0.14	1023.00	17564.00	24050	20230728	-72.68	6410	20231020	2.50	24050	-72.68	20230728	6410	2.50	20231020	102100	-93.57	20230405	6410	2.50	20231020	1.03	N	000480	500	140 억	634534	N	N	18	N	N
63	20231020	110106	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	6540	-320	5	-4.66	231655910	35222	80.71	6780	6870	6410	8910	4810	6860	6576.98	2.25	0	7815	7266	7062	6936	6732	6606	7000	6670	141	2050	500	4110	10	1	28144832	1841	6.39	0.37	12	0.13	1023.00	17564.00	24050	20230728	-72.81	6410	20231020	2.03	24050	-72.81	20230728	6410	2.03	20231020	102100	-93.59	20230405	6410	2.03	20231020	1.03	N	000480	500	140 억	634534	N	N	18	N	N
64	20231020	100106	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	6610	-250	5	-3.64	101212320	15153	34.72	6780	6870	6570	8910	4810	6860	6679.30	2.25	0	-243	7266	7062	6936	6732	6606	7000	6670	141	2050	500	4110	10	1	28144832	1860	6.46	0.38	12	0.05	1023.00	17564.00	24050	20230728	-72.52	6570	20231020	0.61	24050	-72.52	20230728	6570	0.61	20231020	102100	-93.53	20230405	6570	0.61	20231020	1.03	N	000480	500	140 억	634534	N	N	18	N	N
65	20231020	090106	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	6780	-80	5	-1.17	2163220	319	0.73	6780	6780	6780	8910	4810	6860	6780.00	2.25	0	23	7266	7062	6936	6732	6606	7000	6670	141	2050	500	4110	10	1	28144832	1908	6.63	0.39	12	0.00	1023.00	17564.00	24050	20230728	-71.81	6780	20231020	0.00	24050	-71.81	20230728	6780	0.00	20231020	102100	-93.36	20230405	6780	0.00	20231020	1.03	N	000480	500	140 억	634534	N	N	18	N	N
66	20231019	160106	57	100.00	KOSPI		비금속광물	N	N	N	N		N	6860	-230	5	-3.24	295382210	42820	144.74	7020	7140	6810	9210	4970	7090	6898.28	2.28	0	-4143	7263	7176	7113	7026	6963	7145	6995	141	2120	500	4250	10	1	28144832	1931	6.71	0.39	12	0.15	1023.00	17564.00	24050	20230728	-71.48	6800	20231006	0.88	24050	-71.48	20230728	6800	0.88	20231006	102100	-93.28	20230405	6800	0.88	20231006	1.03	N	000480	500	140 억	641728	N	N	18	N	N
67	20231019	150107	57	100.00	KOSPI		비금속광물	N	N	N	N		N	6890	-200	5	-2.82	270959210	39267	132.73	7020	7140	6810	9210	4970	7090	6900.43	2.28	0	-3740	7263	7176	7113	7026	6963	7145	6995	141	2120	500	4250	10	1	28144832	1939	6.74	0.39	12	0.14	1023.00	17564.00	24050	20230728	-71.35	6800	20231006	1.32	24050	-71.35	20230728	6800	1.32	20231006	102100	-93.25	20230405	6800	1.32	20231006	1.03	N	000480	500	140 억	641728	N	N	19	N	N
68	20231019	140107	57	100.00	KOSPI		비금속광물	N	N	N	N		N	6900	-190	5	-2.68	252910250	36651	123.89	7020	7140	6810	9210	4970	7090	6900.50	2.28	0	-3709	7263	7176	7113	7026	6963	7145	6995	141	2120	500	4250	10	1	28144832	1942	6.74	0.39	12	0.13	1023.00	17564.00	24050	20230728	-71.31	6800	20231006	1.47	24050	-71.31	20230728	6800	1.47	20231006	102100	-93.24	20230405	6800	1.47	20231006	1.03	N	000480	500	140 억	641728	N	N	19	N	N
69	20231019	130106	57	100.00	KOSPI		비금속광물	N	N	N	N		N	6970	-120	5	-1.69	246589160	35736	120.80	7020	7140	6810	9210	4970	7090	6900.30	2.28	0	-3939	7263	7176	7113	7026	6963	7145	6995	141	2120	500	4250	10	1	28144832	1962	6.81	0.40	12	0.13	1023.00	17564.00	24050	20230728	-71.02	6800	20231006	2.50	24050	-71.02	20230728	6800	2.50	20231006	102100	-93.17	20230405	6800	2.50	20231006	1.03	N	000480	500	140 억	641728	N	N	19	N	N
70	20231019	120106	57	100.00	KOSPI		비금속광물	N	N	N	N		N	6860	-230	5	-3.24	186885120	27092	91.58	7020	7140	6810	9210	4970	7090	6898.17	2.28	0	-6228	7263	7176	7113	7026	6963	7145	6995	141	2120	500	4250	10	1	28144832	1931	6.71	0.39	12	0.10	1023.00	17564.00	24050	20230728	-71.48	6800	20231006	0.88	24050	-71.48	20230728	6800	0.88	20231006	102100	-93.28	20230405	6800	0.88	20231006	1.03	N	000480	500	140 억	641728	N	N	19	N	N
71	20231019	110106	57	100.00	KOSPI		비금속광물	N	N	N	N		N	6860	-230	5	-3.24	136435190	19755	66.78	7020	7140	6810	9210	4970	7090	6906.36	2.28	0	-4840	7263	7176	7113	7026	6963	7145	6995	141	2120	500	4250	10	1	28144832	1931	6.71	0.39	12	0.07	1023.00	17564.00	24050	20230728	-71.48	6800	20231006	0.88	24050	-71.48	20230728	6800	0.88	20231006	102100	-93.28	20230405	6800	0.88	20231006	1.03	N	000480	500	140 억	641728	N	N	19	N	N
72	20231019	100106	57	100.00	KOSPI		비금속광물	N	N	N	N		N	6940	-150	5	-2.12	35353390	5110	17.27	7020	7140	6820	9210	4970	7090	6918.47	2.28	0	-1813	7263	7176	7113	7026	6963	7145	6995	141	2120	500	4250	10	1	28144832	1953	6.78	0.40	12	0.02	1023.00	17564.00	24050	20230728	-71.14	6800	20231006	2.06	24050	-71.14	20230728	6800	2.06	20231006	102100	-93.20	20230405	6800	2.06	20231006	1.03	N	000480	500	140 억	641728	N	N	19	N	N
73	20231019	090106	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7140	50	2	0.71	2682360	382	1.29	7020	7140	7020	9210	4970	7090	7021.88	2.28	0	-43	7263	7176	7113	7026	6963	7145	6995	141	2120	500	4250	10	1	28144832	2010	6.98	0.41	12	0.00	1023.00	17564.00	24050	20230728	-70.31	6800	20231006	5.00	24050	-70.31	20230728	6800	5.00	20231006	102100	-93.01	20230405	6800	5.00	20231006	1.03	N	000480	500	140 억	641728	N	N	19	N	N
74	20231018	160106	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7090	20	2	0.28	208175910	29282	86.71	7100	7200	7050	9190	4950	7070	7109.36	2.25	0	7624	7490	7280	7170	6960	6850	7385	7065	141	2120	500	4240	10	1	28144832	1995	6.93	0.40	12	0.10	1023.00	17564.00	24050	20230728	-70.52	6800	20231006	4.26	24050	-70.52	20230728	6800	4.26	20231006	102100	-93.06	20230405	6800	4.26	20231006	1.03	N	000480	500	140 억	633410	N	N	19	N	N
75	20231018	150106	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7060	-10	5	-0.14	197279050	27740	82.15	7100	7200	7050	9190	4950	7070	7111.73	2.25	0	7526	7490	7280	7170	6960	6850	7385	7065	141	2120	500	4240	10	1	28144832	1987	6.90	0.40	12	0.10	1023.00	17564.00	24050	20230728	-70.64	6800	20231006	3.82	24050	-70.64	20230728	6800	3.82	20231006	102100	-93.09	20230405	6800	3.82	20231006	1.03	N	000480	500	140 억	633410	N	N	10	N	N
76	20231018	140105	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7080	10	2	0.14	178281100	25050	74.18	7100	7200	7050	9190	4950	7070	7117.03	2.25	0	6660	7490	7280	7170	6960	6850	7385	7065	141	2120	500	4240	10	1	28144832	1993	6.92	0.40	12	0.09	1023.00	17564.00	24050	20230728	-70.56	6800	20231006	4.12	24050	-70.56	20230728	6800	4.12	20231006	102100	-93.07	20230405	6800	4.12	20231006	1.03	N	000480	500	140 억	633410	N	N	10	N	N
77	20231018	130105	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7070	0	3	0.00	134053780	18804	55.68	7100	7200	7060	9190	4950	7070	7129.03	2.25	0	4908	7490	7280	7170	6960	6850	7385	7065	141	2120	500	4240	10	1	28144832	1990	6.91	0.40	12	0.07	1023.00	17564.00	24050	20230728	-70.60	6800	20231006	3.97	24050	-70.60	20230728	6800	3.97	20231006	102100	-93.08	20230405	6800	3.97	20231006	1.03	N	000480	500	140 억	633410	N	N	10	N	N
78	20231018	120106	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7150	80	2	1.13	110560780	15505	45.91	7100	7200	7060	9190	4950	7070	7130.69	2.25	0	4901	7490	7280	7170	6960	6850	7385	7065	141	2120	500	4240	10	1	28144832	2012	6.99	0.41	12	0.06	1023.00	17564.00	24050	20230728	-70.27	6800	20231006	5.15	24050	-70.27	20230728	6800	5.15	20231006	102100	-93.00	20230405	6800	5.15	20231006	1.03	N	000480	500	140 억	633410	N	N	10	N	N
79	20231018	110106	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7120	50	2	0.71	70813110	9955	29.48	7100	7170	7060	9190	4950	7070	7113.36	2.25	0	3006	7490	7280	7170	6960	6850	7385	7065	141	2120	500	4240	10	1	28144832	2004	6.96	0.41	12	0.04	1023.00	17564.00	24050	20230728	-70.40	6800	20231006	4.71	24050	-70.40	20230728	6800	4.71	20231006	102100	-93.03	20230405	6800	4.71	20231006	1.03	N	000480	500	140 억	633410	N	N	10	N	N
80	20231018	100106	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7160	90	2	1.27	40605020	5705	16.89	7100	7170	7060	9190	4950	7070	7117.52	2.25	0	1545	7490	7280	7170	6960	6850	7385	7065	141	2120	500	4240	10	1	28144832	2015	7.00	0.41	12	0.02	1023.00	17564.00	24050	20230728	-70.23	6800	20231006	5.29	24050	-70.23	20230728	6800	5.29	20231006	102100	-92.99	20230405	6800	5.29	20231006	1.03	N	000480	500	140 억	633410	N	N	10	N	N
81	20231018	090106	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7100	30	2	0.42	965330	136	0.40	7100	7100	7100	9190	4950	7070	7100.00	2.25	0	-26	7490	7280	7170	6960	6850	7385	7065	141	2120	500	4240	10	1	28144832	1998	6.94	0.40	12	0.00	1023.00	17564.00	24050	20230728	-70.48	6800	20231006	4.41	24050	-70.48	20230728	6800	4.41	20231006	102100	-93.05	20230405	6800	4.41	20231006	1.03	N	000480	500	140 억	633410	N	N	10	N	N
82	20231017	160107	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7070	10	2	0.14	241009090	33443	255.29	7060	7380	7060	9170	4950	7060	7206.91	2.21	0	11787	7293	7176	7073	6956	6853	7125	6905	141	2110	500	4230	10	1	28144832	1990	6.91	0.40	12	0.12	1023.00	17564.00	24050	20230728	-70.60	6800	20231006	3.97	24050	-70.60	20230728	6800	3.97	20231006	102100	-93.08	20230405	6800	3.97	20231006	1.02	N	000480	500	140 억	621744	N	N	10	N	N
83	20231017	150105	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7110	50	2	0.71	229994020	31887	243.41	7060	7380	7060	9170	4950	7060	7212.78	2.21	0	11976	7293	7176	7073	6956	6853	7125	6905	141	2110	500	4230	10	1	28144832	2001	6.95	0.40	12	0.11	1023.00	17564.00	24050	20230728	-70.44	6800	20231006	4.56	24050	-70.44	20230728	6800	4.56	20231006	102100	-93.04	20230405	6800	4.56	20231006	1.02	N	000480	500	140 억	621744	N	N	14	N	N
84	20231017	140106	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7090	30	2	0.42	203085990	28094	214.46	7060	7380	7060	9170	4950	7060	7228.80	2.21	0	12454	7293	7176	7073	6956	6853	7125	6905	141	2110	500	4230	10	1	28144832	1995	6.93	0.40	12	0.10	1023.00	17564.00	24050	20230728	-70.52	6800	20231006	4.26	24050	-70.52	20230728	6800	4.26	20231006	102100	-93.06	20230405	6800	4.26	20231006	1.02	N	000480	500	140 억	621744	N	N	14	N	N
85	20231017	130106	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7190	130	2	1.84	187095040	25854	197.36	7060	7380	7060	9170	4950	7060	7236.60	2.21	0	12565	7293	7176	7073	6956	6853	7125	6905	141	2110	500	4230	10	1	28144832	2024	7.03	0.41	12	0.09	1023.00	17564.00	24050	20230728	-70.10	6800	20231006	5.74	24050	-70.10	20230728	6800	5.74	20231006	102100	-92.96	20230405	6800	5.74	20231006	1.02	N	000480	500	140 억	621744	N	N	14	N	N
86	20231017	120106	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7240	180	2	2.55	182268740	25185	192.25	7060	7380	7060	9170	4950	7060	7237.19	2.21	0	12998	7293	7176	7073	6956	6853	7125	6905	141	2110	500	4230	10	1	28144832	2038	7.08	0.41	12	0.09	1023.00	17564.00	24050	20230728	-69.90	6800	20231006	6.47	24050	-69.90	20230728	6800	6.47	20231006	102100	-92.91	20230405	6800	6.47	20231006	1.02	N	000480	500	140 억	621744	N	N	14	N	N
87	20231017	110106	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7290	230	2	3.26	98583130	13622	103.98	7060	7330	7060	9170	4950	7060	7237.05	2.21	0	5059	7293	7176	7073	6956	6853	7125	6905	141	2110	500	4230	10	1	28144832	2052	7.13	0.42	12	0.05	1023.00	17564.00	24050	20230728	-69.69	6800	20231006	7.21	24050	-69.69	20230728	6800	7.21	20231006	102100	-92.86	20230405	6800	7.21	20231006	1.02	N	000480	500	140 억	621744	N	N	14	N	N
88	20231017	100106	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7180	120	2	1.70	33464620	4673	35.67	7060	7230	7060	9170	4950	7060	7161.27	2.21	0	2590	7293	7176	7073	6956	6853	7125	6905	141	2110	500	4230	10	1	28144832	2021	7.02	0.41	12	0.02	1023.00	17564.00	24050	20230728	-70.15	6800	20231006	5.59	24050	-70.15	20230728	6800	5.59	20231006	102100	-92.97	20230405	6800	5.59	20231006	1.02	N	000480	500	140 억	621744	N	N	14	N	N
89	20231017	090107	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7080	20	2	0.28	5711620	809	6.18	7060	7080	7060	9170	4950	7060	7060.10	2.21	0	39	7293	7176	7073	6956	6853	7125	6905	141	2110	500	4230	10	1	28144832	1993	6.92	0.40	12	0.00	1023.00	17564.00	24050	20230728	-70.56	6800	20231006	4.12	24050	-70.56	20230728	6800	4.12	20231006	102100	-93.07	20230405	6800	4.12	20231006	1.02	N	000480	500	140 억	621744	N	N	14	N	N
90	20231016	160106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7060	-130	5	-1.81	91834680	13009	64.10	7110	7190	6970	9340	5040	7190	7059.32	2.20	0	1853	7456	7322	7216	7082	6976	7270	7030	141	2150	500	4310	10	1	28144832	1987	6.90	0.40	12	0.05	1023.00	17564.00	24050	20230728	-70.64	6800	20231006	3.82	24050	-70.64	20230728	6800	3.82	20231006	102100	-93.09	20230405	6800	3.82	20231006	1.03	N	000480	500	140 억	620456	N	N	14	N	N
91	20231016	150106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7040	-150	5	-2.09	81736310	11569	57.01	7110	7190	6970	9340	5040	7190	7065.11	2.20	0	2110	7456	7322	7216	7082	6976	7270	7030	141	2150	500	4310	10	1	28144832	1981	6.88	0.40	12	0.04	1023.00	17564.00	24050	20230728	-70.73	6800	20231006	3.53	24050	-70.73	20230728	6800	3.53	20231006	102100	-93.10	20230405	6800	3.53	20231006	1.03	N	000480	500	140 억	620456	N	N	19	N	N
92	20231016	140106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7000	-190	5	-2.64	73708920	10426	51.37	7110	7190	6970	9340	5040	7190	7069.72	2.20	0	2252	7456	7322	7216	7082	6976	7270	7030	141	2150	500	4310	10	1	28144832	1970	6.84	0.40	12	0.04	1023.00	17564.00	24050	20230728	-70.89	6800	20231006	2.94	24050	-70.89	20230728	6800	2.94	20231006	102100	-93.14	20230405	6800	2.94	20231006	1.03	N	000480	500	140 억	620456	N	N	19	N	N
93	20231016	130106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7070	-120	5	-1.67	58385810	8249	40.65	7110	7190	7010	9340	5040	7190	7077.93	2.20	0	2256	7456	7322	7216	7082	6976	7270	7030	141	2150	500	4310	10	1	28144832	1990	6.91	0.40	12	0.03	1023.00	17564.00	24050	20230728	-70.60	6800	20231006	3.97	24050	-70.60	20230728	6800	3.97	20231006	102100	-93.08	20230405	6800	3.97	20231006	1.03	N	000480	500	140 억	620456	N	N	19	N	N
94	20231016	120106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7130	-60	5	-0.83	48275410	6813	33.57	7110	7190	7020	9340	5040	7190	7085.78	2.20	0	2257	7456	7322	7216	7082	6976	7270	7030	141	2150	500	4310	10	1	28144832	2007	6.97	0.41	12	0.02	1023.00	17564.00	24050	20230728	-70.35	6800	20231006	4.85	24050	-70.35	20230728	6800	4.85	20231006	102100	-93.02	20230405	6800	4.85	20231006	1.03	N	000480	500	140 억	620456	N	N	19	N	N
95	20231016	110106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7130	-60	5	-0.83	29256490	4131	20.36	7110	7190	7020	9340	5040	7190	7082.18	2.20	0	1067	7456	7322	7216	7082	6976	7270	7030	141	2150	500	4310	10	1	28144832	2007	6.97	0.41	12	0.01	1023.00	17564.00	24050	20230728	-70.35	6800	20231006	4.85	24050	-70.35	20230728	6800	4.85	20231006	102100	-93.02	20230405	6800	4.85	20231006	1.03	N	000480	500	140 억	620456	N	N	19	N	N
96	20231016	100105	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7100	-90	5	-1.25	17166650	2422	11.93	7110	7190	7020	9340	5040	7190	7087.80	2.20	0	873	7456	7322	7216	7082	6976	7270	7030	141	2150	500	4310	10	1	28144832	1998	6.94	0.40	12	0.01	1023.00	17564.00	24050	20230728	-70.48	6800	20231006	4.41	24050	-70.48	20230728	6800	4.41	20231006	102100	-93.05	20230405	6800	4.41	20231006	1.03	N	000480	500	140 억	620456	N	N	19	N	N
97	20231016	090106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7190	0	3	0.00	683280	96	0.47	7110	7190	7110	9340	5040	7190	7117.50	2.20	0	17	7456	7322	7216	7082	6976	7270	7030	141	2150	500	4310	10	1	28144832	2024	7.03	0.41	12	0.00	1023.00	17564.00	24050	20230728	-70.10	6800	20231006	5.74	24050	-70.10	20230728	6800	5.74	20231006	102100	-92.96	20230405	6800	5.74	20231006	1.03	N	000480	500	140 억	620456	N	N	19	N	N
98	20231012	160106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7300	160	2	2.24	184945180	25469	109.80	7040	7390	7040	9280	5000	7140	7261.54	2.19	0	11831	7353	7246	7073	6966	6793	7300	7020	141	2140	500	4280	10	1	28144832	2055	7.14	0.42	12	0.09	1023.00	17564.00	24050	20230728	-69.65	6800	20231006	7.35	24050	-69.65	20230728	6800	7.35	20231006	102100	-92.85	20230405	6800	7.35	20231006	1.07	N	000480	500	140 억	616399	N	N	34	N	N
99	20231012	150106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7310	170	2	2.38	165672340	22829	98.42	7040	7390	7040	9280	5000	7140	7257.10	2.19	0	10585	7353	7246	7073	6966	6793	7300	7020	141	2140	500	4280	10	1	28144832	2057	7.15	0.42	12	0.08	1023.00	17564.00	24050	20230728	-69.60	6800	20231006	7.50	24050	-69.60	20230728	6800	7.50	20231006	102100	-92.84	20230405	6800	7.50	20231006	1.07	N	000480	500	140 억	616399	N	N	30	N	N
100	20231012	140106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7310	170	2	2.38	117488660	16272	70.15	7040	7330	7040	9280	5000	7140	7220.30	2.19	0	9998	7353	7246	7073	6966	6793	7300	7020	141	2140	500	4280	10	1	28144832	2057	7.15	0.42	12	0.06	1023.00	17564.00	24050	20230728	-69.60	6800	20231006	7.50	24050	-69.60	20230728	6800	7.50	20231006	102100	-92.84	20230405	6800	7.50	20231006	1.07	N	000480	500	140 억	616399	N	N	30	N	N
101	20231012	130106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7300	160	2	2.24	105356540	14607	62.97	7040	7320	7040	9280	5000	7140	7212.74	2.19	0	9153	7353	7246	7073	6966	6793	7300	7020	141	2140	500	4280	10	1	28144832	2055	7.14	0.42	12	0.05	1023.00	17564.00	24050	20230728	-69.65	6800	20231006	7.35	24050	-69.65	20230728	6800	7.35	20231006	102100	-92.85	20230405	6800	7.35	20231006	1.07	N	000480	500	140 억	616399	N	N	30	N	N
102	20231012	120107	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7250	110	2	1.54	67306350	9375	40.42	7040	7260	7040	9280	5000	7140	7179.34	2.19	0	5570	7353	7246	7073	6966	6793	7300	7020	141	2140	500	4280	10	1	28144832	2041	7.09	0.41	12	0.03	1023.00	17564.00	24050	20230728	-69.85	6800	20231006	6.62	24050	-69.85	20230728	6800	6.62	20231006	102100	-92.90	20230405	6800	6.62	20231006	1.07	N	000480	500	140 억	616399	N	N	30	N	N
103	20231012	110106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7250	110	2	1.54	56733120	7910	34.10	7040	7260	7040	9280	5000	7140	7172.33	2.19	0	5436	7353	7246	7073	6966	6793	7300	7020	141	2140	500	4280	10	1	28144832	2041	7.09	0.41	12	0.03	1023.00	17564.00	24050	20230728	-69.85	6800	20231006	6.62	24050	-69.85	20230728	6800	6.62	20231006	102100	-92.90	20230405	6800	6.62	20231006	1.07	N	000480	500	140 억	616399	N	N	30	N	N
104	20231012	100106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7170	30	2	0.42	28359220	3972	17.12	7040	7190	7040	9280	5000	7140	7139.78	2.19	0	2349	7353	7246	7073	6966	6793	7300	7020	141	2140	500	4280	10	1	28144832	2018	7.01	0.41	12	0.01	1023.00	17564.00	24050	20230728	-70.19	6800	20231006	5.44	24050	-70.19	20230728	6800	5.44	20231006	102100	-92.98	20230405	6800	5.44	20231006	1.07	N	000480	500	140 억	616399	N	N	30	N	N
105	20231012	090106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7050	-90	5	-1.26	985780	140	0.60	7040	7050	7040	9280	5000	7140	7041.29	2.19	0	6	7353	7246	7073	6966	6793	7300	7020	141	2140	500	4280	10	1	28144832	1984	6.89	0.40	12	0.00	1023.00	17564.00	24050	20230728	-70.69	6800	20231006	3.68	24050	-70.69	20230728	6800	3.68	20231006	102100	-93.10	20230405	6800	3.68	20231006	1.07	N	000480	500	140 억	616399	N	N	30	N	N
106	20231011	160106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7140	210	2	3.03	164881210	23195	48.24	6900	7180	6900	9000	4860	6930	7109.55	2.15	0	9205	7316	7122	6986	6792	6656	7055	6725	141	2070	500	4150	10	1	28144832	2010	6.98	0.41	12	0.08	1023.00	17564.00	24050	20230728	-70.31	6800	20231006	5.00	24050	-70.31	20230728	6800	5.00	20231006	102100	-93.01	20230405	6800	5.00	20231006	1.08	N	000480	500	140 억	606228	N	N	30	N	N
107	20231011	150105	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7110	180	2	2.60	142354320	20026	41.65	6900	7180	6900	9000	4860	6930	7109.71	2.15	0	8214	7316	7122	6986	6792	6656	7055	6725	141	2070	500	4150	10	1	28144832	2001	6.95	0.40	12	0.07	1023.00	17564.00	24050	20230728	-70.44	6800	20231006	4.56	24050	-70.44	20230728	6800	4.56	20231006	102100	-93.04	20230405	6800	4.56	20231006	1.08	N	000480	500	140 억	606228	N	N	51	N	N
108	20231011	140106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7160	230	2	3.32	124888590	17569	36.54	6900	7180	6900	9000	4860	6930	7109.88	2.15	0	8120	7316	7122	6986	6792	6656	7055	6725	141	2070	500	4150	10	1	28144832	2015	7.00	0.41	12	0.06	1023.00	17564.00	24050	20230728	-70.23	6800	20231006	5.29	24050	-70.23	20230728	6800	5.29	20231006	102100	-92.99	20230405	6800	5.29	20231006	1.08	N	000480	500	140 억	606228	N	N	51	N	N
109	20231011	130106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7150	220	2	3.17	83680200	11797	24.54	6900	7160	6900	9000	4860	6930	7095.28	2.15	0	4260	7316	7122	6986	6792	6656	7055	6725	141	2070	500	4150	10	1	28144832	2012	6.99	0.41	12	0.04	1023.00	17564.00	24050	20230728	-70.27	6800	20231006	5.15	24050	-70.27	20230728	6800	5.15	20231006	102100	-93.00	20230405	6800	5.15	20231006	1.08	N	000480	500	140 억	606228	N	N	51	N	N
110	20231011	120107	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7070	140	2	2.02	60107390	8492	17.66	6900	7150	6900	9000	4860	6930	7080.57	2.15	0	3290	7316	7122	6986	6792	6656	7055	6725	141	2070	500	4150	10	1	28144832	1990	6.91	0.40	12	0.03	1023.00	17564.00	24050	20230728	-70.60	6800	20231006	3.97	24050	-70.60	20230728	6800	3.97	20231006	102100	-93.08	20230405	6800	3.97	20231006	1.08	N	000480	500	140 억	606228	N	N	51	N	N
111	20231011	110106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7060	130	2	1.88	15732660	2244	4.67	6900	7100	6900	9000	4860	6930	7016.30	2.15	0	765	7316	7122	6986	6792	6656	7055	6725	141	2070	500	4150	10	1	28144832	1987	6.90	0.40	12	0.01	1023.00	17564.00	24050	20230728	-70.64	6800	20231006	3.82	24050	-70.64	20230728	6800	3.82	20231006	102100	-93.09	20230405	6800	3.82	20231006	1.08	N	000480	500	140 억	606228	N	N	51	N	N
112	20231011	100106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7050	120	2	1.73	10341360	1478	3.07	6900	7100	6900	9000	4860	6930	7003.75	2.15	0	285	7316	7122	6986	6792	6656	7055	6725	141	2070	500	4150	10	1	28144832	1984	6.89	0.40	12	0.01	1023.00	17564.00	24050	20230728	-70.69	6800	20231006	3.68	24050	-70.69	20230728	6800	3.68	20231006	102100	-93.10	20230405	6800	3.68	20231006	1.08	N	000480	500	140 억	606228	N	N	51	N	N
113	20231011	090106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	6900	-30	5	-0.43	3819840	553	1.15	6900	6900	6900	9000	4860	6930	6900.00	2.15	0	-58	7316	7122	6986	6792	6656	7055	6725	141	2070	500	4150	10	1	28144832	1942	6.74	0.39	12	0.00	1023.00	17564.00	24050	20230728	-71.31	6800	20231006	1.47	24050	-71.31	20230728	6800	1.47	20231006	102100	-93.24	20230405	6800	1.47	20231006	1.08	N	000480	500	140 억	606228	N	N	51	N	N
114	20231010	160106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	6930	-90	5	-1.28	334535120	47838	93.54	7100	7180	6850	9120	4920	7020	6993.08	2.12	0	12139	7380	7200	7000	6820	6620	7290	6910	141	2100	500	4210	10	1	28144832	1950	6.77	0.39	12	0.17	1023.00	17564.00	24050	20230728	-71.19	6800	20231006	1.91	24050	-71.19	20230728	6800	1.91	20231006	102100	-93.21	20230405	6800	1.91	20231006	1.15	N	000480	500	140 억	596587	N	N	51	N	N
115	20231010	150106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	6890	-130	5	-1.85	310913050	44421	86.86	7100	7180	6850	9120	4920	7020	6999.24	2.12	0	10046	7380	7200	7000	6820	6620	7290	6910	141	2100	500	4210	10	1	28144832	1939	6.74	0.39	12	0.16	1023.00	17564.00	24050	20230728	-71.35	6800	20231006	1.32	24050	-71.35	20230728	6800	1.32	20231006	102100	-93.25	20230405	6800	1.32	20231006	1.15	N	000480	500	140 억	596587	N	N	45	N	N
116	20231010	140106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	6960	-60	5	-0.85	226334510	32138	62.84	7100	7180	6880	9120	4920	7020	7042.58	2.12	0	7913	7380	7200	7000	6820	6620	7290	6910	141	2100	500	4210	10	1	28144832	1959	6.80	0.40	12	0.11	1023.00	17564.00	24050	20230728	-71.06	6800	20231006	2.35	24050	-71.06	20230728	6800	2.35	20231006	102100	-93.18	20230405	6800	2.35	20231006	1.15	N	000480	500	140 억	596587	N	N	45	N	N
117	20231010	130106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7040	20	2	0.28	165483980	23390	45.74	7100	7180	6940	9120	4920	7020	7074.99	2.12	0	5793	7380	7200	7000	6820	6620	7290	6910	141	2100	500	4210	10	1	28144832	1981	6.88	0.40	12	0.08	1023.00	17564.00	24050	20230728	-70.73	6800	20231006	3.53	24050	-70.73	20230728	6800	3.53	20231006	102100	-93.10	20230405	6800	3.53	20231006	1.15	N	000480	500	140 억	596587	N	N	45	N	N
118	20231010	120106	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7150	130	2	1.85	142066900	20083	39.27	7100	7180	6940	9120	4920	7020	7073.99	2.12	0	7137	7380	7200	7000	6820	6620	7290	6910	141	2100	500	4210	10	1	28144832	2012	6.99	0.41	12	0.07	1023.00	17564.00	24050	20230728	-70.27	6800	20231006	5.15	24050	-70.27	20230728	6800	5.15	20231006	102100	-93.00	20230405	6800	5.15	20231006	1.15	N	000480	500	140 억	596587	N	N	45	N	N
119	20231010	110105	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7160	140	2	1.99	102174550	14487	28.33	7100	7180	6940	9120	4920	7020	7052.84	2.12	0	5627	7380	7200	7000	6820	6620	7290	6910	141	2100	500	4210	10	1	28144832	2015	7.00	0.41	12	0.05	1023.00	17564.00	24050	20230728	-70.23	6800	20231006	5.29	24050	-70.23	20230728	6800	5.29	20231006	102100	-92.99	20230405	6800	5.29	20231006	1.15	N	000480	500	140 억	596587	N	N	45	N	N
120	20231010	100105	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7090	70	2	1.00	70482040	10030	19.61	7100	7100	6940	9120	4920	7020	7027.12	2.12	0	2259	7380	7200	7000	6820	6620	7290	6910	141	2100	500	4210	10	1	28144832	1995	6.93	0.40	12	0.04	1023.00	17564.00	24050	20230728	-70.52	6800	20231006	4.26	24050	-70.52	20230728	6800	4.26	20231006	102100	-93.06	20230405	6800	4.26	20231006	1.15	N	000480	500	140 억	596587	N	N	45	N	N
121	20231010	090107	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	7000	-20	5	-0.28	37156820	5301	10.37	7100	7100	7000	9120	4920	7020	7009.40	2.12	0	462	7380	7200	7000	6820	6620	7290	6910	141	2100	500	4210	10	1	28144832	1970	6.84	0.40	12	0.02	1023.00	17564.00	24050	20230728	-70.89	6800	20231006	2.94	24050	-70.89	20230728	6800	2.94	20231006	102100	-93.14	20230405	6800	2.94	20231006	1.15	N	000480	500	140 억	596587	N	N	45	N	N
122	20231006	160106	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	7020	190	2	2.78	354287210	50807	75.32	6810	7180	6800	8870	4790	6830	6973.18	2.10	0	5132	7216	7022	6926	6732	6636	6975	6685	141	2040	500	4090	10	1	28144832	1976	6.86	0.40	12	0.18	1023.00	17564.00	24050	20230728	-70.81	6800	20231006	3.24	24050	-70.81	20230728	6800	3.24	20231006	102100	-93.12	20230405	6800	3.24	20231006	1.23	N	000480	500	140 억	589723	N	N	45	N	N
123	20231006	150106	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	6970	140	2	2.05	330708100	47437	70.33	6810	7180	6800	8870	4790	6830	6971.52	2.10	0	3453	7216	7022	6926	6732	6636	6975	6685	141	2040	500	4090	10	1	28144832	1962	6.81	0.40	12	0.17	1023.00	17564.00	24050	20230728	-71.02	6800	20231006	2.50	24050	-71.02	20230728	6800	2.50	20231006	102100	-93.17	20230405	6800	2.50	20231006	1.23	N	000480	500	140 억	589723	N	N	15	N	N
124	20231006	140106	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	7030	200	2	2.93	302849150	43453	64.42	6810	7180	6800	8870	4790	6830	6969.58	2.10	0	2769	7216	7022	6926	6732	6636	6975	6685	141	2040	500	4090	10	1	28144832	1979	6.87	0.40	12	0.15	1023.00	17564.00	24050	20230728	-70.77	6800	20231006	3.38	24050	-70.77	20230728	6800	3.38	20231006	102100	-93.11	20230405	6800	3.38	20231006	1.23	N	000480	500	140 억	589723	N	N	15	N	N
125	20231006	130106	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	6970	140	2	2.05	190144750	27537	40.82	6810	7060	6800	8870	4790	6830	6905.06	2.10	0	5152	7216	7022	6926	6732	6636	6975	6685	141	2040	500	4090	10	1	28144832	1962	6.81	0.40	12	0.10	1023.00	17564.00	24050	20230728	-71.02	6800	20231006	2.50	24050	-71.02	20230728	6800	2.50	20231006	102100	-93.17	20230405	6800	2.50	20231006	1.23	N	000480	500	140 억	589723	N	N	15	N	N
126	20231006	120106	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	6980	150	2	2.20	185706000	26899	39.88	6810	7060	6800	8870	4790	6830	6903.83	2.10	0	5221	7216	7022	6926	6732	6636	6975	6685	141	2040	500	4090	10	1	28144832	1965	6.82	0.40	12	0.10	1023.00	17564.00	24050	20230728	-70.98	6800	20231006	2.65	24050	-70.98	20230728	6800	2.65	20231006	102100	-93.16	20230405	6800	2.65	20231006	1.23	N	000480	500	140 억	589723	N	N	15	N	N
127	20231006	110105	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	7020	190	2	2.78	156591950	22703	33.66	6810	7060	6800	8870	4790	6830	6897.41	2.10	0	3560	7216	7022	6926	6732	6636	6975	6685	141	2040	500	4090	10	1	28144832	1976	6.86	0.40	12	0.08	1023.00	17564.00	24050	20230728	-70.81	6800	20231006	3.24	24050	-70.81	20230728	6800	3.24	20231006	102100	-93.12	20230405	6800	3.24	20231006	1.23	N	000480	500	140 억	589723	N	N	15	N	N
128	20231006	100105	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	6940	110	2	1.61	101496990	14801	21.94	6810	6990	6800	8870	4790	6830	6857.44	2.10	0	2537	7216	7022	6926	6732	6636	6975	6685	141	2040	500	4090	10	1	28144832	1953	6.78	0.40	12	0.05	1023.00	17564.00	24050	20230728	-71.14	6800	20231006	2.06	24050	-71.14	20230728	6800	2.06	20231006	102100	-93.20	20230405	6800	2.06	20231006	1.23	N	000480	500	140 억	589723	N	N	15	N	N
129	20231006	090106	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	6830	0	3	0.00	55968320	8219	12.18	6810	6830	6800	8870	4790	6830	6809.63	2.10	0	-292	7216	7022	6926	6732	6636	6975	6685	141	2040	500	4090	10	1	28144832	1922	6.68	0.39	12	0.03	1023.00	17564.00	24050	20230728	-71.60	6800	20231006	0.44	24050	-71.60	20230728	6800	0.44	20231006	102100	-93.31	20230405	6800	0.44	20231006	1.23	N	000480	500	140 억	589723	N	N	15	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History