KissMeData/004870/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20231031	160202	57	100.00	KOSPI		비금속광물	N	N	N	N	N	459	14	2	3.15	141681401	308803	369.83	449	470	445	578	312	445	458.81	0.93	13715	458	451	441	434	424	455	438	558	133	500	310	1	1	111611693	512	0.95	0.30	12	0.28	485.00	1505.00	745	20230119	-38.39	425	20231024	8.00	745	-38.39	20230119	425	8.00	20231024	745	-38.39	20230119	425	8.00	20231024	0.20	N	004870	500	558 억	1038330	N	N	0	N	N
3	20231031	150204	57	100.00	KOSPI		비금속광물	N	N	N	N	N	450	5	2	1.12	139664335	304378	364.53	449	470	445	578	312	445	458.85	0.93	13228	458	451	441	434	424	455	438	558	133	500	310	1	1	111611693	502	0.93	0.30	12	0.27	485.00	1505.00	745	20230119	-39.60	425	20231024	5.88	745	-39.60	20230119	425	5.88	20231024	745	-39.60	20230119	425	5.88	20231024	0.20	N	004870	500	558 억	1038330	N	N	0	N	N
4	20231031	140207	57	100.00	KOSPI		비금속광물	N	N	N	N	N	460	15	2	3.37	119446404	259906	311.27	449	470	445	578	312	445	459.58	0.93	9888	458	451	441	434	424	455	438	558	133	500	310	1	1	111611693	513	0.95	0.31	12	0.23	485.00	1505.00	745	20230119	-38.26	425	20231024	8.24	745	-38.26	20230119	425	8.24	20231024	745	-38.26	20230119	425	8.24	20231024	0.20	N	004870	500	558 억	1038330	N	N	0	N	N
5	20231031	130204	57	100.00	KOSPI		비금속광물	N	N	N	N	N	458	13	2	2.92	99719668	217123	260.03	449	470	445	578	312	445	459.28	0.93	9830	458	451	441	434	424	455	438	558	133	500	310	1	1	111611693	511	0.94	0.30	12	0.19	485.00	1505.00	745	20230119	-38.52	425	20231024	7.76	745	-38.52	20230119	425	7.76	20231024	745	-38.52	20230119	425	7.76	20231024	0.20	N	004870	500	558 억	1038330	N	N	0	N	N
6	20231031	120204	57	100.00	KOSPI		비금속광물	N	N	N	N	N	453	8	2	1.80	92548967	201382	241.18	449	470	445	578	312	445	459.57	0.93	9315	458	451	441	434	424	455	438	558	133	500	310	1	1	111611693	506	0.93	0.30	12	0.18	485.00	1505.00	745	20230119	-39.19	425	20231024	6.59	745	-39.19	20230119	425	6.59	20231024	745	-39.19	20230119	425	6.59	20231024	0.20	N	004870	500	558 억	1038330	N	N	0	N	N
7	20231031	110206	57	100.00	KOSPI		비금속광물	N	N	N	N	N	460	15	2	3.37	29107123	64330	77.04	449	460	445	578	312	445	452.47	0.93	949	458	451	441	434	424	455	438	558	133	500	310	1	1	111611693	513	0.95	0.31	12	0.06	485.00	1505.00	745	20230119	-38.26	425	20231024	8.24	745	-38.26	20230119	425	8.24	20231024	745	-38.26	20230119	425	8.24	20231024	0.20	N	004870	500	558 억	1038330	N	N	0	N	N
8	20231031	100205	57	100.00	KOSPI		비금속광물	N	N	N	N	N	455	10	2	2.25	11898288	26397	31.61	449	455	445	578	312	445	450.74	0.93	-863	458	451	441	434	424	455	438	558	133	500	310	1	1	111611693	508	0.94	0.30	12	0.02	485.00	1505.00	745	20230119	-38.93	425	20231024	7.06	745	-38.93	20230119	425	7.06	20231024	745	-38.93	20230119	425	7.06	20231024	0.20	N	004870	500	558 억	1038330	N	N	0	N	N
9	20231031	090204	57	100.00	KOSPI		비금속광물	N	N	N	N	N	450	5	2	1.12	1009244	2247	2.69	449	450	445	578	312	445	449.15	0.93	-126	458	451	441	434	424	455	438	558	133	500	310	1	1	111611693	502	0.93	0.30	12	0.00	485.00	1505.00	745	20230119	-39.60	425	20231024	5.88	745	-39.60	20230119	425	5.88	20231024	745	-39.60	20230119	425	5.88	20231024	0.20	N	004870	500	558 억	1038330	N	N	0	N	N
10	20231030	160202	57	100.00	KOSPI		비금속광물	N	N	N	N	N	445	4	2	0.91	36885970	83498	187.94	431	448	431	573	309	441	441.76	0.93	-1519	447	444	440	437	433	445	438	558	132	500	300	1	1	111611693	497	0.92	0.30	12	0.07	485.00	1505.00	745	20230119	-40.27	425	20231024	4.71	745	-40.27	20230119	425	4.71	20231024	745	-40.27	20230119	425	4.71	20231024	0.17	N	004870	500	558 억	1042083	N	N	0	N	N
11	20231030	150200	57	100.00	KOSPI		비금속광물	N	N	N	N	N	445	4	2	0.91	36218471	81998	184.57	431	448	431	573	309	441	441.70	0.93	-1509	447	444	440	437	433	445	438	558	132	500	300	1	1	111611693	497	0.92	0.30	12	0.07	485.00	1505.00	745	20230119	-40.27	425	20231024	4.71	745	-40.27	20230119	425	4.71	20231024	745	-40.27	20230119	425	4.71	20231024	0.17	N	004870	500	558 억	1042083	N	N	0	N	N
12	20231030	140200	57	100.00	KOSPI		비금속광물	N	N	N	N	N	448	7	2	1.59	32858364	74401	167.47	431	448	431	573	309	441	441.64	0.93	-4645	447	444	440	437	433	445	438	558	132	500	300	1	1	111611693	500	0.92	0.30	12	0.07	485.00	1505.00	745	20230119	-39.87	425	20231024	5.41	745	-39.87	20230119	425	5.41	20231024	745	-39.87	20230119	425	5.41	20231024	0.17	N	004870	500	558 억	1042083	N	N	0	N	N
13	20231030	130159	57	100.00	KOSPI		비금속광물	N	N	N	N	N	441	0	3	0.00	27563741	62509	140.70	431	447	431	573	309	441	440.96	0.93	875	447	444	440	437	433	445	438	558	132	500	300	1	1	111611693	492	0.91	0.29	12	0.06	485.00	1505.00	745	20230119	-40.81	425	20231024	3.76	745	-40.81	20230119	425	3.76	20231024	745	-40.81	20230119	425	3.76	20231024	0.17	N	004870	500	558 억	1042083	N	N	0	N	N
14	20231030	120158	57	100.00	KOSPI		비금속광물	N	N	N	N	N	442	1	2	0.23	23413227	53108	119.54	431	447	431	573	309	441	440.86	0.93	-604	447	444	440	437	433	445	438	558	132	500	300	1	1	111611693	493	0.91	0.29	12	0.05	485.00	1505.00	745	20230119	-40.67	425	20231024	4.00	745	-40.67	20230119	425	4.00	20231024	745	-40.67	20230119	425	4.00	20231024	0.17	N	004870	500	558 억	1042083	N	N	0	N	N
15	20231030	110159	57	100.00	KOSPI		비금속광물	N	N	N	N	N	442	1	2	0.23	17236879	39070	87.94	431	447	431	573	309	441	441.18	0.93	-1932	447	444	440	437	433	445	438	558	132	500	300	1	1	111611693	493	0.91	0.29	12	0.04	485.00	1505.00	745	20230119	-40.67	425	20231024	4.00	745	-40.67	20230119	425	4.00	20231024	745	-40.67	20230119	425	4.00	20231024	0.17	N	004870	500	558 억	1042083	N	N	0	N	N
16	20231030	100159	57	100.00	KOSPI		비금속광물	N	N	N	N	N	442	1	2	0.23	14333317	32476	73.10	431	447	431	573	309	441	441.35	0.93	-1753	447	444	440	437	433	445	438	558	132	500	300	1	1	111611693	493	0.91	0.29	12	0.03	485.00	1505.00	745	20230119	-40.67	425	20231024	4.00	745	-40.67	20230119	425	4.00	20231024	745	-40.67	20230119	425	4.00	20231024	0.17	N	004870	500	558 억	1042083	N	N	0	N	N
17	20231030	090158	57	100.00	KOSPI		비금속광물	N	N	N	N	N	441	0	3	0.00	1393894	3234	7.28	431	441	431	573	309	441	431.01	0.93	-425	447	444	440	437	433	445	438	558	132	500	300	1	1	111611693	492	0.91	0.29	12	0.00	485.00	1505.00	745	20230119	-40.81	425	20231024	3.76	745	-40.81	20230119	425	3.76	20231024	745	-40.81	20230119	425	3.76	20231024	0.17	N	004870	500	558 억	1042083	N	N	0	N	N
18	20231027	160158	57	100.00	KOSPI		비금속광물	N	N	N	N	N	441	4	2	0.92	19549356	44417	30.94	436	443	436	568	306	437	440.13	0.93	1322	444	440	435	431	426	438	429	558	131	500	300	1	1	111611693	492	0.91	0.29	12	0.04	485.00	1505.00	745	20230119	-40.81	425	20231024	3.76	745	-40.81	20230119	425	3.76	20231024	745	-40.81	20230119	425	3.76	20231024	0.17	N	004870	500	558 억	1040761	N	N	0	N	N
19	20231027	150159	57	100.00	KOSPI		비금속광물	N	N	N	N	N	440	3	2	0.69	15169278	34421	23.97	436	443	436	568	306	437	440.70	0.93	71	444	440	435	431	426	438	429	558	131	500	300	1	1	111611693	491	0.91	0.29	12	0.03	485.00	1505.00	745	20230119	-40.94	425	20231024	3.53	745	-40.94	20230119	425	3.53	20231024	745	-40.94	20230119	425	3.53	20231024	0.17	N	004870	500	558 억	1040761	N	N	0	N	N
20	20231027	140159	57	100.00	KOSPI		비금속광물	N	N	N	N	N	441	4	2	0.92	13349270	30282	21.09	436	443	436	568	306	437	440.83	0.93	16	444	440	435	431	426	438	429	558	131	500	300	1	1	111611693	492	0.91	0.29	12	0.03	485.00	1505.00	745	20230119	-40.81	425	20231024	3.76	745	-40.81	20230119	425	3.76	20231024	745	-40.81	20230119	425	3.76	20231024	0.17	N	004870	500	558 억	1040761	N	N	0	N	N
21	20231027	130157	57	100.00	KOSPI		비금속광물	N	N	N	N	N	441	4	2	0.92	11693175	26521	18.47	436	443	436	568	306	437	440.90	0.93	238	444	440	435	431	426	438	429	558	131	500	300	1	1	111611693	492	0.91	0.29	12	0.02	485.00	1505.00	745	20230119	-40.81	425	20231024	3.76	745	-40.81	20230119	425	3.76	20231024	745	-40.81	20230119	425	3.76	20231024	0.17	N	004870	500	558 억	1040761	N	N	0	N	N
22	20231027	120158	57	100.00	KOSPI		비금속광물	N	N	N	N	N	442	5	2	1.14	10311905	23390	16.29	436	443	436	568	306	437	440.87	0.93	1508	444	440	435	431	426	438	429	558	131	500	300	1	1	111611693	493	0.91	0.29	12	0.02	485.00	1505.00	745	20230119	-40.67	425	20231024	4.00	745	-40.67	20230119	425	4.00	20231024	745	-40.67	20230119	425	4.00	20231024	0.17	N	004870	500	558 억	1040761	N	N	0	N	N
23	20231027	110159	57	100.00	KOSPI		비금속광물	N	N	N	N	N	442	5	2	1.14	9051304	20539	14.31	436	443	436	568	306	437	440.69	0.93	-212	444	440	435	431	426	438	429	558	131	500	300	1	1	111611693	493	0.91	0.29	12	0.02	485.00	1505.00	745	20230119	-40.67	425	20231024	4.00	745	-40.67	20230119	425	4.00	20231024	745	-40.67	20230119	425	4.00	20231024	0.17	N	004870	500	558 억	1040761	N	N	0	N	N
24	20231027	100159	57	100.00	KOSPI		비금속광물	N	N	N	N	N	442	5	2	1.14	7013662	15922	11.09	436	443	436	568	306	437	440.50	0.93	-293	444	440	435	431	426	438	429	558	131	500	300	1	1	111611693	493	0.91	0.29	12	0.01	485.00	1505.00	745	20230119	-40.67	425	20231024	4.00	745	-40.67	20230119	425	4.00	20231024	745	-40.67	20230119	425	4.00	20231024	0.17	N	004870	500	558 억	1040761	N	N	0	N	N
25	20231027	090158	57	100.00	KOSPI		비금속광물	N	N	N	N	N	436	-1	5	-0.23	272064	624	0.43	436	436	436	568	306	437	436.00	0.93	-93	444	440	435	431	426	438	429	558	131	500	300	1	1	111611693	487	0.90	0.29	12	0.00	485.00	1505.00	745	20230119	-41.48	425	20231024	2.59	745	-41.48	20230119	425	2.59	20231024	745	-41.48	20230119	425	2.59	20231024	0.17	N	004870	500	558 억	1040761	N	N	0	N	N
26	20231026	160157	57	100.00	KOSPI		비금속광물	N	N	N	N	N	437	1	2	0.23	60600235	139635	164.07	439	439	430	566	306	436	433.99	0.96	-29768	451	443	438	430	425	441	428	558	130	500	300	1	1	111611693	488	0.90	0.29	12	0.13	485.00	1505.00	745	20230119	-41.34	425	20231024	2.82	745	-41.34	20230119	425	2.82	20231024	745	-41.34	20230119	425	2.82	20231024	0.17	N	004870	500	558 억	1070529	N	N	0	N	N
27	20231026	150157	57	100.00	KOSPI		비금속광물	N	N	N	N	N	434	-2	5	-0.46	58001857	133652	157.04	439	439	430	566	306	436	433.98	0.96	-27643	451	443	438	430	425	441	428	558	130	500	300	1	1	111611693	484	0.89	0.29	12	0.12	485.00	1505.00	745	20230119	-41.74	425	20231024	2.12	745	-41.74	20230119	425	2.12	20231024	745	-41.74	20230119	425	2.12	20231024	0.17	N	004870	500	558 억	1070529	N	N	0	N	N
28	20231026	140156	57	100.00	KOSPI		비금속광물	N	N	N	N	N	431	-5	5	-1.15	54627552	125832	147.86	439	439	431	566	306	436	434.13	0.96	-26157	451	443	438	430	425	441	428	558	130	500	300	1	1	111611693	481	0.89	0.29	12	0.11	485.00	1505.00	745	20230119	-42.15	425	20231024	1.41	745	-42.15	20230119	425	1.41	20231024	745	-42.15	20230119	425	1.41	20231024	0.17	N	004870	500	558 억	1070529	N	N	0	N	N
29	20231026	130157	57	100.00	KOSPI		비금속광물	N	N	N	N	N	434	-2	5	-0.46	40968708	94154	110.63	439	439	431	566	306	436	435.12	0.96	-26153	451	443	438	430	425	441	428	558	130	500	300	1	1	111611693	484	0.89	0.29	12	0.08	485.00	1505.00	745	20230119	-41.74	425	20231024	2.12	745	-41.74	20230119	425	2.12	20231024	745	-41.74	20230119	425	2.12	20231024	0.17	N	004870	500	558 억	1070529	N	N	0	N	N
30	20231026	120157	57	100.00	KOSPI		비금속광물	N	N	N	N	N	433	-3	5	-0.69	35456096	81381	95.62	439	439	431	566	306	436	435.68	0.96	-25398	451	443	438	430	425	441	428	558	130	500	300	1	1	111611693	483	0.89	0.29	12	0.07	485.00	1505.00	745	20230119	-41.88	425	20231024	1.88	745	-41.88	20230119	425	1.88	20231024	745	-41.88	20230119	425	1.88	20231024	0.17	N	004870	500	558 억	1070529	N	N	0	N	N
31	20231026	110158	57	100.00	KOSPI		비금속광물	N	N	N	N	N	435	-1	5	-0.23	25355342	58077	68.24	439	439	431	566	306	436	436.58	0.96	-25273	451	443	438	430	425	441	428	558	130	500	300	1	1	111611693	486	0.90	0.29	12	0.05	485.00	1505.00	745	20230119	-41.61	425	20231024	2.35	745	-41.61	20230119	425	2.35	20231024	745	-41.61	20230119	425	2.35	20231024	0.17	N	004870	500	558 억	1070529	N	N	0	N	N
32	20231026	100158	57	100.00	KOSPI		비금속광물	N	N	N	N	N	436	0	3	0.00	24301341	55654	65.39	439	439	431	566	306	436	436.65	0.96	-25273	451	443	438	430	425	441	428	558	130	500	300	1	1	111611693	487	0.90	0.29	12	0.05	485.00	1505.00	745	20230119	-41.48	425	20231024	2.59	745	-41.48	20230119	425	2.59	20231024	745	-41.48	20230119	425	2.59	20231024	0.17	N	004870	500	558 억	1070529	N	N	0	N	N
33	20231026	090157	57	100.00	KOSPI		비금속광물	N	N	N	N	N	436	0	3	0.00	6762066	15443	18.15	439	439	436	566	306	436	437.87	0.96	-6680	451	443	438	430	425	441	428	558	130	500	300	1	1	111611693	487	0.90	0.29	12	0.01	485.00	1505.00	745	20230119	-41.48	425	20231024	2.59	745	-41.48	20230119	425	2.59	20231024	745	-41.48	20230119	425	2.59	20231024	0.17	N	004870	500	558 억	1070529	N	N	0	N	N
34	20231025	160157	57	100.00	KOSPI		비금속광물	N	N	N	N	N	436	3	2	0.69	37182250	85084	109.59	438	446	433	562	304	433	437.01	0.95	14257	466	449	437	420	408	458	429	558	129	500	300	1	1	111611693	487	0.90	0.29	12	0.08	485.00	1505.00	745	20230119	-41.48	425	20231024	2.59	745	-41.48	20230119	425	2.59	20231024	745	-41.48	20230119	425	2.59	20231024	0.17	N	004870	500	558 억	1056392	N	N	4	N	N
35	20231025	150158	57	100.00	KOSPI		비금속광물	N	N	N	N	N	436	3	2	0.69	35793453	81898	105.48	438	446	433	562	304	433	437.05	0.95	13361	466	449	437	420	408	458	429	558	129	500	300	1	1	111611693	487	0.90	0.29	12	0.07	485.00	1505.00	745	20230119	-41.48	425	20231024	2.59	745	-41.48	20230119	425	2.59	20231024	745	-41.48	20230119	425	2.59	20231024	0.17	N	004870	500	558 억	1056392	N	N	4	N	N
36	20231025	140156	57	100.00	KOSPI		비금속광물	N	N	N	N	N	438	5	2	1.15	34174767	78194	100.71	438	446	433	562	304	433	437.05	0.95	12166	466	449	437	420	408	458	429	558	129	500	300	1	1	111611693	489	0.90	0.29	12	0.07	485.00	1505.00	745	20230119	-41.21	425	20231024	3.06	745	-41.21	20230119	425	3.06	20231024	745	-41.21	20230119	425	3.06	20231024	0.17	N	004870	500	558 억	1056392	N	N	4	N	N
37	20231025	130158	57	100.00	KOSPI		비금속광물	N	N	N	N	N	438	5	2	1.15	31015253	70984	91.42	438	446	433	562	304	433	436.93	0.95	10057	466	449	437	420	408	458	429	558	129	500	300	1	1	111611693	489	0.90	0.29	12	0.06	485.00	1505.00	745	20230119	-41.21	425	20231024	3.06	745	-41.21	20230119	425	3.06	20231024	745	-41.21	20230119	425	3.06	20231024	0.17	N	004870	500	558 억	1056392	N	N	4	N	N
38	20231025	120157	57	100.00	KOSPI		비금속광물	N	N	N	N	N	437	4	2	0.92	27899512	63857	82.25	438	446	433	562	304	433	436.91	0.95	9873	466	449	437	420	408	458	429	558	129	500	300	1	1	111611693	488	0.90	0.29	12	0.06	485.00	1505.00	745	20230119	-41.34	425	20231024	2.82	745	-41.34	20230119	425	2.82	20231024	745	-41.34	20230119	425	2.82	20231024	0.17	N	004870	500	558 억	1056392	N	N	4	N	N
39	20231025	110156	57	100.00	KOSPI		비금속광물	N	N	N	N	N	436	3	2	0.69	15122574	34654	44.63	438	446	433	562	304	433	436.39	0.95	10324	466	449	437	420	408	458	429	558	129	500	300	1	1	111611693	487	0.90	0.29	12	0.03	485.00	1505.00	745	20230119	-41.48	425	20231024	2.59	745	-41.48	20230119	425	2.59	20231024	745	-41.48	20230119	425	2.59	20231024	0.17	N	004870	500	558 억	1056392	N	N	4	N	N
40	20231025	100156	57	100.00	KOSPI		비금속광물	N	N	N	N	N	439	6	2	1.39	5250122	11993	15.45	438	446	433	562	304	433	437.77	0.95	571	466	449	437	420	408	458	429	558	129	500	300	1	1	111611693	490	0.91	0.29	12	0.01	485.00	1505.00	745	20230119	-41.07	425	20231024	3.29	745	-41.07	20230119	425	3.29	20231024	745	-41.07	20230119	425	3.29	20231024	0.17	N	004870	500	558 억	1056392	N	N	4	N	N
41	20231025	090156	57	100.00	KOSPI		비금속광물	N	N	N	N	N	438	5	2	1.15	545310	1245	1.60	438	438	438	562	304	433	438.00	0.95	91	466	449	437	420	408	458	429	558	129	500	300	1	1	111611693	489	0.90	0.29	12	0.00	485.00	1505.00	745	20230119	-41.21	425	20231024	3.06	745	-41.21	20230119	425	3.06	20231024	745	-41.21	20230119	425	3.06	20231024	0.17	N	004870	500	558 억	1056392	N	N	4	N	N
42	20231024	160154	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	433	-2	5	-0.46	33334964	77642	38.00	430	454	425	565	305	435	429.34	0.95	-4183	445	439	433	427	421	437	425	558	130	500	300	1	1	111611693	483	0.89	0.29	12	0.07	485.00	1505.00	745	20230119	-41.88	425	20231024	1.88	745	-41.88	20230119	425	1.88	20231024	745	-41.88	20230119	425	1.88	20231024	0.20	N	004870	500	558 억	1060575	N	N	4	N	N
43	20231024	150156	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	436	1	2	0.23	31528201	73475	35.96	430	454	425	565	305	435	429.10	0.95	-3241	445	439	433	427	421	437	425	558	130	500	300	1	1	111611693	487	0.90	0.29	12	0.07	485.00	1505.00	745	20230119	-41.48	425	20231024	2.59	745	-41.48	20230119	425	2.59	20231024	745	-41.48	20230119	425	2.59	20231024	0.20	N	004870	500	558 억	1060575	N	N	0	N	N
44	20231024	140154	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	434	-1	5	-0.23	28565571	66671	32.63	430	454	425	565	305	435	428.46	0.95	-3241	445	439	433	427	421	437	425	558	130	500	300	1	1	111611693	484	0.89	0.29	12	0.06	485.00	1505.00	745	20230119	-41.74	425	20231024	2.12	745	-41.74	20230119	425	2.12	20231024	745	-41.74	20230119	425	2.12	20231024	0.20	N	004870	500	558 억	1060575	N	N	0	N	N
45	20231024	130157	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	433	-2	5	-0.46	27091401	63265	30.96	430	454	425	565	305	435	428.22	0.95	-3241	445	439	433	427	421	437	425	558	130	500	300	1	1	111611693	483	0.89	0.29	12	0.06	485.00	1505.00	745	20230119	-41.88	425	20231024	1.88	745	-41.88	20230119	425	1.88	20231024	745	-41.88	20230119	425	1.88	20231024	0.20	N	004870	500	558 억	1060575	N	N	0	N	N
46	20231024	120155	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	426	-9	5	-2.07	23449809	54813	26.82	430	454	425	565	305	435	427.81	0.95	3759	445	439	433	427	421	437	425	558	130	500	300	1	1	111611693	475	0.88	0.28	12	0.05	485.00	1505.00	745	20230119	-42.82	425	20231024	0.24	745	-42.82	20230119	425	0.24	20231024	745	-42.82	20230119	425	0.24	20231024	0.20	N	004870	500	558 억	1060575	N	N	0	N	N
47	20231024	110155	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	427	-8	5	-1.84	13608835	31755	15.54	430	454	425	565	305	435	428.56	0.95	-3223	445	439	433	427	421	437	425	558	130	500	300	1	1	111611693	477	0.88	0.28	12	0.03	485.00	1505.00	745	20230119	-42.68	425	20231024	0.47	745	-42.68	20230119	425	0.47	20231024	745	-42.68	20230119	425	0.47	20231024	0.20	N	004870	500	558 억	1060575	N	N	0	N	N
48	20231024	100155	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	430	-5	5	-1.15	7822938	18216	8.91	430	454	425	565	305	435	429.45	0.95	-1144	445	439	433	427	421	437	425	558	130	500	300	1	1	111611693	480	0.89	0.29	12	0.02	485.00	1505.00	745	20230119	-42.28	425	20231024	1.18	745	-42.28	20230119	425	1.18	20231024	745	-42.28	20230119	425	1.18	20231024	0.20	N	004870	500	558 억	1060575	N	N	0	N	N
49	20231024	090155	57	100.00	KOSPI		비금속광물	N	N	N	N	N	430	-5	5	-1.15	187480	436	0.21	430	430	430	565	305	435	430.00	0.95	27	445	439	433	427	421	437	425	558	130	500	300	1	1	111611693	480	0.89	0.29	12	0.00	485.00	1505.00	745	20230119	-42.28	427	20231023	0.70	745	-42.28	20230119	427	0.70	20231023	745	-42.28	20230119	427	0.70	20231023	0.20	N	004870	500	558 억	1060575	N	N	0	N	N
50	20231023	160154	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	435	-2	5	-0.46	88136367	204340	55.15	436	439	427	568	306	437	431.32	0.94	9135	452	444	437	429	422	441	426	558	131	500	300	1	1	111611693	486	0.90	0.29	12	0.18	485.00	1505.00	745	20230119	-41.61	427	20231023	1.87	745	-41.61	20230119	427	1.87	20231023	745	-41.61	20230119	427	1.87	20231023	0.20	N	004870	500	558 억	1050307	N	N	0	N	N
51	20231023	150153	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	427	-10	5	-2.29	87864514	203714	54.98	436	439	427	568	306	437	431.31	0.94	9119	452	444	437	429	422	441	426	558	131	500	300	1	1	111611693	477	0.88	0.28	12	0.18	485.00	1505.00	745	20230119	-42.68	427	20231023	0.00	745	-42.68	20230119	427	0.00	20231023	745	-42.68	20230119	427	0.00	20231023	0.20	N	004870	500	558 억	1050307	N	N	0	N	N
52	20231023	140153	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	435	-2	5	-0.46	73926477	171192	46.20	436	439	427	568	306	437	431.83	0.94	5442	452	444	437	429	422	441	426	558	131	500	300	1	1	111611693	486	0.90	0.29	12	0.15	485.00	1505.00	745	20230119	-41.61	427	20231023	1.87	745	-41.61	20230119	427	1.87	20231023	745	-41.61	20230119	427	1.87	20231023	0.20	N	004870	500	558 억	1050307	N	N	0	N	N
53	20231023	130155	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	430	-7	5	-1.60	55706207	129039	34.82	436	439	427	568	306	437	431.70	0.94	14904	452	444	437	429	422	441	426	558	131	500	300	1	1	111611693	480	0.89	0.29	12	0.12	485.00	1505.00	745	20230119	-42.28	427	20231023	0.70	745	-42.28	20230119	427	0.70	20231023	745	-42.28	20230119	427	0.70	20231023	0.20	N	004870	500	558 억	1050307	N	N	0	N	N
54	20231023	120153	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	432	-5	5	-1.14	53609902	124167	33.51	436	439	427	568	306	437	431.76	0.94	14862	452	444	437	429	422	441	426	558	131	500	300	1	1	111611693	482	0.89	0.29	12	0.11	485.00	1505.00	745	20230119	-42.01	427	20231023	1.17	745	-42.01	20230119	427	1.17	20231023	745	-42.01	20230119	427	1.17	20231023	0.20	N	004870	500	558 억	1050307	N	N	0	N	N
55	20231023	110154	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	435	-2	5	-0.46	36857614	85207	23.00	436	439	430	568	306	437	432.57	0.94	5841	452	444	437	429	422	441	426	558	131	500	300	1	1	111611693	486	0.90	0.29	12	0.08	485.00	1505.00	745	20230119	-41.61	430	20231023	1.16	745	-41.61	20230119	430	1.16	20231023	745	-41.61	20230119	430	1.16	20231023	0.20	N	004870	500	558 억	1050307	N	N	0	N	N
56	20231023	100152	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	435	-2	5	-0.46	35798300	82776	22.34	436	439	430	568	306	437	432.47	0.94	5561	452	444	437	429	422	441	426	558	131	500	300	1	1	111611693	486	0.90	0.29	12	0.07	485.00	1505.00	745	20230119	-41.61	430	20231023	1.16	745	-41.61	20230119	430	1.16	20231023	745	-41.61	20230119	430	1.16	20231023	0.20	N	004870	500	558 억	1050307	N	N	0	N	N
57	20231023	090155	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	430	-7	5	-1.60	13540998	31459	8.49	436	436	430	568	306	437	430.43	0.94	3	452	444	437	429	422	441	426	558	131	500	300	1	1	111611693	480	0.89	0.29	12	0.03	485.00	1505.00	745	20230119	-42.28	430	20231023	0.00	745	-42.28	20230119	430	0.00	20231023	745	-42.28	20230119	430	0.00	20231023	0.20	N	004870	500	558 억	1050307	N	N	0	N	N
58	20231020	160154	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	437	-8	5	-1.80	161020746	370541	160.45	445	445	430	578	312	445	434.56	0.94	6119	473	459	451	437	429	455	433	558	133	500	310	1	1	111611693	488	0.90	0.29	12	0.33	485.00	1505.00	745	20230119	-41.34	430	20231020	1.63	745	-41.34	20230119	430	1.63	20231020	745	-41.34	20230119	430	1.63	20231020	0.20	N	004870	500	558 억	1044188	N	N	6	N	N
59	20231020	150154	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	431	-14	5	-3.15	149710829	344370	149.12	445	445	430	578	312	445	434.74	0.94	5368	473	459	451	437	429	455	433	558	133	500	310	1	1	111611693	481	0.89	0.29	12	0.31	485.00	1505.00	745	20230119	-42.15	430	20231020	0.23	745	-42.15	20230119	430	0.23	20231020	745	-42.15	20230119	430	0.23	20231020	0.20	N	004870	500	558 억	1044188	N	N	6	N	N
60	20231020	140155	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	437	-8	5	-1.80	106307549	243830	105.58	445	445	431	578	312	445	435.99	0.94	15072	473	459	451	437	429	455	433	558	133	500	310	1	1	111611693	488	0.90	0.29	12	0.22	485.00	1505.00	745	20230119	-41.34	431	20231020	1.39	745	-41.34	20230119	431	1.39	20231020	745	-41.34	20230119	431	1.39	20231020	0.20	N	004870	500	558 억	1044188	N	N	6	N	N
61	20231020	130150	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	437	-8	5	-1.80	101550050	232923	100.86	445	445	431	578	312	445	435.98	0.94	10555	473	459	451	437	429	455	433	558	133	500	310	1	1	111611693	488	0.90	0.29	12	0.21	485.00	1505.00	745	20230119	-41.34	431	20231020	1.39	745	-41.34	20230119	431	1.39	20231020	745	-41.34	20230119	431	1.39	20231020	0.20	N	004870	500	558 억	1044188	N	N	6	N	N
62	20231020	120152	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	434	-11	5	-2.47	97909320	224592	97.25	445	445	431	578	312	445	435.94	0.94	11612	473	459	451	437	429	455	433	558	133	500	310	1	1	111611693	484	0.89	0.29	12	0.20	485.00	1505.00	745	20230119	-41.74	431	20231020	0.70	745	-41.74	20230119	431	0.70	20231020	745	-41.74	20230119	431	0.70	20231020	0.20	N	004870	500	558 억	1044188	N	N	6	N	N
63	20231020	110154	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	434	-11	5	-2.47	90739212	207983	90.06	445	445	433	578	312	445	436.28	0.94	11631	473	459	451	437	429	455	433	558	133	500	310	1	1	111611693	484	0.89	0.29	12	0.19	485.00	1505.00	745	20230119	-41.74	433	20231020	0.23	745	-41.74	20230119	433	0.23	20231020	745	-41.74	20230119	433	0.23	20231020	0.20	N	004870	500	558 억	1044188	N	N	6	N	N
64	20231020	100152	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	439	-6	5	-1.35	85803894	196634	85.15	445	445	435	578	312	445	436.36	0.94	10093	473	459	451	437	429	455	433	558	133	500	310	1	1	111611693	490	0.91	0.29	12	0.18	485.00	1505.00	745	20230119	-41.07	435	20231020	0.92	745	-41.07	20230119	435	0.92	20231020	745	-41.07	20230119	435	0.92	20231020	0.20	N	004870	500	558 억	1044188	N	N	6	N	N
65	20231020	090154	57	100.00	KOSPI		비금속광물	N	N	N	N	N	444	-1	5	-0.22	124154	279	0.12	445	445	444	578	312	445	445.00	0.94	-1	473	459	451	437	429	455	433	558	133	500	310	1	1	111611693	496	0.92	0.30	12	0.00	485.00	1505.00	745	20230119	-40.40	443	20231019	0.23	745	-40.40	20230119	443	0.23	20231019	745	-40.40	20230119	443	0.23	20231019	0.20	N	004870	500	558 억	1044188	N	N	6	N	N
66	20231019	160152	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	445	-20	5	-4.30	103807456	230930	467.93	465	465	443	604	326	465	449.55	0.94	-10383	477	471	466	460	455	468	457	558	139	500	320	1	1	111611693	497	0.92	0.30	12	0.21	485.00	1505.00	745	20230119	-40.27	443	20231019	0.45	745	-40.27	20230119	443	0.45	20231019	745	-40.27	20230119	443	0.45	20231019	0.20	N	004870	500	558 억	1054533	N	N	6	N	N
67	20231019	150153	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	454	-11	5	-2.37	57561610	127083	257.51	465	465	444	604	326	465	452.95	0.94	-6829	477	471	466	460	455	468	457	558	139	500	320	1	1	111611693	507	0.94	0.30	12	0.11	485.00	1505.00	745	20230119	-39.06	444	20231019	2.25	745	-39.06	20230119	444	2.25	20231019	745	-39.06	20230119	444	2.25	20231019	0.20	N	004870	500	558 억	1054533	N	N	5	N	N
68	20231019	140153	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	452	-13	5	-2.80	55629078	122824	248.88	465	465	444	604	326	465	452.92	0.94	-4135	477	471	466	460	455	468	457	558	139	500	320	1	1	111611693	504	0.93	0.30	12	0.11	485.00	1505.00	745	20230119	-39.33	444	20231019	1.80	745	-39.33	20230119	444	1.80	20231019	745	-39.33	20230119	444	1.80	20231019	0.20	N	004870	500	558 억	1054533	N	N	5	N	N
69	20231019	130152	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	453	-12	5	-2.58	54158543	119569	242.28	465	465	444	604	326	465	452.95	0.94	-3898	477	471	466	460	455	468	457	558	139	500	320	1	1	111611693	506	0.93	0.30	12	0.11	485.00	1505.00	745	20230119	-39.19	444	20231019	2.03	745	-39.19	20230119	444	2.03	20231019	745	-39.19	20230119	444	2.03	20231019	0.20	N	004870	500	558 억	1054533	N	N	5	N	N
70	20231019	120152	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	452	-13	5	-2.80	48502137	107029	216.87	465	465	444	604	326	465	453.17	0.94	-3731	477	471	466	460	455	468	457	558	139	500	320	1	1	111611693	504	0.93	0.30	12	0.10	485.00	1505.00	745	20230119	-39.33	444	20231019	1.80	745	-39.33	20230119	444	1.80	20231019	745	-39.33	20230119	444	1.80	20231019	0.20	N	004870	500	558 억	1054533	N	N	5	N	N
71	20231019	110153	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	459	-6	5	-1.29	40560737	89438	181.23	465	465	444	604	326	465	453.51	0.94	-8280	477	471	466	460	455	468	457	558	139	500	320	1	1	111611693	512	0.95	0.30	12	0.08	485.00	1505.00	745	20230119	-38.39	444	20231019	3.38	745	-38.39	20230119	444	3.38	20231019	745	-38.39	20230119	444	3.38	20231019	0.20	N	004870	500	558 억	1054533	N	N	5	N	N
72	20231019	100152	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	461	-4	5	-0.86	39580905	87308	176.91	465	465	444	604	326	465	453.35	0.94	-6502	477	471	466	460	455	468	457	558	139	500	320	1	1	111611693	515	0.95	0.31	12	0.08	485.00	1505.00	745	20230119	-38.12	444	20231019	3.83	745	-38.12	20230119	444	3.83	20231019	745	-38.12	20230119	444	3.83	20231019	0.20	N	004870	500	558 억	1054533	N	N	5	N	N
73	20231019	090153	57	100.00	KOSPI		비금속광물	N	N	N	N	N	459	-6	5	-1.29	3387312	7292	14.78	465	465	459	604	326	465	464.52	0.94	-769	477	471	466	460	455	468	457	558	139	500	320	1	1	111611693	512	0.95	0.30	12	0.01	485.00	1505.00	745	20230119	-38.39	445	20221107	3.15	745	-38.39	20230119	446	2.91	20231006	745	-38.39	20230119	445	3.15	20221107	0.20	N	004870	500	558 억	1054533	N	N	5	N	N
74	20231018	160152	57	100.00	KOSPI		비금속광물	N	N	N	N	N	465	-2	5	-0.43	22945557	49316	153.32	467	472	461	607	327	467	465.28	0.95	-7970	473	469	464	460	455	472	463	558	140	500	320	1	1	111611693	519	0.96	0.31	12	0.04	485.00	1505.00	745	20230119	-37.58	432	20221014	7.64	745	-37.58	20230119	446	4.26	20231006	745	-37.58	20230119	445	4.49	20221107	0.07	N	004870	500	558 억	1062503	N	N	5	N	N
75	20231018	150152	57	100.00	KOSPI		비금속광물	N	N	N	N	N	463	-4	5	-0.86	21414901	46016	143.06	467	472	461	607	327	467	465.38	0.95	-7969	473	469	464	460	455	472	463	558	140	500	320	1	1	111611693	517	0.95	0.31	12	0.04	485.00	1505.00	745	20230119	-37.85	432	20221014	7.18	745	-37.85	20230119	446	3.81	20231006	745	-37.85	20230119	445	4.04	20221107	0.07	N	004870	500	558 억	1062503	N	N	8	N	N
76	20231018	140150	57	100.00	KOSPI		비금속광물	N	N	N	N	N	464	-3	5	-0.64	16048525	34409	106.97	467	472	461	607	327	467	466.40	0.95	-6724	473	469	464	460	455	472	463	558	140	500	320	1	1	111611693	518	0.96	0.31	12	0.03	485.00	1505.00	745	20230119	-37.72	432	20221014	7.41	745	-37.72	20230119	446	4.04	20231006	745	-37.72	20230119	445	4.27	20221107	0.07	N	004870	500	558 억	1062503	N	N	8	N	N
77	20231018	130151	57	100.00	KOSPI		비금속광물	N	N	N	N	N	464	-3	5	-0.64	15862507	34008	105.73	467	472	461	607	327	467	466.43	0.95	-6708	473	469	464	460	455	472	463	558	140	500	320	1	1	111611693	518	0.96	0.31	12	0.03	485.00	1505.00	745	20230119	-37.72	432	20221014	7.41	745	-37.72	20230119	446	4.04	20231006	745	-37.72	20230119	445	4.27	20221107	0.07	N	004870	500	558 억	1062503	N	N	8	N	N
78	20231018	120152	57	100.00	KOSPI		비금속광물	N	N	N	N	N	465	-2	5	-0.43	14147680	30310	94.23	467	472	461	607	327	467	466.77	0.95	-6058	473	469	464	460	455	472	463	558	140	500	320	1	1	111611693	519	0.96	0.31	12	0.03	485.00	1505.00	745	20230119	-37.58	432	20221014	7.64	745	-37.58	20230119	446	4.26	20231006	745	-37.58	20230119	445	4.49	20221107	0.07	N	004870	500	558 억	1062503	N	N	8	N	N
79	20231018	110152	57	100.00	KOSPI		비금속광물	N	N	N	N	N	465	-2	5	-0.43	13635819	29210	90.81	467	472	461	607	327	467	466.82	0.95	-6026	473	469	464	460	455	472	463	558	140	500	320	1	1	111611693	519	0.96	0.31	12	0.03	485.00	1505.00	745	20230119	-37.58	432	20221014	7.64	745	-37.58	20230119	446	4.26	20231006	745	-37.58	20230119	445	4.49	20221107	0.07	N	004870	500	558 억	1062503	N	N	8	N	N
80	20231018	100152	57	100.00	KOSPI		비금속광물	N	N	N	N	N	465	-2	5	-0.43	13056835	27963	86.93	467	472	461	607	327	467	466.93	0.95	-5809	473	469	464	460	455	472	463	558	140	500	320	1	1	111611693	519	0.96	0.31	12	0.03	485.00	1505.00	745	20230119	-37.58	432	20221014	7.64	745	-37.58	20230119	446	4.26	20231006	745	-37.58	20230119	445	4.49	20221107	0.07	N	004870	500	558 억	1062503	N	N	8	N	N
81	20231018	090151	57	100.00	KOSPI		비금속광물	N	N	N	N	N	466	-1	5	-0.21	1064759	2280	7.09	467	467	466	607	327	467	467.00	0.95	-342	473	469	464	460	455	472	463	558	140	500	320	1	1	111611693	520	0.96	0.31	12	0.00	485.00	1505.00	745	20230119	-37.45	432	20221014	7.87	745	-37.45	20230119	446	4.48	20231006	745	-37.45	20230119	445	4.72	20221107	0.07	N	004870	500	558 억	1062503	N	N	8	N	N
82	20231017	160152	57	100.00	KOSPI		비금속광물	N	N	N	N	N	467	-1	5	-0.21	14900142	32164	14.36	459	468	459	608	328	468	463.19	0.95	814	482	474	462	454	442	479	459	558	140	500	320	1	1	111611693	521	0.96	0.31	12	0.03	485.00	1505.00	745	20230119	-37.32	421	20221013	10.93	745	-37.32	20230119	446	4.71	20231006	745	-37.32	20230119	445	4.94	20221107	0.06	N	004870	500	558 억	1061283	N	N	8	N	N
83	20231017	150152	57	100.00	KOSPI		비금속광물	N	N	N	N	N	463	-5	5	-1.07	12278264	26538	11.85	459	467	459	608	328	468	462.67	0.95	815	482	474	462	454	442	479	459	558	140	500	320	1	1	111611693	517	0.95	0.31	12	0.02	485.00	1505.00	745	20230119	-37.85	421	20221013	9.98	745	-37.85	20230119	446	3.81	20231006	745	-37.85	20230119	445	4.04	20221107	0.06	N	004870	500	558 억	1061283	N	N	5	N	N
84	20231017	140151	57	100.00	KOSPI		비금속광물	N	N	N	N	N	462	-6	5	-1.28	9096772	19665	8.78	459	467	459	608	328	468	462.59	0.95	1758	482	474	462	454	442	479	459	558	140	500	320	1	1	111611693	516	0.95	0.31	12	0.02	485.00	1505.00	745	20230119	-37.99	421	20221013	9.74	745	-37.99	20230119	446	3.59	20231006	745	-37.99	20230119	445	3.82	20221107	0.06	N	004870	500	558 억	1061283	N	N	5	N	N
85	20231017	130151	57	100.00	KOSPI		비금속광물	N	N	N	N	N	462	-6	5	-1.28	8754124	18923	8.45	459	467	459	608	328	468	462.62	0.95	2034	482	474	462	454	442	479	459	558	140	500	320	1	1	111611693	516	0.95	0.31	12	0.02	485.00	1505.00	745	20230119	-37.99	421	20221013	9.74	745	-37.99	20230119	446	3.59	20231006	745	-37.99	20230119	445	3.82	20221107	0.06	N	004870	500	558 억	1061283	N	N	5	N	N
86	20231017	120152	57	100.00	KOSPI		비금속광물	N	N	N	N	N	460	-8	5	-1.71	7955035	17187	7.67	459	467	459	608	328	468	462.85	0.95	1392	482	474	462	454	442	479	459	558	140	500	320	1	1	111611693	513	0.95	0.31	12	0.02	485.00	1505.00	745	20230119	-38.26	421	20221013	9.26	745	-38.26	20230119	446	3.14	20231006	745	-38.26	20230119	445	3.37	20221107	0.06	N	004870	500	558 억	1061283	N	N	5	N	N
87	20231017	110150	57	100.00	KOSPI		비금속광물	N	N	N	N	N	466	-2	5	-0.43	5600829	12075	5.39	459	467	459	608	328	468	463.84	0.95	1453	482	474	462	454	442	479	459	558	140	500	320	1	1	111611693	520	0.96	0.31	12	0.01	485.00	1505.00	745	20230119	-37.45	421	20221013	10.69	745	-37.45	20230119	446	4.48	20231006	745	-37.45	20230119	445	4.72	20221107	0.06	N	004870	500	558 억	1061283	N	N	5	N	N
88	20231017	100150	57	100.00	KOSPI		비금속광물	N	N	N	N	N	466	-2	5	-0.43	3781982	8162	3.64	459	467	459	608	328	468	463.36	0.95	1558	482	474	462	454	442	479	459	558	140	500	320	1	1	111611693	520	0.96	0.31	12	0.01	485.00	1505.00	745	20230119	-37.45	421	20221013	10.69	745	-37.45	20230119	446	4.48	20231006	745	-37.45	20230119	445	4.72	20221107	0.06	N	004870	500	558 억	1061283	N	N	5	N	N
89	20231017	090151	57	100.00	KOSPI		비금속광물	N	N	N	N	N	459	-9	5	-1.92	383724	836	0.37	459	459	459	608	328	468	459.00	0.95	0	482	474	462	454	442	479	459	558	140	500	320	1	1	111611693	512	0.95	0.30	12	0.00	485.00	1505.00	745	20230119	-38.39	421	20221013	9.03	745	-38.39	20230119	446	2.91	20231006	745	-38.39	20230119	445	3.15	20221107	0.06	N	004870	500	558 억	1061283	N	N	5	N	N
90	20231016	160150	57	100.00	KOSPI		비금속광물	N	N	N	N	N	468	10	2	2.18	102588879	223902	337.80	456	470	450	595	321	458	458.19	1.00	-51878	470	463	456	449	442	460	446	558	137	500	320	1	1	111611693	522	0.96	0.31	12	0.20	485.00	1505.00	745	20230119	-37.18	421	20221013	11.16	745	-37.18	20230119	446	4.93	20231006	745	-37.18	20230119	445	5.17	20221107	0.06	N	004870	500	558 억	1113567	N	N	5	N	N
91	20231016	150150	57	100.00	KOSPI		비금속광물	N	N	N	N	N	457	-1	5	-0.22	61935876	136011	205.20	456	460	450	595	321	458	455.37	1.00	-17550	470	463	456	449	442	460	446	558	137	500	320	1	1	111611693	510	0.94	0.30	12	0.12	485.00	1505.00	745	20230119	-38.66	421	20221013	8.55	745	-38.66	20230119	446	2.47	20231006	745	-38.66	20230119	445	2.70	20221107	0.06	N	004870	500	558 억	1113567	N	N	3	N	N
92	20231016	140151	57	100.00	KOSPI		비금속광물	N	N	N	N	N	452	-6	5	-1.31	57527193	126346	190.62	456	460	450	595	321	458	455.31	1.00	-16611	470	463	456	449	442	460	446	558	137	500	320	1	1	111611693	504	0.93	0.30	12	0.11	485.00	1505.00	745	20230119	-39.33	421	20221013	7.36	745	-39.33	20230119	446	1.35	20231006	745	-39.33	20230119	445	1.57	20221107	0.06	N	004870	500	558 억	1113567	N	N	3	N	N
93	20231016	130150	57	100.00	KOSPI		비금속광물	N	N	N	N	N	452	-6	5	-1.31	55782306	122490	184.80	456	460	450	595	321	458	455.40	1.00	-15851	470	463	456	449	442	460	446	558	137	500	320	1	1	111611693	504	0.93	0.30	12	0.11	485.00	1505.00	745	20230119	-39.33	421	20221013	7.36	745	-39.33	20230119	446	1.35	20231006	745	-39.33	20230119	445	1.57	20221107	0.06	N	004870	500	558 억	1113567	N	N	3	N	N
94	20231016	120152	57	100.00	KOSPI		비금속광물	N	N	N	N	N	455	-3	5	-0.66	44595758	97686	147.38	456	460	453	595	321	458	456.52	1.00	-16963	470	463	456	449	442	460	446	558	137	500	320	1	1	111611693	508	0.94	0.30	12	0.09	485.00	1505.00	745	20230119	-38.93	421	20221013	8.08	745	-38.93	20230119	446	2.02	20231006	745	-38.93	20230119	445	2.25	20221107	0.06	N	004870	500	558 억	1113567	N	N	3	N	N
95	20231016	110151	57	100.00	KOSPI		비금속광물	N	N	N	N	N	459	1	2	0.22	38963629	85314	128.71	456	460	453	595	321	458	456.71	1.00	-10246	470	463	456	449	442	460	446	558	137	500	320	1	1	111611693	512	0.95	0.30	12	0.08	485.00	1505.00	745	20230119	-38.39	421	20221013	9.03	745	-38.39	20230119	446	2.91	20231006	745	-38.39	20230119	445	3.15	20221107	0.06	N	004870	500	558 억	1113567	N	N	3	N	N
96	20231016	100148	57	100.00	KOSPI		비금속광물	N	N	N	N	N	458	0	3	0.00	16588730	36368	54.87	456	458	453	595	321	458	456.14	1.00	-10190	470	463	456	449	442	460	446	558	137	500	320	1	1	111611693	511	0.94	0.30	12	0.03	485.00	1505.00	745	20230119	-38.52	421	20221013	8.79	745	-38.52	20230119	446	2.69	20231006	745	-38.52	20230119	445	2.92	20221107	0.06	N	004870	500	558 억	1113567	N	N	3	N	N
97	20231016	090150	57	100.00	KOSPI		비금속광물	N	N	N	N	N	455	-3	5	-0.66	645695	1416	2.14	456	456	455	595	321	458	456.00	1.00	-1	470	463	456	449	442	460	446	558	137	500	320	1	1	111611693	508	0.94	0.30	12	0.00	485.00	1505.00	745	20230119	-38.93	421	20221013	8.08	745	-38.93	20230119	446	2.02	20231006	745	-38.93	20230119	445	2.25	20221107	0.06	N	004870	500	558 억	1113567	N	N	3	N	N
98	20231012	160151	57	100.00	KOSPI		비금속광물	N	N	N	N	N	455	4	2	0.89	94854767	207536	151.21	450	463	450	586	316	451	457.05	0.99	8008	481	465	458	442	435	462	439	558	135	500	310	1	1	111582903	508	0.94	0.30	12	0.19	485.00	1505.00	745	20230119	-38.93	421	20221013	8.08	745	-38.93	20230119	446	2.02	20231006	745	-38.93	20230119	421	8.08	20221013	0.06	N	004870	500	557 억	1103724	N	N	6	N	N
99	20231012	150150	57	100.00	KOSPI		비금속광물	N	N	N	N	N	458	7	2	1.55	91072486	199240	145.16	450	463	450	586	316	451	457.10	0.99	12372	481	465	458	442	435	462	439	558	135	500	310	1	1	111582903	511	0.94	0.30	12	0.18	485.00	1505.00	745	20230119	-38.52	421	20221013	8.79	745	-38.52	20230119	446	2.69	20231006	745	-38.52	20230119	421	8.79	20221013	0.06	N	004870	500	557 억	1103724	N	N	7	N	N
100	20231012	140150	57	100.00	KOSPI		비금속광물	N	N	N	N	N	462	11	2	2.44	47667060	104089	75.84	450	463	450	586	316	451	457.95	0.99	4880	481	465	458	442	435	462	439	558	135	500	310	1	1	111582903	516	0.95	0.31	12	0.09	485.00	1505.00	745	20230119	-37.99	421	20221013	9.74	745	-37.99	20230119	446	3.59	20231006	745	-37.99	20230119	421	9.74	20221013	0.06	N	004870	500	557 억	1103724	N	N	7	N	N
101	20231012	130150	57	100.00	KOSPI		비금속광물	N	N	N	N	N	461	10	2	2.22	13268674	29115	21.21	450	461	450	586	316	451	455.73	0.99	1504	481	465	458	442	435	462	439	558	135	500	310	1	1	111582903	514	0.95	0.31	12	0.03	485.00	1505.00	745	20230119	-38.12	421	20221013	9.50	745	-38.12	20230119	446	3.36	20231006	745	-38.12	20230119	421	9.50	20221013	0.06	N	004870	500	557 억	1103724	N	N	7	N	N
102	20231012	120152	57	100.00	KOSPI		비금속광물	N	N	N	N	N	457	6	2	1.33	9284016	20432	14.89	450	460	450	586	316	451	454.39	0.99	-835	481	465	458	442	435	462	439	558	135	500	310	1	1	111582903	510	0.94	0.30	12	0.02	485.00	1505.00	745	20230119	-38.66	421	20221013	8.55	745	-38.66	20230119	446	2.47	20231006	745	-38.66	20230119	421	8.55	20221013	0.06	N	004870	500	557 억	1103724	N	N	7	N	N
103	20231012	110152	57	100.00	KOSPI		비금속광물	N	N	N	N	N	457	6	2	1.33	9182800	20211	14.73	450	460	450	586	316	451	454.35	0.99	-835	481	465	458	442	435	462	439	558	135	500	310	1	1	111582903	510	0.94	0.30	12	0.02	485.00	1505.00	745	20230119	-38.66	421	20221013	8.55	745	-38.66	20230119	446	2.47	20231006	745	-38.66	20230119	421	8.55	20221013	0.06	N	004870	500	557 억	1103724	N	N	7	N	N
104	20231012	100151	57	100.00	KOSPI		비금속광물	N	N	N	N	N	454	3	2	0.67	5611862	12395	9.03	450	460	450	586	316	451	452.75	0.99	-835	481	465	458	442	435	462	439	558	135	500	310	1	1	111582903	507	0.94	0.30	12	0.01	485.00	1505.00	745	20230119	-39.06	421	20221013	7.84	745	-39.06	20230119	446	1.79	20231006	745	-39.06	20230119	421	7.84	20221013	0.06	N	004870	500	557 억	1103724	N	N	7	N	N
105	20231012	090153	57	100.00	KOSPI		비금속광물	N	N	N	N	N	460	9	2	2.00	2857510	6350	4.63	450	460	450	586	316	451	450.00	0.99	-829	481	465	458	442	435	462	439	558	135	500	310	1	1	111582903	513	0.95	0.31	12	0.01	485.00	1505.00	745	20230119	-38.26	421	20221013	9.26	745	-38.26	20230119	446	3.14	20231006	745	-38.26	20230119	421	9.26	20221013	0.06	N	004870	500	557 억	1103724	N	N	7	N	N
106	20231011	160151	57	100.00	KOSPI		비금속광물	N	N	N	N	N	451	-2	5	-0.44	62614446	137143	144.13	452	474	451	588	318	453	456.60	0.98	6549	473	462	457	446	441	460	444	558	135	500	310	1	1	111582903	503	0.93	0.30	12	0.12	485.00	1505.00	745	20230119	-39.46	421	20221013	7.13	745	-39.46	20230119	446	1.12	20231006	745	-39.46	20230119	421	7.13	20221013	0.06	N	004870	500	557 억	1097175	N	N	7	N	N
107	20231011	150150	57	100.00	KOSPI		비금속광물	N	N	N	N	N	453	0	3	0.00	54954389	120200	126.33	452	474	451	588	318	453	457.19	0.98	10139	473	462	457	446	441	460	444	558	135	500	310	1	1	111582903	505	0.93	0.30	12	0.11	485.00	1505.00	745	20230119	-39.19	421	20221013	7.60	745	-39.19	20230119	446	1.57	20231006	745	-39.19	20230119	421	7.60	20221013	0.06	N	004870	500	557 억	1097175	N	N	4	N	N
108	20231011	140151	57	100.00	KOSPI		비금속광물	N	N	N	N	N	460	7	2	1.55	36285083	79238	83.28	452	474	451	588	318	453	457.93	0.98	9726	473	462	457	446	441	460	444	558	135	500	310	1	1	111582903	513	0.95	0.31	12	0.07	485.00	1505.00	745	20230119	-38.26	421	20221013	9.26	745	-38.26	20230119	446	3.14	20231006	745	-38.26	20230119	421	9.26	20221013	0.06	N	004870	500	557 억	1097175	N	N	4	N	N
109	20231011	130150	57	100.00	KOSPI		비금속광물	N	N	N	N	N	461	8	2	1.77	29899154	65354	68.69	452	474	451	588	318	453	457.50	0.98	5033	473	462	457	446	441	460	444	558	135	500	310	1	1	111582903	514	0.95	0.31	12	0.06	485.00	1505.00	745	20230119	-38.12	421	20221013	9.50	745	-38.12	20230119	446	3.36	20231006	745	-38.12	20230119	421	9.50	20221013	0.06	N	004870	500	557 억	1097175	N	N	4	N	N
110	20231011	120153	57	100.00	KOSPI		비금속광물	N	N	N	N	N	459	6	2	1.32	25651592	56144	59.01	452	474	451	588	318	453	456.89	0.98	6327	473	462	457	446	441	460	444	558	135	500	310	1	1	111582903	512	0.95	0.30	12	0.05	485.00	1505.00	745	20230119	-38.39	421	20221013	9.03	745	-38.39	20230119	446	2.91	20231006	745	-38.39	20230119	421	9.03	20221013	0.06	N	004870	500	557 억	1097175	N	N	4	N	N
111	20231011	110151	57	100.00	KOSPI		비금속광물	N	N	N	N	N	456	3	2	0.66	23710452	51913	54.56	452	474	451	588	318	453	456.73	0.98	6338	473	462	457	446	441	460	444	558	135	500	310	1	1	111582903	509	0.94	0.30	12	0.05	485.00	1505.00	745	20230119	-38.79	421	20221013	8.31	745	-38.79	20230119	446	2.24	20231006	745	-38.79	20230119	421	8.31	20221013	0.06	N	004870	500	557 억	1097175	N	N	4	N	N
112	20231011	100150	57	100.00	KOSPI		비금속광물	N	N	N	N	N	456	3	2	0.66	11037471	24173	25.41	452	474	451	588	318	453	456.60	0.98	7374	473	462	457	446	441	460	444	558	135	500	310	1	1	111582903	509	0.94	0.30	12	0.02	485.00	1505.00	745	20230119	-38.79	421	20221013	8.31	745	-38.79	20230119	446	2.24	20231006	745	-38.79	20230119	421	8.31	20221013	0.06	N	004870	500	557 억	1097175	N	N	4	N	N
113	20231011	090150	57	100.00	KOSPI		비금속광물	N	N	N	N	N	452	-1	5	-0.22	483693	1071	1.13	452	452	451	588	318	453	451.63	0.98	-26	473	462	457	446	441	460	444	558	135	500	310	1	1	111582903	504	0.93	0.30	12	0.00	485.00	1505.00	745	20230119	-39.33	421	20221013	7.36	745	-39.33	20230119	446	1.35	20231006	745	-39.33	20230119	421	7.36	20221013	0.06	N	004870	500	557 억	1097175	N	N	4	N	N
114	20231010	160150	57	100.00	KOSPI		비금속광물	N	N	N	N	N	453	-10	5	-2.16	43563433	95148	116.77	468	468	452	601	325	463	457.85	0.99	-6832	475	468	457	450	439	472	454	558	138	500	320	1	1	111582903	505	0.93	0.30	12	0.09	485.00	1505.00	745	20230119	-39.19	421	20221013	7.60	745	-39.19	20230119	446	1.57	20231006	745	-39.19	20230119	421	7.60	20221013	0.06	N	004870	500	557 억	1104898	N	N	4	N	N
115	20231010	150150	57	100.00	KOSPI		비금속광물	N	N	N	N	N	456	-7	5	-1.51	39586964	86368	105.99	468	468	454	601	325	463	458.35	0.99	-6911	475	468	457	450	439	472	454	558	138	500	320	1	1	111582903	509	0.94	0.30	12	0.08	485.00	1505.00	745	20230119	-38.79	421	20221013	8.31	745	-38.79	20230119	446	2.24	20231006	745	-38.79	20230119	421	8.31	20221013	0.06	N	004870	500	557 억	1104898	N	N	1	N	N
116	20231010	140149	57	100.00	KOSPI		비금속광물	N	N	N	N	N	457	-6	5	-1.30	34003109	74118	90.96	468	468	456	601	325	463	458.77	0.99	-4410	475	468	457	450	439	472	454	558	138	500	320	1	1	111582903	510	0.94	0.30	12	0.07	485.00	1505.00	745	20230119	-38.66	421	20221013	8.55	745	-38.66	20230119	446	2.47	20231006	745	-38.66	20230119	421	8.55	20221013	0.06	N	004870	500	557 억	1104898	N	N	1	N	N
117	20231010	130150	57	100.00	KOSPI		비금속광물	N	N	N	N	N	457	-6	5	-1.30	28181594	61373	75.32	468	468	456	601	325	463	459.19	0.99	-3254	475	468	457	450	439	472	454	558	138	500	320	1	1	111582903	510	0.94	0.30	12	0.06	485.00	1505.00	745	20230119	-38.66	421	20221013	8.55	745	-38.66	20230119	446	2.47	20231006	745	-38.66	20230119	421	8.55	20221013	0.06	N	004870	500	557 억	1104898	N	N	1	N	N
118	20231010	120149	57	100.00	KOSPI		비금속광물	N	N	N	N	N	461	-2	5	-0.43	24380192	53077	65.14	468	468	456	601	325	463	459.34	0.99	-929	475	468	457	450	439	472	454	558	138	500	320	1	1	111582903	514	0.95	0.31	12	0.05	485.00	1505.00	745	20230119	-38.12	421	20221013	9.50	745	-38.12	20230119	446	3.36	20231006	745	-38.12	20230119	421	9.50	20221013	0.06	N	004870	500	557 억	1104898	N	N	1	N	N
119	20231010	110147	57	100.00	KOSPI		비금속광물	N	N	N	N	N	462	-1	5	-0.22	19949803	43459	53.33	468	468	456	601	325	463	459.05	0.99	-1030	475	468	457	450	439	472	454	558	138	500	320	1	1	111582903	516	0.95	0.31	12	0.04	485.00	1505.00	745	20230119	-37.99	421	20221013	9.74	745	-37.99	20230119	446	3.59	20231006	745	-37.99	20230119	421	9.74	20221013	0.06	N	004870	500	557 억	1104898	N	N	1	N	N
120	20231010	100148	57	100.00	KOSPI		비금속광물	N	N	N	N	N	457	-6	5	-1.30	14048120	30620	37.58	468	468	456	601	325	463	458.79	0.99	-546	475	468	457	450	439	472	454	558	138	500	320	1	1	111582903	510	0.94	0.30	12	0.03	485.00	1505.00	745	20230119	-38.66	421	20221013	8.55	745	-38.66	20230119	446	2.47	20231006	745	-38.66	20230119	421	8.55	20221013	0.06	N	004870	500	557 억	1104898	N	N	1	N	N
121	20231010	090150	57	100.00	KOSPI		비금속광물	N	N	N	N	N	467	4	2	0.86	3609882	7787	9.56	468	468	456	601	325	463	463.58	0.99	711	475	468	457	450	439	472	454	558	138	500	320	1	1	111582903	521	0.96	0.31	12	0.01	485.00	1505.00	745	20230119	-37.32	421	20221013	10.93	745	-37.32	20230119	446	4.71	20231006	745	-37.32	20230119	421	10.93	20221013	0.06	N	004870	500	557 억	1104898	N	N	1	N	N
122	20231006	160149	57	100.00	KOSPI		비금속광물	N	N	N	N	N	463	12	2	2.66	37154539	81484	61.75	451	464	446	586	316	451	455.97	0.99	2803	468	459	455	446	442	457	444	558	135	500	310	1	1	111582903	517	0.95	0.31	12	0.07	485.00	1505.00	745	20230119	-37.85	421	20221013	9.98	745	-37.85	20230119	446	3.81	20231006	745	-37.85	20230119	421	9.98	20221013	0.06	N	004870	500	557 억	1102978	N	N	1	N	N
123	20231006	150146	57	100.00	KOSPI		비금속광물	N	N	N	N	N	460	9	2	2.00	35579259	78064	59.16	451	464	446	586	316	451	455.77	0.99	2803	468	459	455	446	442	457	444	558	135	500	310	1	1	111582903	513	0.95	0.31	12	0.07	485.00	1505.00	745	20230119	-38.26	421	20221013	9.26	745	-38.26	20230119	446	3.14	20231006	745	-38.26	20230119	421	9.26	20221013	0.06	N	004870	500	557 억	1102978	N	N	0	N	N
124	20231006	140148	57	100.00	KOSPI		비금속광물	N	N	N	N	N	461	10	2	2.22	34961951	76722	58.15	451	464	446	586	316	451	455.70	0.99	2638	468	459	455	446	442	457	444	558	135	500	310	1	1	111582903	514	0.95	0.31	12	0.07	485.00	1505.00	745	20230119	-38.12	421	20221013	9.50	745	-38.12	20230119	446	3.36	20231006	745	-38.12	20230119	421	9.50	20221013	0.06	N	004870	500	557 억	1102978	N	N	0	N	N
125	20231006	130147	57	100.00	KOSPI		비금속광물	N	N	N	N	N	456	5	2	1.11	20237628	44606	33.81	451	460	446	586	316	451	453.70	0.99	2567	468	459	455	446	442	457	444	558	135	500	310	1	1	111582903	509	0.94	0.30	12	0.04	485.00	1505.00	745	20230119	-38.79	421	20221013	8.31	745	-38.79	20230119	446	2.24	20231006	745	-38.79	20230119	421	8.31	20221013	0.06	N	004870	500	557 억	1102978	N	N	0	N	N
126	20231006	120146	57	100.00	KOSPI		비금속광물	N	N	N	N	N	455	4	2	0.89	17656583	38904	29.48	451	460	446	586	316	451	453.85	0.99	3034	468	459	455	446	442	457	444	558	135	500	310	1	1	111582903	508	0.94	0.30	12	0.03	485.00	1505.00	745	20230119	-38.93	421	20221013	8.08	745	-38.93	20230119	446	2.02	20231006	745	-38.93	20230119	421	8.08	20221013	0.06	N	004870	500	557 억	1102978	N	N	0	N	N
127	20231006	110145	57	100.00	KOSPI		비금속광물	N	N	N	N	N	455	4	2	0.89	15399844	33922	25.71	451	460	446	586	316	451	453.98	0.99	977	468	459	455	446	442	457	444	558	135	500	310	1	1	111582903	508	0.94	0.30	12	0.03	485.00	1505.00	745	20230119	-38.93	421	20221013	8.08	745	-38.93	20230119	446	2.02	20231006	745	-38.93	20230119	421	8.08	20221013	0.06	N	004870	500	557 억	1102978	N	N	0	N	N
128	20231006	100147	57	100.00	KOSPI		비금속광물	N	N	N	N	N	459	8	2	1.77	8502650	18803	14.25	451	459	446	586	316	451	452.20	0.99	257	468	459	455	446	442	457	444	558	135	500	310	1	1	111582903	512	0.95	0.30	12	0.02	485.00	1505.00	745	20230119	-38.39	421	20221013	9.03	745	-38.39	20230119	446	2.91	20231006	745	-38.39	20230119	421	9.03	20221013	0.06	N	004870	500	557 억	1102978	N	N	0	N	N
129	20231006	090145	57	100.00	KOSPI		비금속광물	N	N	N	N	N	450	-1	5	-0.22	157398	349	0.26	451	451	450	586	316	451	451.00	0.99	-23	468	459	455	446	442	457	444	558	135	500	310	1	1	111582903	502	0.93	0.30	12	0.00	485.00	1505.00	745	20230119	-39.60	421	20221013	6.89	745	-39.60	20230119	450	0.00	20231006	745	-39.60	20230119	421	6.89	20221013	0.06	N	004870	500	557 억	1102978	N	N	0	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History