KissMeData/007210/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160226	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3205	-90	5	-2.73	1876119035	582194	158.27	3310	3330	3160	4280	2310	3295	3222.50	6.93	163044	3468	3381	3288	3201	3108	3335	3155	343	985	500	2430	5	1	68560000	2197	22.10	0.83	12	0.85	145.00	3854.00	4260	20230921	-24.77	1865	20221027	71.85	4260	-24.77	20230921	1900	68.68	20230103	4260	-24.77	20230921	1900	68.68	20230103	3.00	N	007210	500	342 억	4749594	N	N	0	N	N
3	20231031	150228	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3210	-85	5	-2.58	1733715225	537778	146.19	3310	3330	3160	4280	2310	3295	3223.85	6.93	141299	3468	3381	3288	3201	3108	3335	3155	343	985	500	2430	5	1	68560000	2201	22.14	0.83	12	0.78	145.00	3854.00	4260	20230921	-24.65	1865	20221027	72.12	4260	-24.65	20230921	1900	68.95	20230103	4260	-24.65	20230921	1900	68.95	20230103	3.00	N	007210	500	342 억	4749594	N	N	0	N	N
4	20231031	140231	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3200	-95	5	-2.88	1543974725	478591	130.10	3310	3330	3160	4280	2310	3295	3226.08	6.93	146638	3468	3381	3288	3201	3108	3335	3155	343	985	500	2430	5	1	68560000	2194	22.07	0.83	12	0.70	145.00	3854.00	4260	20230921	-24.88	1865	20221027	71.58	4260	-24.88	20230921	1900	68.42	20230103	4260	-24.88	20230921	1900	68.42	20230103	3.00	N	007210	500	342 억	4749594	N	N	0	N	N
5	20231031	130228	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3200	-95	5	-2.88	1321738055	409514	111.32	3310	3330	3160	4280	2310	3295	3227.58	6.93	148335	3468	3381	3288	3201	3108	3335	3155	343	985	500	2430	5	1	68560000	2194	22.07	0.83	12	0.60	145.00	3854.00	4260	20230921	-24.88	1865	20221027	71.58	4260	-24.88	20230921	1900	68.42	20230103	4260	-24.88	20230921	1900	68.42	20230103	3.00	N	007210	500	342 억	4749594	N	N	0	N	N
6	20231031	120224	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3240	-55	5	-1.67	722532060	221986	60.35	3310	3330	3210	4280	2310	3295	3254.85	6.93	34322	3468	3381	3288	3201	3108	3335	3155	343	985	500	2430	5	1	68560000	2221	22.34	0.84	12	0.32	145.00	3854.00	4260	20230921	-23.94	1865	20221027	73.73	4260	-23.94	20230921	1900	70.53	20230103	4260	-23.94	20230921	1900	70.53	20230103	3.00	N	007210	500	342 억	4749594	N	N	0	N	N
7	20231031	110231	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3280	-15	5	-0.46	479664210	147421	40.08	3310	3330	3210	4280	2310	3295	3253.70	6.93	18559	3468	3381	3288	3201	3108	3335	3155	343	985	500	2430	5	1	68560000	2249	22.62	0.85	12	0.22	145.00	3854.00	4260	20230921	-23.00	1865	20221027	75.87	4260	-23.00	20230921	1900	72.63	20230103	4260	-23.00	20230921	1900	72.63	20230103	3.00	N	007210	500	342 억	4749594	N	N	0	N	N
8	20231031	100230	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3225	-70	5	-2.12	270181275	82626	22.46	3310	3330	3210	4280	2310	3295	3269.93	6.93	-5058	3468	3381	3288	3201	3108	3335	3155	343	985	500	2430	5	1	68560000	2211	22.24	0.84	12	0.12	145.00	3854.00	4260	20230921	-24.30	1865	20221027	72.92	4260	-24.30	20230921	1900	69.74	20230103	4260	-24.30	20230921	1900	69.74	20230103	3.00	N	007210	500	342 억	4749594	N	N	0	N	N
9	20231031	090228	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3300	5	2	0.15	56986015	17295	4.70	3310	3320	3270	4280	2310	3295	3294.94	6.93	3669	3468	3381	3288	3201	3108	3335	3155	343	985	500	2430	5	1	68560000	2262	22.76	0.86	12	0.03	145.00	3854.00	4260	20230921	-22.54	1865	20221027	76.94	4260	-22.54	20230921	1900	73.68	20230103	4260	-22.54	20230921	1900	73.68	20230103	3.00	N	007210	500	342 억	4749594	N	N	0	N	N
10	20231030	160226	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3295	-5	5	-0.15	1204111390	367537	73.57	3310	3375	3195	4290	2310	3300	3276.14	6.89	58955	3503	3401	3343	3241	3183	3372	3212	343	990	500	2440	5	1	68560000	2259	22.72	0.85	12	0.54	145.00	3854.00	4260	20230921	-22.65	1865	20221026	76.68	4260	-22.65	20230921	1900	73.42	20230103	4260	-22.65	20230921	1900	73.42	20230103	2.97	N	007210	500	342 억	4726089	N	N	0	N	N
11	20231030	150223	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3295	-5	5	-0.15	1154153330	352372	70.53	3310	3375	3195	4290	2310	3300	3275.36	6.89	57684	3503	3401	3343	3241	3183	3372	3212	343	990	500	2440	5	1	68560000	2259	22.72	0.85	12	0.51	145.00	3854.00	4260	20230921	-22.65	1865	20221026	76.68	4260	-22.65	20230921	1900	73.42	20230103	4260	-22.65	20230921	1900	73.42	20230103	2.97	N	007210	500	342 억	4726089	N	N	0	N	N
12	20231030	140223	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3315	15	2	0.45	946598790	289554	57.96	3310	3375	3195	4290	2310	3300	3269.13	6.89	41235	3503	3401	3343	3241	3183	3372	3212	343	990	500	2440	5	1	68560000	2273	22.86	0.86	12	0.42	145.00	3854.00	4260	20230921	-22.18	1865	20221026	77.75	4260	-22.18	20230921	1900	74.47	20230103	4260	-22.18	20230921	1900	74.47	20230103	2.97	N	007210	500	342 억	4726089	N	N	0	N	N
13	20231030	130223	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3295	-5	5	-0.15	770730770	236323	47.30	3310	3375	3195	4290	2310	3300	3261.29	6.89	34783	3503	3401	3343	3241	3183	3372	3212	343	990	500	2440	5	1	68560000	2259	22.72	0.85	12	0.34	145.00	3854.00	4260	20230921	-22.65	1865	20221026	76.68	4260	-22.65	20230921	1900	73.42	20230103	4260	-22.65	20230921	1900	73.42	20230103	2.97	N	007210	500	342 억	4726089	N	N	0	N	N
14	20231030	120221	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3250	-50	5	-1.52	698464710	214312	42.90	3310	3375	3195	4290	2310	3300	3259.04	6.89	31837	3503	3401	3343	3241	3183	3372	3212	343	990	500	2440	5	1	68560000	2228	22.41	0.84	12	0.31	145.00	3854.00	4260	20230921	-23.71	1865	20221026	74.26	4260	-23.71	20230921	1900	71.05	20230103	4260	-23.71	20230921	1900	71.05	20230103	2.97	N	007210	500	342 억	4726089	N	N	0	N	N
15	20231030	110221	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3265	-35	5	-1.06	596376895	183306	36.69	3310	3325	3195	4290	2310	3300	3253.37	6.89	21821	3503	3401	3343	3241	3183	3372	3212	343	990	500	2440	5	1	68560000	2238	22.52	0.85	12	0.27	145.00	3854.00	4260	20230921	-23.36	1865	20221026	75.07	4260	-23.36	20230921	1900	71.84	20230103	4260	-23.36	20230921	1900	71.84	20230103	2.97	N	007210	500	342 억	4726089	N	N	0	N	N
16	20231030	100221	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3265	-35	5	-1.06	455623555	140095	28.04	3310	3325	3195	4290	2310	3300	3252.14	6.89	10031	3503	3401	3343	3241	3183	3372	3212	343	990	500	2440	5	1	68560000	2238	22.52	0.85	12	0.20	145.00	3854.00	4260	20230921	-23.36	1865	20221026	75.07	4260	-23.36	20230921	1900	71.84	20230103	4260	-23.36	20230921	1900	71.84	20230103	2.97	N	007210	500	342 억	4726089	N	N	0	N	N
17	20231030	090219	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3300	0	3	0.00	49683945	15054	3.01	3310	3310	3285	4290	2310	3300	3300.39	6.89	-10574	3503	3401	3343	3241	3183	3372	3212	343	990	500	2440	5	1	68560000	2262	22.76	0.86	12	0.02	145.00	3854.00	4260	20230921	-22.54	1865	20221026	76.94	4260	-22.54	20230921	1900	73.68	20230103	4260	-22.54	20230921	1900	73.68	20230103	2.97	N	007210	500	342 억	4726089	N	N	0	N	N
18	20231027	160214	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3300	-95	5	-2.80	1669579825	498962	77.14	3385	3445	3285	4410	2380	3395	3346.39	6.80	15390	3621	3507	3451	3337	3281	3480	3310	343	1015	500	2510	5	1	68560000	2262	22.76	0.86	12	0.73	145.00	3854.00	4260	20230921	-22.54	1865	20221025	76.94	4260	-22.54	20230921	1900	73.68	20230103	4260	-22.54	20230921	1865	76.94	20221027	3.05	N	007210	500	342 억	4660950	N	N	0	N	N
19	20231027	150222	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3315	-80	5	-2.36	1504824150	449137	69.44	3385	3445	3285	4410	2380	3395	3350.48	6.80	6634	3621	3507	3451	3337	3281	3480	3310	343	1015	500	2510	5	1	68560000	2273	22.86	0.86	12	0.66	145.00	3854.00	4260	20230921	-22.18	1865	20221025	77.75	4260	-22.18	20230921	1900	74.47	20230103	4260	-22.18	20230921	1865	77.75	20221027	3.05	N	007210	500	342 억	4660950	N	N	0	N	N
20	20231027	140221	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3350	-45	5	-1.33	1275771610	380236	58.79	3385	3445	3285	4410	2380	3395	3355.21	6.80	-2210	3621	3507	3451	3337	3281	3480	3310	343	1015	500	2510	5	1	68560000	2297	23.10	0.87	12	0.55	145.00	3854.00	4260	20230921	-21.36	1865	20221025	79.62	4260	-21.36	20230921	1900	76.32	20230103	4260	-21.36	20230921	1865	79.62	20221027	3.05	N	007210	500	342 억	4660950	N	N	0	N	N
21	20231027	130220	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3310	-85	5	-2.50	949380420	281836	43.57	3385	3445	3285	4410	2380	3395	3368.55	6.80	-9723	3621	3507	3451	3337	3281	3480	3310	343	1015	500	2510	5	1	68560000	2269	22.83	0.86	12	0.41	145.00	3854.00	4260	20230921	-22.30	1865	20221025	77.48	4260	-22.30	20230921	1900	74.21	20230103	4260	-22.30	20230921	1865	77.48	20221027	3.05	N	007210	500	342 억	4660950	N	N	0	N	N
22	20231027	120221	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3385	-10	5	-0.29	642420100	189599	29.31	3385	3445	3330	4410	2380	3395	3388.31	6.80	-9962	3621	3507	3451	3337	3281	3480	3310	343	1015	500	2510	5	1	68560000	2321	23.34	0.88	12	0.28	145.00	3854.00	4260	20230921	-20.54	1865	20221025	81.50	4260	-20.54	20230921	1900	78.16	20230103	4260	-20.54	20230921	1865	81.50	20221027	3.05	N	007210	500	342 억	4660950	N	N	0	N	N
23	20231027	110222	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3370	-25	5	-0.74	535154590	157887	24.41	3385	3445	3330	4410	2380	3395	3389.48	6.80	-676	3621	3507	3451	3337	3281	3480	3310	343	1015	500	2510	5	1	68560000	2310	23.24	0.87	12	0.23	145.00	3854.00	4260	20230921	-20.89	1865	20221025	80.70	4260	-20.89	20230921	1900	77.37	20230103	4260	-20.89	20230921	1865	80.70	20221027	3.05	N	007210	500	342 억	4660950	N	N	0	N	N
24	20231027	100222	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3405	10	2	0.29	358813245	105896	16.37	3385	3445	3330	4410	2380	3395	3388.35	6.80	7873	3621	3507	3451	3337	3281	3480	3310	343	1015	500	2510	5	1	68560000	2334	23.48	0.88	12	0.15	145.00	3854.00	4260	20230921	-20.07	1865	20221025	82.57	4260	-20.07	20230921	1900	79.21	20230103	4260	-20.07	20230921	1865	82.57	20221027	3.05	N	007210	500	342 억	4660950	N	N	0	N	N
25	20231027	090220	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3415	20	2	0.59	24889070	7333	1.13	3385	3420	3385	4410	2380	3395	3394.11	6.80	739	3621	3507	3451	3337	3281	3480	3310	343	1015	500	2510	5	1	68560000	2341	23.55	0.89	12	0.01	145.00	3854.00	4260	20230921	-19.84	1865	20221025	83.11	4260	-19.84	20230921	1900	79.74	20230103	4260	-19.84	20230921	1865	83.11	20221027	3.05	N	007210	500	342 억	4660950	N	N	0	N	N
26	20231026	160219	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3395	-215	5	-5.96	2213167745	643031	151.31	3505	3565	3395	4690	2530	3610	3441.63	6.56	199811	3766	3687	3616	3537	3466	3652	3502	343	1080	500	2670	5	1	68560000	2328	23.41	0.88	12	0.94	145.00	3854.00	4260	20230921	-20.31	1865	20221025	82.04	4260	-20.31	20230921	1900	78.68	20230103	4260	-20.31	20230921	1865	82.04	20221026	3.01	N	007210	500	342 억	4499114	N	N	0	N	N
27	20231026	150219	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3410	-200	5	-5.54	1969432390	571509	134.48	3505	3565	3395	4690	2530	3610	3445.79	6.56	183168	3766	3687	3616	3537	3466	3652	3502	343	1080	500	2670	5	1	68560000	2338	23.52	0.88	12	0.83	145.00	3854.00	4260	20230921	-19.95	1865	20221025	82.84	4260	-19.95	20230921	1900	79.47	20230103	4260	-19.95	20230921	1865	82.84	20221026	3.01	N	007210	500	342 억	4499114	N	N	0	N	N
28	20231026	140218	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3410	-200	5	-5.54	1505948350	435786	102.54	3505	3565	3395	4690	2530	3610	3455.43	6.56	105554	3766	3687	3616	3537	3466	3652	3502	343	1080	500	2670	5	1	68560000	2338	23.52	0.88	12	0.64	145.00	3854.00	4260	20230921	-19.95	1865	20221025	82.84	4260	-19.95	20230921	1900	79.47	20230103	4260	-19.95	20230921	1865	82.84	20221026	3.01	N	007210	500	342 억	4499114	N	N	0	N	N
29	20231026	130218	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3435	-175	5	-4.85	1110051455	320095	75.32	3505	3565	3425	4690	2530	3610	3467.53	6.56	60066	3766	3687	3616	3537	3466	3652	3502	343	1080	500	2670	5	1	68560000	2355	23.69	0.89	12	0.47	145.00	3854.00	4260	20230921	-19.37	1865	20221025	84.18	4260	-19.37	20230921	1900	80.79	20230103	4260	-19.37	20230921	1865	84.18	20221026	3.01	N	007210	500	342 억	4499114	N	N	0	N	N
30	20231026	120219	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3430	-180	5	-4.99	988612655	284743	67.00	3505	3565	3425	4690	2530	3610	3471.56	6.56	42052	3766	3687	3616	3537	3466	3652	3502	343	1080	500	2670	5	1	68560000	2352	23.66	0.89	12	0.42	145.00	3854.00	4260	20230921	-19.48	1865	20221025	83.91	4260	-19.48	20230921	1900	80.53	20230103	4260	-19.48	20230921	1865	83.91	20221026	3.01	N	007210	500	342 억	4499114	N	N	0	N	N
31	20231026	110220	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3460	-150	5	-4.16	741100185	212775	50.07	3505	3565	3425	4690	2530	3610	3482.55	6.56	10564	3766	3687	3616	3537	3466	3652	3502	343	1080	500	2670	5	1	68560000	2372	23.86	0.90	12	0.31	145.00	3854.00	4260	20230921	-18.78	1865	20221025	85.52	4260	-18.78	20230921	1900	82.11	20230103	4260	-18.78	20230921	1865	85.52	20221026	3.01	N	007210	500	342 억	4499114	N	N	0	N	N
32	20231026	100220	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3455	-155	5	-4.29	393575715	112463	26.46	3505	3565	3425	4690	2530	3610	3498.82	6.56	-11827	3766	3687	3616	3537	3466	3652	3502	343	1080	500	2670	5	1	68560000	2369	23.83	0.90	12	0.16	145.00	3854.00	4260	20230921	-18.90	1865	20221025	85.25	4260	-18.90	20230921	1900	81.84	20230103	4260	-18.90	20230921	1865	85.25	20221026	3.01	N	007210	500	342 억	4499114	N	N	0	N	N
33	20231026	090218	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3490	-120	5	-3.32	29102635	8334	1.96	3505	3510	3425	4690	2530	3610	3479.70	6.56	-1840	3766	3687	3616	3537	3466	3652	3502	343	1080	500	2670	5	1	68560000	2393	24.07	0.91	12	0.01	145.00	3854.00	4260	20230921	-18.08	1865	20221025	87.13	4260	-18.08	20230921	1900	83.68	20230103	4260	-18.08	20230921	1865	87.13	20221026	3.01	N	007210	500	342 억	4499114	N	N	0	N	N
34	20231025	160219	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3610	5	2	0.14	1527522030	422082	49.26	3640	3695	3545	4685	2525	3605	3619.03	6.59	31964	3858	3731	3543	3416	3228	3795	3480	343	1080	500	2660	5	1	68560000	2475	24.90	0.94	12	0.62	145.00	3854.00	4260	20230921	-15.26	1865	20221025	93.57	4260	-15.26	20230921	1900	90.00	20230103	4260	-15.26	20230921	1865	93.57	20221025	3.08	N	007210	500	342 억	4517797	N	N	0	N	N
35	20231025	150219	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3595	-10	5	-0.28	1405083955	387948	45.28	3640	3695	3545	4685	2525	3605	3621.84	6.59	29356	3858	3731	3543	3416	3228	3795	3480	343	1080	500	2660	5	1	68560000	2465	24.79	0.93	12	0.57	145.00	3854.00	4260	20230921	-15.61	1865	20221025	92.76	4260	-15.61	20230921	1900	89.21	20230103	4260	-15.61	20230921	1865	92.76	20221025	3.08	N	007210	500	342 억	4517797	N	N	0	N	N
36	20231025	140217	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3645	40	2	1.11	1223779110	337632	39.40	3640	3695	3545	4685	2525	3605	3624.59	6.59	21791	3858	3731	3543	3416	3228	3795	3480	343	1080	500	2660	5	1	68560000	2499	25.14	0.95	12	0.49	145.00	3854.00	4260	20230921	-14.44	1865	20221025	95.44	4260	-14.44	20230921	1900	91.84	20230103	4260	-14.44	20230921	1865	95.44	20221025	3.08	N	007210	500	342 억	4517797	N	N	0	N	N
37	20231025	130219	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3555	-50	5	-1.39	855925085	236123	27.56	3640	3695	3545	4685	2525	3605	3624.91	6.59	-11623	3858	3731	3543	3416	3228	3795	3480	343	1080	500	2660	5	1	68560000	2437	24.52	0.92	12	0.34	145.00	3854.00	4260	20230921	-16.55	1865	20221025	90.62	4260	-16.55	20230921	1900	87.11	20230103	4260	-16.55	20230921	1865	90.62	20221025	3.08	N	007210	500	342 억	4517797	N	N	0	N	N
38	20231025	120219	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3590	-15	5	-0.42	700468015	192535	22.47	3640	3695	3590	4685	2525	3605	3638.13	6.59	-28105	3858	3731	3543	3416	3228	3795	3480	343	1080	500	2660	5	1	68560000	2461	24.76	0.93	12	0.28	145.00	3854.00	4260	20230921	-15.73	1865	20221025	92.49	4260	-15.73	20230921	1900	88.95	20230103	4260	-15.73	20230921	1865	92.49	20221025	3.08	N	007210	500	342 억	4517797	N	N	0	N	N
39	20231025	110218	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3640	35	2	0.97	513564620	140720	16.42	3640	3695	3600	4685	2525	3605	3649.55	6.59	-31720	3858	3731	3543	3416	3228	3795	3480	343	1080	500	2660	5	1	68560000	2496	25.10	0.94	12	0.21	145.00	3854.00	4260	20230921	-14.55	1865	20221025	95.17	4260	-14.55	20230921	1900	91.58	20230103	4260	-14.55	20230921	1865	95.17	20221025	3.08	N	007210	500	342 억	4517797	N	N	0	N	N
40	20231025	100217	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3670	65	2	1.80	379018875	103767	12.11	3640	3695	3600	4685	2525	3605	3652.60	6.59	-21256	3858	3731	3543	3416	3228	3795	3480	343	1080	500	2660	5	1	68560000	2516	25.31	0.95	12	0.15	145.00	3854.00	4260	20230921	-13.85	1865	20221025	96.78	4260	-13.85	20230921	1900	93.16	20230103	4260	-13.85	20230921	1865	96.78	20221025	3.08	N	007210	500	342 억	4517797	N	N	0	N	N
41	20231025	090218	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3675	70	2	1.94	28593775	7840	0.91	3640	3675	3625	4685	2525	3605	3647.17	6.59	-2084	3858	3731	3543	3416	3228	3795	3480	343	1080	500	2660	5	1	68560000	2520	25.34	0.95	12	0.01	145.00	3854.00	4260	20230921	-13.73	1865	20221025	97.05	4260	-13.73	20230921	1900	93.42	20230103	4260	-13.73	20230921	1865	97.05	20221025	3.08	N	007210	500	342 억	4517797	N	N	0	N	N
42	20231024	160215	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3605	175	2	5.10	3044939720	855444	173.64	3435	3670	3355	4455	2405	3430	3559.48	6.72	5914	3570	3500	3445	3375	3320	3535	3410	343	1025	500	2530	5	1	68560000	2472	24.86	0.94	12	1.25	145.00	3854.00	4260	20230921	-15.38	1865	20221025	93.30	4260	-15.38	20230921	1900	89.74	20230103	4260	-15.38	20230921	1865	93.30	20221025	3.13	N	007210	500	342 억	4607886	N	N	0	N	N
43	20231024	150217	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3630	200	2	5.83	2876674665	808865	164.19	3435	3670	3355	4455	2405	3430	3556.43	6.72	5182	3570	3500	3445	3375	3320	3535	3410	343	1025	500	2530	5	1	68560000	2489	25.03	0.94	12	1.18	145.00	3854.00	4260	20230921	-14.79	1865	20221025	94.64	4260	-14.79	20230921	1900	91.05	20230103	4260	-14.79	20230921	1865	94.64	20221025	3.13	N	007210	500	342 억	4607886	N	N	0	N	N
44	20231024	140215	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3600	170	2	4.96	2409909905	680679	138.17	3435	3670	3355	4455	2405	3430	3540.45	6.72	31841	3570	3500	3445	3375	3320	3535	3410	343	1025	500	2530	5	1	68560000	2468	24.83	0.93	12	0.99	145.00	3854.00	4260	20230921	-15.49	1865	20221025	93.03	4260	-15.49	20230921	1900	89.47	20230103	4260	-15.49	20230921	1865	93.03	20221025	3.13	N	007210	500	342 억	4607886	N	N	0	N	N
45	20231024	130218	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3615	185	2	5.39	1759525785	501666	101.83	3435	3650	3355	4455	2405	3430	3507.37	6.72	29298	3570	3500	3445	3375	3320	3535	3410	343	1025	500	2530	5	1	68560000	2478	24.93	0.94	12	0.73	145.00	3854.00	4260	20230921	-15.14	1865	20221025	93.83	4260	-15.14	20230921	1900	90.26	20230103	4260	-15.14	20230921	1865	93.83	20221025	3.13	N	007210	500	342 억	4607886	N	N	0	N	N
46	20231024	120216	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3500	70	2	2.04	1035958025	299729	60.84	3435	3520	3355	4455	2405	3430	3456.32	6.72	-8911	3570	3500	3445	3375	3320	3535	3410	343	1025	500	2530	5	1	68560000	2400	24.14	0.91	12	0.44	145.00	3854.00	4260	20230921	-17.84	1865	20221025	87.67	4260	-17.84	20230921	1900	84.21	20230103	4260	-17.84	20230921	1865	87.67	20221025	3.13	N	007210	500	342 억	4607886	N	N	0	N	N
47	20231024	110216	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3500	70	2	2.04	856560280	248413	50.42	3435	3505	3355	4455	2405	3430	3448.13	6.72	8557	3570	3500	3445	3375	3320	3535	3410	343	1025	500	2530	5	1	68560000	2400	24.14	0.91	12	0.36	145.00	3854.00	4260	20230921	-17.84	1865	20221025	87.67	4260	-17.84	20230921	1900	84.21	20230103	4260	-17.84	20230921	1865	87.67	20221025	3.13	N	007210	500	342 억	4607886	N	N	0	N	N
48	20231024	100216	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3450	20	2	0.58	374210230	109013	22.13	3435	3475	3355	4455	2405	3430	3432.71	6.72	-14282	3570	3500	3445	3375	3320	3535	3410	343	1025	500	2530	5	1	68560000	2365	23.79	0.90	12	0.16	145.00	3854.00	4260	20230921	-19.01	1865	20221025	84.99	4260	-19.01	20230921	1900	81.58	20230103	4260	-19.01	20230921	1865	84.99	20221025	3.13	N	007210	500	342 억	4607886	N	N	0	N	N
49	20231024	090217	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3465	35	2	1.02	13861200	4020	0.82	3435	3465	3435	4455	2405	3430	3448.06	6.72	2705	3570	3500	3445	3375	3320	3535	3410	343	1025	500	2530	5	1	68560000	2376	23.90	0.90	12	0.01	145.00	3854.00	4260	20230921	-18.66	1865	20221025	85.79	4260	-18.66	20230921	1900	82.37	20230103	4260	-18.66	20230921	1865	85.79	20221025	3.13	N	007210	500	342 억	4607886	N	N	0	N	N
50	20231023	160214	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3430	35	2	1.03	1696900775	492504	40.42	3395	3515	3390	4410	2380	3395	3445.51	6.56	152982	3715	3555	3440	3280	3165	3497	3222	343	1015	500	2510	5	1	68560000	2352	23.66	0.89	12	0.72	145.00	3854.00	4260	20230921	-19.48	1865	20221025	83.91	4260	-19.48	20230921	1900	80.53	20230103	4260	-19.48	20230921	1865	83.91	20221025	3.29	N	007210	500	342 억	4495671	N	N	0	N	N
51	20231023	150213	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3420	25	2	0.74	1596911590	463319	38.02	3395	3515	3390	4410	2380	3395	3446.72	6.56	143436	3715	3555	3440	3280	3165	3497	3222	343	1015	500	2510	5	1	68560000	2345	23.59	0.89	12	0.68	145.00	3854.00	4260	20230921	-19.72	1865	20221025	83.38	4260	-19.72	20230921	1900	80.00	20230103	4260	-19.72	20230921	1865	83.38	20221025	3.29	N	007210	500	342 억	4495671	N	N	0	N	N
52	20231023	140215	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3480	85	2	2.50	1439891590	417581	34.27	3395	3515	3390	4410	2380	3395	3448.22	6.56	122091	3715	3555	3440	3280	3165	3497	3222	343	1015	500	2510	5	1	68560000	2386	24.00	0.90	12	0.61	145.00	3854.00	4260	20230921	-18.31	1865	20221025	86.60	4260	-18.31	20230921	1900	83.16	20230103	4260	-18.31	20230921	1865	86.60	20221025	3.29	N	007210	500	342 억	4495671	N	N	0	N	N
53	20231023	130215	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3450	55	2	1.62	1100040910	319865	26.25	3395	3490	3390	4410	2380	3395	3439.13	6.56	102767	3715	3555	3440	3280	3165	3497	3222	343	1015	500	2510	5	1	68560000	2365	23.79	0.90	12	0.47	145.00	3854.00	4260	20230921	-19.01	1865	20221025	84.99	4260	-19.01	20230921	1900	81.58	20230103	4260	-19.01	20230921	1865	84.99	20221025	3.29	N	007210	500	342 억	4495671	N	N	0	N	N
54	20231023	120214	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3450	55	2	1.62	892344675	259658	21.31	3395	3490	3390	4410	2380	3395	3436.67	6.56	90788	3715	3555	3440	3280	3165	3497	3222	343	1015	500	2510	5	1	68560000	2365	23.79	0.90	12	0.38	145.00	3854.00	4260	20230921	-19.01	1865	20221025	84.99	4260	-19.01	20230921	1900	81.58	20230103	4260	-19.01	20230921	1865	84.99	20221025	3.29	N	007210	500	342 억	4495671	N	N	0	N	N
55	20231023	110215	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3480	85	2	2.50	768668960	223963	18.38	3395	3490	3390	4410	2380	3395	3432.18	6.56	93523	3715	3555	3440	3280	3165	3497	3222	343	1015	500	2510	5	1	68560000	2386	24.00	0.90	12	0.33	145.00	3854.00	4260	20230921	-18.31	1865	20221025	86.60	4260	-18.31	20230921	1900	83.16	20230103	4260	-18.31	20230921	1865	86.60	20221025	3.29	N	007210	500	342 억	4495671	N	N	0	N	N
56	20231023	100213	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3460	65	2	1.91	679400195	198238	16.27	3395	3475	3390	4410	2380	3395	3427.25	6.56	94171	3715	3555	3440	3280	3165	3497	3222	343	1015	500	2510	5	1	68560000	2372	23.86	0.90	12	0.29	145.00	3854.00	4260	20230921	-18.78	1865	20221025	85.52	4260	-18.78	20230921	1900	82.11	20230103	4260	-18.78	20230921	1865	85.52	20221025	3.29	N	007210	500	342 억	4495671	N	N	0	N	N
57	20231023	090215	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3405	10	2	0.29	73035890	21464	1.76	3395	3430	3390	4410	2380	3395	3402.84	6.56	9918	3715	3555	3440	3280	3165	3497	3222	343	1015	500	2510	5	1	68560000	2334	23.48	0.88	12	0.03	145.00	3854.00	4260	20230921	-20.07	1865	20221025	82.57	4260	-20.07	20230921	1900	79.21	20230103	4260	-20.07	20230921	1865	82.57	20221025	3.29	N	007210	500	342 억	4495671	N	N	0	N	N
58	20231020	160215	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3395	-245	5	-6.73	4191268450	1217748	176.38	3565	3600	3325	4730	2550	3640	3441.85	6.81	-145905	3780	3710	3605	3535	3430	3745	3570	343	1090	500	2690	5	1	68560000	2328	23.41	0.88	12	1.78	145.00	3854.00	4260	20230921	-20.31	1865	20221025	82.04	4260	-20.31	20230921	1900	78.68	20230103	4260	-20.31	20230921	1865	82.04	20221025	3.32	N	007210	500	342 억	4668837	N	N	0	N	N
59	20231020	150214	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3470	-170	5	-4.67	3888888940	1129672	163.62	3565	3600	3325	4730	2550	3640	3442.49	6.81	-152689	3780	3710	3605	3535	3430	3745	3570	343	1090	500	2690	5	1	68560000	2379	23.93	0.90	12	1.65	145.00	3854.00	4260	20230921	-18.54	1865	20221025	86.06	4260	-18.54	20230921	1900	82.63	20230103	4260	-18.54	20230921	1865	86.06	20221025	3.32	N	007210	500	342 억	4668837	N	N	0	N	N
60	20231020	140215	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3520	-120	5	-3.30	3724518010	1082637	156.81	3565	3600	3325	4730	2550	3640	3440.23	6.81	-155819	3780	3710	3605	3535	3430	3745	3570	343	1090	500	2690	5	1	68560000	2413	24.28	0.91	12	1.58	145.00	3854.00	4260	20230921	-17.37	1865	20221025	88.74	4260	-17.37	20230921	1900	85.26	20230103	4260	-17.37	20230921	1865	88.74	20221025	3.32	N	007210	500	342 억	4668837	N	N	0	N	N
61	20231020	130210	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3495	-145	5	-3.98	3027518220	886441	128.39	3565	3600	3325	4730	2550	3640	3415.36	6.81	-107010	3780	3710	3605	3535	3430	3745	3570	343	1090	500	2690	5	1	68560000	2396	24.10	0.91	12	1.29	145.00	3854.00	4260	20230921	-17.96	1865	20221025	87.40	4260	-17.96	20230921	1900	83.95	20230103	4260	-17.96	20230921	1865	87.40	20221025	3.32	N	007210	500	342 억	4668837	N	N	0	N	N
62	20231020	120212	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3490	-150	5	-4.12	2758800950	808946	117.17	3565	3600	3325	4730	2550	3640	3410.36	6.81	-106752	3780	3710	3605	3535	3430	3745	3570	343	1090	500	2690	5	1	68560000	2393	24.07	0.91	12	1.18	145.00	3854.00	4260	20230921	-18.08	1865	20221025	87.13	4260	-18.08	20230921	1900	83.68	20230103	4260	-18.08	20230921	1865	87.13	20221025	3.32	N	007210	500	342 억	4668837	N	N	0	N	N
63	20231020	110214	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3430	-210	5	-5.77	2417062045	710045	102.84	3565	3600	3325	4730	2550	3640	3404.09	6.81	-101860	3780	3710	3605	3535	3430	3745	3570	343	1090	500	2690	5	1	68560000	2352	23.66	0.89	12	1.04	145.00	3854.00	4260	20230921	-19.48	1865	20221025	83.91	4260	-19.48	20230921	1900	80.53	20230103	4260	-19.48	20230921	1865	83.91	20221025	3.32	N	007210	500	342 억	4668837	N	N	0	N	N
64	20231020	100213	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3365	-275	5	-7.55	1580823405	461482	66.84	3565	3600	3350	4730	2550	3640	3425.53	6.81	-115154	3780	3710	3605	3535	3430	3745	3570	343	1090	500	2690	5	1	68560000	2307	23.21	0.87	12	0.67	145.00	3854.00	4260	20230921	-21.01	1865	20221025	80.43	4260	-21.01	20230921	1900	77.11	20230103	4260	-21.01	20230921	1865	80.43	20221025	3.32	N	007210	500	342 억	4668837	N	N	0	N	N
65	20231020	090214	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3540	-100	5	-2.75	134597015	37794	5.47	3565	3600	3530	4730	2550	3640	3561.32	6.81	-5030	3780	3710	3605	3535	3430	3745	3570	343	1090	500	2690	5	1	68560000	2427	24.41	0.92	12	0.06	145.00	3854.00	4260	20230921	-16.90	1865	20221025	89.81	4260	-16.90	20230921	1900	86.32	20230103	4260	-16.90	20230921	1865	89.81	20221025	3.32	N	007210	500	342 억	4668837	N	N	0	N	N
66	20231019	160212	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3640	35	2	0.97	2446611425	682846	73.14	3570	3675	3500	4685	2525	3605	3582.78	6.72	59928	3791	3697	3631	3537	3471	3745	3585	343	1080	500	2660	5	1	68560000	2496	25.10	0.94	12	1.00	145.00	3854.00	4260	20230921	-14.55	1865	20221025	95.17	4260	-14.55	20230921	1900	91.58	20230103	4260	-14.55	20230921	1865	95.17	20221025	3.45	N	007210	500	342 억	4609572	N	N	0	N	N
67	20231019	150213	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3590	-15	5	-0.42	2018520505	564004	60.41	3570	3675	3500	4685	2525	3605	3578.91	6.72	32667	3791	3697	3631	3537	3471	3745	3585	343	1080	500	2660	5	1	68560000	2461	24.76	0.93	12	0.82	145.00	3854.00	4260	20230921	-15.73	1865	20221025	92.49	4260	-15.73	20230921	1900	88.95	20230103	4260	-15.73	20230921	1865	92.49	20221025	3.45	N	007210	500	342 억	4609572	N	N	0	N	N
68	20231019	140213	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3595	-10	5	-0.28	1737166515	485325	51.98	3570	3675	3500	4685	2525	3605	3579.39	6.72	31319	3791	3697	3631	3537	3471	3745	3585	343	1080	500	2660	5	1	68560000	2465	24.79	0.93	12	0.71	145.00	3854.00	4260	20230921	-15.61	1865	20221025	92.76	4260	-15.61	20230921	1900	89.21	20230103	4260	-15.61	20230921	1865	92.76	20221025	3.45	N	007210	500	342 억	4609572	N	N	0	N	N
69	20231019	130212	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3585	-20	5	-0.55	1558792800	435567	46.65	3570	3675	3500	4685	2525	3605	3578.77	6.72	48749	3791	3697	3631	3537	3471	3745	3585	343	1080	500	2660	5	1	68560000	2458	24.72	0.93	12	0.64	145.00	3854.00	4260	20230921	-15.85	1865	20221025	92.23	4260	-15.85	20230921	1900	88.68	20230103	4260	-15.85	20230921	1865	92.23	20221025	3.45	N	007210	500	342 억	4609572	N	N	0	N	N
70	20231019	120213	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3560	-45	5	-1.25	1421376430	396913	42.51	3570	3675	3500	4685	2525	3605	3581.08	6.72	38926	3791	3697	3631	3537	3471	3745	3585	343	1080	500	2660	5	1	68560000	2441	24.55	0.92	12	0.58	145.00	3854.00	4260	20230921	-16.43	1865	20221025	90.88	4260	-16.43	20230921	1900	87.37	20230103	4260	-16.43	20230921	1865	90.88	20221025	3.45	N	007210	500	342 억	4609572	N	N	0	N	N
71	20231019	110212	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3605	0	3	0.00	1169796495	326434	34.96	3570	3675	3500	4685	2525	3605	3583.56	6.72	22106	3791	3697	3631	3537	3471	3745	3585	343	1080	500	2660	5	1	68560000	2472	24.86	0.94	12	0.48	145.00	3854.00	4260	20230921	-15.38	1865	20221025	93.30	4260	-15.38	20230921	1900	89.74	20230103	4260	-15.38	20230921	1865	93.30	20221025	3.45	N	007210	500	342 억	4609572	N	N	0	N	N
72	20231019	100211	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3615	10	2	0.28	699924495	197065	21.11	3570	3620	3500	4685	2525	3605	3551.74	6.72	34783	3791	3697	3631	3537	3471	3745	3585	343	1080	500	2660	5	1	68560000	2478	24.93	0.94	12	0.29	145.00	3854.00	4260	20230921	-15.14	1865	20221025	93.83	4260	-15.14	20230921	1900	90.26	20230103	4260	-15.14	20230921	1865	93.83	20221025	3.45	N	007210	500	342 억	4609572	N	N	0	N	N
73	20231019	090213	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3540	-65	5	-1.80	76847680	21635	2.32	3570	3575	3540	4685	2525	3605	3552.01	6.72	2712	3791	3697	3631	3537	3471	3745	3585	343	1080	500	2660	5	1	68560000	2427	24.41	0.92	12	0.03	145.00	3854.00	4260	20230921	-16.90	1865	20221025	89.81	4260	-16.90	20230921	1900	86.32	20230103	4260	-16.90	20230921	1865	89.81	20221025	3.45	N	007210	500	342 억	4609572	N	N	0	N	N
74	20231018	160213	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3605	-30	5	-0.83	3378205225	929766	49.27	3590	3725	3565	4725	2545	3635	3633.39	6.21	344202	4251	3942	3726	3417	3201	3835	3310	343	1090	500	2680	5	1	68560000	2472	24.86	0.94	12	1.36	145.00	3854.00	4260	20230921	-15.38	1760	20221014	104.83	4260	-15.38	20230921	1900	89.74	20230103	4260	-15.38	20230921	1865	93.30	20221025	3.51	N	007210	500	342 억	4254864	N	N	0	N	N
75	20231018	150212	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3615	-20	5	-0.55	3127299855	860184	45.58	3590	3725	3565	4725	2545	3635	3635.62	6.21	308602	4251	3942	3726	3417	3201	3835	3310	343	1090	500	2680	5	1	68560000	2478	24.93	0.94	12	1.25	145.00	3854.00	4260	20230921	-15.14	1760	20221014	105.40	4260	-15.14	20230921	1900	90.26	20230103	4260	-15.14	20230921	1865	93.83	20221025	3.51	N	007210	500	342 억	4254864	N	N	0	N	N
76	20231018	140209	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3595	-40	5	-1.10	2510761755	688226	36.47	3590	3725	3575	4725	2545	3635	3648.16	6.21	230839	4251	3942	3726	3417	3201	3835	3310	343	1090	500	2680	5	1	68560000	2465	24.79	0.93	12	1.00	145.00	3854.00	4260	20230921	-15.61	1760	20221014	104.26	4260	-15.61	20230921	1900	89.21	20230103	4260	-15.61	20230921	1865	92.76	20221025	3.51	N	007210	500	342 억	4254864	N	N	0	N	N
77	20231018	130209	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3635	0	3	0.00	1940113435	529615	28.06	3590	3725	3590	4725	2545	3635	3663.25	6.21	186316	4251	3942	3726	3417	3201	3835	3310	343	1090	500	2680	5	1	68560000	2492	25.07	0.94	12	0.77	145.00	3854.00	4260	20230921	-14.67	1760	20221014	106.53	4260	-14.67	20230921	1900	91.32	20230103	4260	-14.67	20230921	1865	94.91	20221025	3.51	N	007210	500	342 억	4254864	N	N	0	N	N
78	20231018	120212	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3635	0	3	0.00	1627209980	443017	23.47	3590	3725	3590	4725	2545	3635	3673.02	6.21	162595	4251	3942	3726	3417	3201	3835	3310	343	1090	500	2680	5	1	68560000	2492	25.07	0.94	12	0.65	145.00	3854.00	4260	20230921	-14.67	1760	20221014	106.53	4260	-14.67	20230921	1900	91.32	20230103	4260	-14.67	20230921	1865	94.91	20221025	3.51	N	007210	500	342 억	4254864	N	N	0	N	N
79	20231018	110212	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3680	45	2	1.24	1213475595	329410	17.45	3590	3725	3590	4725	2545	3635	3683.78	6.21	145590	4251	3942	3726	3417	3201	3835	3310	343	1090	500	2680	5	1	68560000	2523	25.38	0.95	12	0.48	145.00	3854.00	4260	20230921	-13.62	1760	20221014	109.09	4260	-13.62	20230921	1900	93.68	20230103	4260	-13.62	20230921	1865	97.32	20221025	3.51	N	007210	500	342 억	4254864	N	N	0	N	N
80	20231018	100212	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3635	0	3	0.00	946679710	256936	13.61	3590	3725	3590	4725	2545	3635	3684.50	6.21	115640	4251	3942	3726	3417	3201	3835	3310	343	1090	500	2680	5	1	68560000	2492	25.07	0.94	12	0.37	145.00	3854.00	4260	20230921	-14.67	1760	20221014	106.53	4260	-14.67	20230921	1900	91.32	20230103	4260	-14.67	20230921	1865	94.91	20221025	3.51	N	007210	500	342 억	4254864	N	N	0	N	N
81	20231018	090210	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3675	40	2	1.10	101250140	28013	1.48	3590	3675	3590	4725	2545	3635	3614.40	6.21	6326	4251	3942	3726	3417	3201	3835	3310	343	1090	500	2680	5	1	68560000	2520	25.34	0.95	12	0.04	145.00	3854.00	4260	20230921	-13.73	1760	20221014	108.81	4260	-13.73	20230921	1900	93.42	20230103	4260	-13.73	20230921	1865	97.05	20221025	3.51	N	007210	500	342 억	4254864	N	N	0	N	N
82	20231017	160213	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3635	-230	5	-5.95	6931435935	1883737	328.29	3980	4035	3510	5020	2710	3865	3679.68	6.15	-65920	4141	4002	3901	3762	3661	3952	3712	343	1155	500	2860	5	1	68560000	2492	25.07	0.94	12	2.75	145.00	3854.00	4260	20230921	-14.67	1710	20221013	112.57	4260	-14.67	20230921	1900	91.32	20230103	4260	-14.67	20230921	1865	94.91	20221025	3.31	N	007210	500	342 억	4213278	N	N	0	N	N
83	20231017	150211	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3680	-185	5	-4.79	6311030355	1713516	298.63	3980	4035	3510	5020	2710	3865	3683.09	6.15	-27728	4141	4002	3901	3762	3661	3952	3712	343	1155	500	2860	5	1	68560000	2523	25.38	0.95	12	2.50	145.00	3854.00	4260	20230921	-13.62	1710	20221013	115.20	4260	-13.62	20230921	1900	93.68	20230103	4260	-13.62	20230921	1865	97.32	20221025	3.31	N	007210	500	342 억	4213278	N	N	0	N	N
84	20231017	140211	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3545	-320	5	-8.28	4540941615	1224326	213.37	3980	4035	3510	5020	2710	3865	3708.93	6.15	46488	4141	4002	3901	3762	3661	3952	3712	343	1155	500	2860	5	1	68560000	2430	24.45	0.92	12	1.79	145.00	3854.00	4260	20230921	-16.78	1710	20221013	107.31	4260	-16.78	20230921	1900	86.58	20230103	4260	-16.78	20230921	1865	90.08	20221025	3.31	N	007210	500	342 억	4213278	N	N	0	N	N
85	20231017	130211	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3670	-195	5	-5.05	2691930260	708266	123.43	3980	4035	3645	5020	2710	3865	3800.73	6.15	13063	4141	4002	3901	3762	3661	3952	3712	343	1155	500	2860	5	1	68560000	2516	25.31	0.95	12	1.03	145.00	3854.00	4260	20230921	-13.85	1710	20221013	114.62	4260	-13.85	20230921	1900	93.16	20230103	4260	-13.85	20230921	1865	96.78	20221025	3.31	N	007210	500	342 억	4213278	N	N	0	N	N
86	20231017	120212	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3720	-145	5	-3.75	1771470825	458812	79.96	3980	4035	3710	5020	2710	3865	3860.99	6.15	-24157	4141	4002	3901	3762	3661	3952	3712	343	1155	500	2860	5	1	68560000	2550	25.66	0.97	12	0.67	145.00	3854.00	4260	20230921	-12.68	1710	20221013	117.54	4260	-12.68	20230921	1900	95.79	20230103	4260	-12.68	20230921	1865	99.46	20221025	3.31	N	007210	500	342 억	4213278	N	N	0	N	N
87	20231017	110209	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3780	-85	5	-2.20	1463103435	376612	65.63	3980	4035	3770	5020	2710	3865	3884.91	6.15	-32478	4141	4002	3901	3762	3661	3952	3712	343	1155	500	2860	5	1	68560000	2592	26.07	0.98	12	0.55	145.00	3854.00	4260	20230921	-11.27	1710	20221013	121.05	4260	-11.27	20230921	1900	98.95	20230103	4260	-11.27	20230921	1865	102.68	20221025	3.31	N	007210	500	342 억	4213278	N	N	0	N	N
88	20231017	100209	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3820	-45	5	-1.16	1108229175	283125	49.34	3980	4035	3775	5020	2710	3865	3914.28	6.15	-17946	4141	4002	3901	3762	3661	3952	3712	343	1155	500	2860	5	1	68560000	2619	26.34	0.99	12	0.41	145.00	3854.00	4260	20230921	-10.33	1710	20221013	123.39	4260	-10.33	20230921	1900	101.05	20230103	4260	-10.33	20230921	1865	104.83	20221025	3.31	N	007210	500	342 억	4213278	N	N	0	N	N
89	20231017	090210	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3995	130	2	3.36	234898570	58892	10.26	3980	4015	3965	5020	2710	3865	3988.63	6.15	-6818	4141	4002	3901	3762	3661	3952	3712	343	1155	500	2860	5	1	68560000	2739	27.55	1.04	12	0.09	145.00	3854.00	4260	20230921	-6.22	1710	20221013	133.63	4260	-6.22	20230921	1900	110.26	20230103	4260	-6.22	20230921	1865	114.21	20221025	3.31	N	007210	500	342 억	4213278	N	N	0	N	N
90	20231016	160209	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3865	-175	5	-4.33	2235571435	571017	56.56	4040	4040	3800	5250	2830	4040	3915.15	6.19	-27363	4253	4146	4038	3931	3823	4200	3985	343	1210	500	2980	5	1	68560000	2650	26.66	1.00	12	0.83	145.00	3854.00	4260	20230921	-9.27	1710	20221013	126.02	4260	-9.27	20230921	1900	103.42	20230103	4260	-9.27	20230921	1865	107.24	20221025	3.36	N	007210	500	342 억	4245645	N	N	2510	N	N
91	20231016	150209	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3875	-165	5	-4.08	2066115995	527446	52.25	4040	4040	3800	5250	2830	4040	3917.21	6.19	-13862	4253	4146	4038	3931	3823	4200	3985	343	1210	500	2980	5	1	68560000	2657	26.72	1.01	12	0.77	145.00	3854.00	4260	20230921	-9.04	1710	20221013	126.61	4260	-9.04	20230921	1900	103.95	20230103	4260	-9.04	20230921	1865	107.77	20221025	3.36	N	007210	500	342 억	4245645	N	N	2510	N	N
92	20231016	140210	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3880	-160	5	-3.96	1709747115	434672	43.06	4040	4040	3865	5250	2830	4040	3933.42	6.19	-26172	4253	4146	4038	3931	3823	4200	3985	343	1210	500	2980	5	1	68560000	2660	26.76	1.01	12	0.63	145.00	3854.00	4260	20230921	-8.92	1710	20221013	126.90	4260	-8.92	20230921	1900	104.21	20230103	4260	-8.92	20230921	1865	108.04	20221025	3.36	N	007210	500	342 억	4245645	N	N	2510	N	N
93	20231016	130209	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3900	-140	5	-3.47	1499488445	380572	37.70	4040	4040	3870	5250	2830	4040	3940.09	6.19	-13193	4253	4146	4038	3931	3823	4200	3985	343	1210	500	2980	5	1	68560000	2674	26.90	1.01	12	0.56	145.00	3854.00	4260	20230921	-8.45	1710	20221013	128.07	4260	-8.45	20230921	1900	105.26	20230103	4260	-8.45	20230921	1865	109.12	20221025	3.36	N	007210	500	342 억	4245645	N	N	2510	N	N
94	20231016	120210	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3940	-100	5	-2.48	1175501520	297608	29.48	4040	4040	3905	5250	2830	4040	3949.83	6.19	-2521	4253	4146	4038	3931	3823	4200	3985	343	1210	500	2980	5	1	68560000	2701	27.17	1.02	12	0.43	145.00	3854.00	4260	20230921	-7.51	1710	20221013	130.41	4260	-7.51	20230921	1900	107.37	20230103	4260	-7.51	20230921	1865	111.26	20221025	3.36	N	007210	500	342 억	4245645	N	N	2510	N	N
95	20231016	110210	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3965	-75	5	-1.86	1024111800	259173	25.67	4040	4040	3905	5250	2830	4040	3951.46	6.19	6606	4253	4146	4038	3931	3823	4200	3985	343	1210	500	2980	5	1	68560000	2718	27.34	1.03	12	0.38	145.00	3854.00	4260	20230921	-6.92	1710	20221013	131.87	4260	-6.92	20230921	1900	108.68	20230103	4260	-6.92	20230921	1865	112.60	20221025	3.36	N	007210	500	342 억	4245645	N	N	2510	N	N
96	20231016	100207	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3935	-105	5	-2.60	790260975	200316	19.84	4040	4040	3905	5250	2830	4040	3945.07	6.19	3350	4253	4146	4038	3931	3823	4200	3985	343	1210	500	2980	5	1	68560000	2698	27.14	1.02	12	0.29	145.00	3854.00	4260	20230921	-7.63	1710	20221013	130.12	4260	-7.63	20230921	1900	107.11	20230103	4260	-7.63	20230921	1865	110.99	20221025	3.36	N	007210	500	342 억	4245645	N	N	2510	N	N
97	20231016	090209	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3965	-75	5	-1.86	122189470	30422	3.01	4040	4040	3965	5250	2830	4040	4016.48	6.19	-13289	4253	4146	4038	3931	3823	4200	3985	343	1210	500	2980	5	1	68560000	2718	27.34	1.03	12	0.04	145.00	3854.00	4260	20230921	-6.92	1710	20221013	131.87	4260	-6.92	20230921	1900	108.68	20230103	4260	-6.92	20230921	1865	112.60	20221025	3.36	N	007210	500	342 억	4245645	N	N	2510	N	N
98	20231012	160210	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3965	70	2	1.80	2522439840	640561	172.96	3955	4015	3870	5060	2730	3895	3937.84	6.08	26352	4091	3992	3881	3782	3671	4042	3832	343	1165	500	2880	5	1	68560000	2718	27.34	1.03	12	0.93	145.00	3854.00	4260	20230921	-6.92	1710	20221013	131.87	4260	-6.92	20230921	1900	108.68	20230103	4260	-6.92	20230921	1710	131.87	20221013	3.35	N	007210	500	342 억	4171436	N	N	5	N	N
99	20231012	150209	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3955	60	2	1.54	2321537115	589851	159.27	3955	4015	3870	5060	2730	3895	3935.80	6.08	14660	4091	3992	3881	3782	3671	4042	3832	343	1165	500	2880	5	1	68560000	2712	27.28	1.03	12	0.86	145.00	3854.00	4260	20230921	-7.16	1710	20221013	131.29	4260	-7.16	20230921	1900	108.16	20230103	4260	-7.16	20230921	1710	131.29	20221013	3.35	N	007210	500	342 억	4171436	N	N	6	N	N
100	20231012	140209	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3955	60	2	1.54	2009551295	510865	137.94	3955	4015	3870	5060	2730	3895	3933.62	6.08	14007	4091	3992	3881	3782	3671	4042	3832	343	1165	500	2880	5	1	68560000	2712	27.28	1.03	12	0.75	145.00	3854.00	4260	20230921	-7.16	1710	20221013	131.29	4260	-7.16	20230921	1900	108.16	20230103	4260	-7.16	20230921	1710	131.29	20221013	3.35	N	007210	500	342 억	4171436	N	N	6	N	N
101	20231012	130209	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3895	0	3	0.00	1743751160	443223	119.68	3955	4015	3870	5060	2730	3895	3934.25	6.08	-12008	4091	3992	3881	3782	3671	4042	3832	343	1165	500	2880	5	1	68560000	2670	26.86	1.01	12	0.65	145.00	3854.00	4260	20230921	-8.57	1710	20221013	127.78	4260	-8.57	20230921	1900	105.00	20230103	4260	-8.57	20230921	1710	127.78	20221013	3.35	N	007210	500	342 억	4171436	N	N	6	N	N
102	20231012	120212	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3895	0	3	0.00	1599262385	406069	109.64	3955	4015	3870	5060	2730	3895	3938.40	6.08	-28073	4091	3992	3881	3782	3671	4042	3832	343	1165	500	2880	5	1	68560000	2670	26.86	1.01	12	0.59	145.00	3854.00	4260	20230921	-8.57	1710	20221013	127.78	4260	-8.57	20230921	1900	105.00	20230103	4260	-8.57	20230921	1710	127.78	20221013	3.35	N	007210	500	342 억	4171436	N	N	6	N	N
103	20231012	110212	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3910	15	2	0.39	1386102325	351266	94.85	3955	4015	3870	5060	2730	3895	3946.02	6.08	-32737	4091	3992	3881	3782	3671	4042	3832	343	1165	500	2880	5	1	68560000	2681	26.97	1.01	12	0.51	145.00	3854.00	4260	20230921	-8.22	1710	20221013	128.65	4260	-8.22	20230921	1900	105.79	20230103	4260	-8.22	20230921	1710	128.65	20221013	3.35	N	007210	500	342 억	4171436	N	N	6	N	N
104	20231012	100211	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3900	5	2	0.13	1156905750	292721	79.04	3955	4015	3870	5060	2730	3895	3952.25	6.08	-48672	4091	3992	3881	3782	3671	4042	3832	343	1165	500	2880	5	1	68560000	2674	26.90	1.01	12	0.43	145.00	3854.00	4260	20230921	-8.45	1710	20221013	128.07	4260	-8.45	20230921	1900	105.26	20230103	4260	-8.45	20230921	1710	128.07	20221013	3.35	N	007210	500	342 억	4171436	N	N	6	N	N
105	20231012	090213	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	4010	115	2	2.95	139338965	35030	9.46	3955	4010	3955	5060	2730	3895	3977.70	6.08	8972	4091	3992	3881	3782	3671	4042	3832	343	1165	500	2880	5	1	68560000	2749	27.66	1.04	12	0.05	145.00	3854.00	4260	20230921	-5.87	1710	20221013	134.50	4260	-5.87	20230921	1900	111.05	20230103	4260	-5.87	20230921	1710	134.50	20221013	3.35	N	007210	500	342 억	4171436	N	N	6	N	N
106	20231011	160211	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3895	155	2	4.14	1426797255	365849	130.69	3770	3980	3770	4860	2620	3740	3899.97	6.06	31030	3930	3835	3780	3685	3630	3807	3657	343	1120	500	2760	5	1	68560000	2670	26.86	1.01	12	0.53	145.00	3854.00	4260	20230921	-8.57	1710	20221013	127.78	4260	-8.57	20230921	1900	105.00	20230103	4260	-8.57	20230921	1710	127.78	20221013	3.41	N	007210	500	342 억	4156509	N	N	6	N	N
107	20231011	150209	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3895	155	2	4.14	1296180605	332285	118.70	3770	3980	3770	4860	2620	3740	3900.82	6.06	19078	3930	3835	3780	3685	3630	3807	3657	343	1120	500	2760	5	1	68560000	2670	26.86	1.01	12	0.48	145.00	3854.00	4260	20230921	-8.57	1710	20221013	127.78	4260	-8.57	20230921	1900	105.00	20230103	4260	-8.57	20230921	1710	127.78	20221013	3.41	N	007210	500	342 억	4156509	N	N	6	N	N
108	20231011	140211	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3900	160	2	4.28	1208547545	309811	110.68	3770	3980	3770	4860	2620	3740	3900.93	6.06	10745	3930	3835	3780	3685	3630	3807	3657	343	1120	500	2760	5	1	68560000	2674	26.90	1.01	12	0.45	145.00	3854.00	4260	20230921	-8.45	1710	20221013	128.07	4260	-8.45	20230921	1900	105.26	20230103	4260	-8.45	20230921	1710	128.07	20221013	3.41	N	007210	500	342 억	4156509	N	N	6	N	N
109	20231011	130209	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3935	195	2	5.21	1046906820	268452	95.90	3770	3980	3770	4860	2620	3740	3899.80	6.06	-11512	3930	3835	3780	3685	3630	3807	3657	343	1120	500	2760	5	1	68560000	2698	27.14	1.02	12	0.39	145.00	3854.00	4260	20230921	-7.63	1710	20221013	130.12	4260	-7.63	20230921	1900	107.11	20230103	4260	-7.63	20230921	1710	130.12	20221013	3.41	N	007210	500	342 억	4156509	N	N	6	N	N
110	20231011	120212	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3890	150	2	4.01	927409475	237981	85.02	3770	3980	3770	4860	2620	3740	3897.00	6.06	-23122	3930	3835	3780	3685	3630	3807	3657	343	1120	500	2760	5	1	68560000	2667	26.83	1.01	12	0.35	145.00	3854.00	4260	20230921	-8.69	1710	20221013	127.49	4260	-8.69	20230921	1900	104.74	20230103	4260	-8.69	20230921	1710	127.49	20221013	3.41	N	007210	500	342 억	4156509	N	N	6	N	N
111	20231011	110210	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3885	145	2	3.88	856427145	219736	78.50	3770	3980	3770	4860	2620	3740	3897.54	6.06	-22964	3930	3835	3780	3685	3630	3807	3657	343	1120	500	2760	5	1	68560000	2664	26.79	1.01	12	0.32	145.00	3854.00	4260	20230921	-8.80	1710	20221013	127.19	4260	-8.80	20230921	1900	104.47	20230103	4260	-8.80	20230921	1710	127.19	20221013	3.41	N	007210	500	342 억	4156509	N	N	6	N	N
112	20231011	100209	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3865	125	2	3.34	663209930	170097	60.76	3770	3980	3770	4860	2620	3740	3899.03	6.06	-34132	3930	3835	3780	3685	3630	3807	3657	343	1120	500	2760	5	1	68560000	2650	26.66	1.00	12	0.25	145.00	3854.00	4260	20230921	-9.27	1710	20221013	126.02	4260	-9.27	20230921	1900	103.42	20230103	4260	-9.27	20230921	1710	126.02	20221013	3.41	N	007210	500	342 억	4156509	N	N	6	N	N
113	20231011	090210	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3820	80	2	2.14	19042195	5028	1.80	3770	3830	3770	4860	2620	3740	3787.39	6.06	968	3930	3835	3780	3685	3630	3807	3657	343	1120	500	2760	5	1	68560000	2619	26.34	0.99	12	0.01	145.00	3854.00	4260	20230921	-10.33	1710	20221013	123.39	4260	-10.33	20230921	1900	101.05	20230103	4260	-10.33	20230921	1710	123.39	20221013	3.41	N	007210	500	342 억	4156509	N	N	6	N	N
114	20231010	160209	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3740	-100	5	-2.60	1060120745	279722	46.95	3820	3875	3725	4990	2690	3840	3789.93	6.02	40498	4040	3940	3790	3690	3540	3990	3740	343	1150	500	2840	5	1	68560000	2564	25.79	0.97	12	0.41	145.00	3854.00	4260	20230921	-12.21	1710	20221013	118.71	4260	-12.21	20230921	1900	96.84	20230103	4260	-12.21	20230921	1710	118.71	20221013	3.54	N	007210	500	342 억	4124998	N	N	6	N	N
115	20231010	150209	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3760	-80	5	-2.08	947762645	249759	41.92	3820	3875	3725	4990	2690	3840	3794.71	6.02	38307	4040	3940	3790	3690	3540	3990	3740	343	1150	500	2840	5	1	68560000	2578	25.93	0.98	12	0.36	145.00	3854.00	4260	20230921	-11.74	1710	20221013	119.88	4260	-11.74	20230921	1900	97.89	20230103	4260	-11.74	20230921	1710	119.88	20221013	3.54	N	007210	500	342 억	4124998	N	N	10	N	N
116	20231010	140209	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3750	-90	5	-2.34	750426245	197173	33.09	3820	3875	3740	4990	2690	3840	3805.93	6.02	15358	4040	3940	3790	3690	3540	3990	3740	343	1150	500	2840	5	1	68560000	2571	25.86	0.97	12	0.29	145.00	3854.00	4260	20230921	-11.97	1710	20221013	119.30	4260	-11.97	20230921	1900	97.37	20230103	4260	-11.97	20230921	1710	119.30	20221013	3.54	N	007210	500	342 억	4124998	N	N	10	N	N
117	20231010	130208	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3795	-45	5	-1.17	635635955	166656	27.97	3820	3875	3775	4990	2690	3840	3814.06	6.02	16946	4040	3940	3790	3690	3540	3990	3740	343	1150	500	2840	5	1	68560000	2602	26.17	0.98	12	0.24	145.00	3854.00	4260	20230921	-10.92	1710	20221013	121.93	4260	-10.92	20230921	1900	99.74	20230103	4260	-10.92	20230921	1710	121.93	20221013	3.54	N	007210	500	342 억	4124998	N	N	10	N	N
118	20231010	120208	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3810	-30	5	-0.78	463958385	121348	20.37	3820	3875	3775	4990	2690	3840	3823.37	6.02	4326	4040	3940	3790	3690	3540	3990	3740	343	1150	500	2840	5	1	68560000	2612	26.28	0.99	12	0.18	145.00	3854.00	4260	20230921	-10.56	1710	20221013	122.81	4260	-10.56	20230921	1900	100.53	20230103	4260	-10.56	20230921	1710	122.81	20221013	3.54	N	007210	500	342 억	4124998	N	N	10	N	N
119	20231010	110205	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3815	-25	5	-0.65	411629425	107640	18.07	3820	3875	3775	4990	2690	3840	3824.13	6.02	6383	4040	3940	3790	3690	3540	3990	3740	343	1150	500	2840	5	1	68560000	2616	26.31	0.99	12	0.16	145.00	3854.00	4260	20230921	-10.45	1710	20221013	123.10	4260	-10.45	20230921	1900	100.79	20230103	4260	-10.45	20230921	1710	123.10	20221013	3.54	N	007210	500	342 억	4124998	N	N	10	N	N
120	20231010	100207	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3845	5	2	0.13	324648345	84984	14.26	3820	3875	3775	4990	2690	3840	3820.11	6.02	5236	4040	3940	3790	3690	3540	3990	3740	343	1150	500	2840	5	1	68560000	2636	26.52	1.00	12	0.12	145.00	3854.00	4260	20230921	-9.74	1710	20221013	124.85	4260	-9.74	20230921	1900	102.37	20230103	4260	-9.74	20230921	1710	124.85	20221013	3.54	N	007210	500	342 억	4124998	N	N	10	N	N
121	20231010	090208	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3800	-40	5	-1.04	36198825	9509	1.60	3820	3840	3785	4990	2690	3840	3806.78	6.02	-614	4040	3940	3790	3690	3540	3990	3740	343	1150	500	2840	5	1	68560000	2605	26.21	0.99	12	0.01	145.00	3854.00	4260	20230921	-10.80	1710	20221013	122.22	4260	-10.80	20230921	1900	100.00	20230103	4260	-10.80	20230921	1710	122.22	20221013	3.54	N	007210	500	342 억	4124998	N	N	10	N	N
122	20231006	160208	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3840	200	2	5.49	2243700275	591845	85.91	3640	3890	3640	4730	2550	3640	3791.00	5.93	43983	3813	3726	3658	3571	3503	3692	3537	343	1090	500	2690	5	1	68560000	2633	26.48	1.00	12	0.86	145.00	3854.00	4260	20230921	-9.86	1710	20221013	124.56	4260	-9.86	20230921	1900	102.11	20230103	4260	-9.86	20230921	1710	124.56	20221013	3.74	N	007210	500	342 억	4065089	N	N	10	N	N
123	20231006	150205	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3775	135	2	3.71	1998974805	527705	76.60	3640	3890	3640	4730	2550	3640	3788.06	5.93	37004	3813	3726	3658	3571	3503	3692	3537	343	1090	500	2690	5	1	68560000	2588	26.03	0.98	12	0.77	145.00	3854.00	4260	20230921	-11.38	1710	20221013	120.76	4260	-11.38	20230921	1900	98.68	20230103	4260	-11.38	20230921	1710	120.76	20221013	3.74	N	007210	500	342 억	4065089	N	N	17	N	N
124	20231006	140206	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3780	140	2	3.85	1835002600	484142	70.28	3640	3890	3640	4730	2550	3640	3790.22	5.93	29405	3813	3726	3658	3571	3503	3692	3537	343	1090	500	2690	5	1	68560000	2592	26.07	0.98	12	0.71	145.00	3854.00	4260	20230921	-11.27	1710	20221013	121.05	4260	-11.27	20230921	1900	98.95	20230103	4260	-11.27	20230921	1710	121.05	20221013	3.74	N	007210	500	342 억	4065089	N	N	17	N	N
125	20231006	130204	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3765	125	2	3.43	1679764705	443011	64.31	3640	3890	3640	4730	2550	3640	3791.71	5.93	28831	3813	3726	3658	3571	3503	3692	3537	343	1090	500	2690	5	1	68560000	2581	25.97	0.98	12	0.65	145.00	3854.00	4260	20230921	-11.62	1710	20221013	120.18	4260	-11.62	20230921	1900	98.16	20230103	4260	-11.62	20230921	1710	120.18	20221013	3.74	N	007210	500	342 억	4065089	N	N	17	N	N
126	20231006	120204	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3795	155	2	4.26	1539250445	405812	58.91	3640	3890	3640	4730	2550	3640	3793.02	5.93	36842	3813	3726	3658	3571	3503	3692	3537	343	1090	500	2690	5	1	68560000	2602	26.17	0.98	12	0.59	145.00	3854.00	4260	20230921	-10.92	1710	20221013	121.93	4260	-10.92	20230921	1900	99.74	20230103	4260	-10.92	20230921	1710	121.93	20221013	3.74	N	007210	500	342 억	4065089	N	N	17	N	N
127	20231006	110202	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3780	140	2	3.85	1386924955	365352	53.03	3640	3890	3640	4730	2550	3640	3796.14	5.93	32392	3813	3726	3658	3571	3503	3692	3537	343	1090	500	2690	5	1	68560000	2592	26.07	0.98	12	0.53	145.00	3854.00	4260	20230921	-11.27	1710	20221013	121.05	4260	-11.27	20230921	1900	98.95	20230103	4260	-11.27	20230921	1710	121.05	20221013	3.74	N	007210	500	342 억	4065089	N	N	17	N	N
128	20231006	100205	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3760	120	2	3.30	423618260	113900	16.53	3640	3770	3640	4730	2550	3640	3719.22	5.93	30453	3813	3726	3658	3571	3503	3692	3537	343	1090	500	2690	5	1	68560000	2578	25.93	0.98	12	0.17	145.00	3854.00	4260	20230921	-11.74	1710	20221013	119.88	4260	-11.74	20230921	1900	97.89	20230103	4260	-11.74	20230921	1710	119.88	20221013	3.74	N	007210	500	342 억	4065089	N	N	17	N	N
129	20231006	090201	00	50.00	KOSPI	비금속광물	N	N	N	N	50	N	3695	55	2	1.51	5289110	1452	0.21	3640	3695	3640	4730	2550	3640	3642.67	5.93	82	3813	3726	3658	3571	3503	3692	3537	343	1090	500	2690	5	1	68560000	2533	25.48	0.96	12	0.00	145.00	3854.00	4260	20230921	-13.26	1710	20221013	116.08	4260	-13.26	20230921	1900	94.47	20230103	4260	-13.26	20230921	1710	116.08	20221013	3.74	N	007210	500	342 억	4065089	N	N	17	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History