KissMeData/047400/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160541	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2370	-25	5	-1.04	354167770	150232	48.30	2375	2410	2310	3110	1680	2395	2357.47	0.00	0	20046	2551	2472	2431	2352	2311	2452	2332	210	715	500	1670	5	1	42000000	995	-5.51	1.56	12	0.36	-430.00	1517.00	3675	20240123	-35.51	1940	20240909	22.16	3675	-35.51	20240123	1940	22.16	20240909	3675	-35.51	20240123	1940	22.16	20240909	1.12	N	047400	500	210 억		0	N	N	1	N	00	N
3	20241031	150547	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2380	-15	5	-0.63	324438635	137705	44.27	2375	2410	2310	3110	1680	2395	2356.04	0.00	0	20600	2551	2472	2431	2352	2311	2452	2332	210	715	500	1670	5	1	42000000	1000	-5.53	1.57	12	0.33	-430.00	1517.00	3675	20240123	-35.24	1940	20240909	22.68	3675	-35.24	20240123	1940	22.68	20240909	3675	-35.24	20240123	1940	22.68	20240909	1.12	N	047400	500	210 억		0	N	N	0	N	00	N
4	20241031	140548	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2365	-30	5	-1.25	278756140	118408	38.07	2375	2410	2310	3110	1680	2395	2354.20	0.00	0	19673	2551	2472	2431	2352	2311	2452	2332	210	715	500	1670	5	1	42000000	993	-5.50	1.56	12	0.28	-430.00	1517.00	3675	20240123	-35.65	1940	20240909	21.91	3675	-35.65	20240123	1940	21.91	20240909	3675	-35.65	20240123	1940	21.91	20240909	1.12	N	047400	500	210 억		0	N	N	0	N	00	N
5	20241031	130546	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2375	-20	5	-0.84	261532830	111131	35.73	2375	2410	2310	3110	1680	2395	2353.37	0.00	0	20222	2551	2472	2431	2352	2311	2452	2332	210	715	500	1670	5	1	42000000	998	-5.52	1.57	12	0.26	-430.00	1517.00	3675	20240123	-35.37	1940	20240909	22.42	3675	-35.37	20240123	1940	22.42	20240909	3675	-35.37	20240123	1940	22.42	20240909	1.12	N	047400	500	210 억		0	N	N	0	N	00	N
6	20241031	120546	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2355	-40	5	-1.67	198300055	84437	27.15	2375	2410	2310	3110	1680	2395	2348.50	0.00	0	-1899	2551	2472	2431	2352	2311	2452	2332	210	715	500	1670	5	1	42000000	989	-5.48	1.55	12	0.20	-430.00	1517.00	3675	20240123	-35.92	1940	20240909	21.39	3675	-35.92	20240123	1940	21.39	20240909	3675	-35.92	20240123	1940	21.39	20240909	1.12	N	047400	500	210 억		0	N	N	0	N	00	N
7	20241031	110547	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2345	-50	5	-2.09	171883940	73183	23.53	2375	2410	2310	3110	1680	2395	2348.69	0.00	0	-2505	2551	2472	2431	2352	2311	2452	2332	210	715	500	1670	5	1	42000000	985	-5.45	1.55	12	0.17	-430.00	1517.00	3675	20240123	-36.19	1940	20240909	20.88	3675	-36.19	20240123	1940	20.88	20240909	3675	-36.19	20240123	1940	20.88	20240909	1.12	N	047400	500	210 억		0	N	N	0	N	00	N
8	20241031	100547	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2380	-15	5	-0.63	142470695	60731	19.52	2375	2410	2310	3110	1680	2395	2345.93	0.00	0	3812	2551	2472	2431	2352	2311	2452	2332	210	715	500	1670	5	1	42000000	1000	-5.53	1.57	12	0.14	-430.00	1517.00	3675	20240123	-35.24	1940	20240909	22.68	3675	-35.24	20240123	1940	22.68	20240909	3675	-35.24	20240123	1940	22.68	20240909	1.12	N	047400	500	210 억		0	N	N	0	N	00	N
9	20241031	090545	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2395	0	3	0.00	15904520	6683	2.15	2375	2410	2360	3110	1680	2395	2379.85	0.00	0	-837	2551	2472	2431	2352	2311	2452	2332	210	715	500	1670	5	1	42000000	1006	-5.57	1.58	12	0.02	-430.00	1517.00	3675	20240123	-34.83	1940	20240909	23.45	3675	-34.83	20240123	1940	23.45	20240909	3675	-34.83	20240123	1940	23.45	20240909	1.12	N	047400	500	210 억		0	N	N	0	N	00	N
10	20241030	160543	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2395	-80	5	-3.23	761096860	308744	140.70	2470	2510	2390	3215	1735	2475	2465.14	0.00	0	-3409	2528	2501	2468	2441	2408	2515	2455	210	740	500	1730	5	1	42000000	1006	-5.57	1.58	12	0.74	-430.00	1517.00	3675	20240123	-34.83	1940	20240909	23.45	3675	-34.83	20240123	1940	23.45	20240909	3675	-34.83	20240123	1940	23.45	20240909	1.13	N	047400	500	210 억		0	N	N	0	N	00	N
11	20241030	150556	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2400	-75	5	-3.03	744626765	301873	137.57	2470	2510	2390	3215	1735	2475	2466.69	0.00	0	-3473	2528	2501	2468	2441	2408	2515	2455	210	740	500	1730	5	1	42000000	1008	-5.58	1.58	12	0.72	-430.00	1517.00	3675	20240123	-34.69	1940	20240909	23.71	3675	-34.69	20240123	1940	23.71	20240909	3675	-34.69	20240123	1940	23.71	20240909	1.13	N	047400	500	210 억		0	N	N	0	N	00	N
12	20241030	140549	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2420	-55	5	-2.22	661123820	267122	121.73	2470	2510	2410	3215	1735	2475	2474.99	0.00	0	-372	2528	2501	2468	2441	2408	2515	2455	210	740	500	1730	5	1	42000000	1016	-5.63	1.60	12	0.64	-430.00	1517.00	3675	20240123	-34.15	1940	20240909	24.74	3675	-34.15	20240123	1940	24.74	20240909	3675	-34.15	20240123	1940	24.74	20240909	1.13	N	047400	500	210 억		0	N	N	0	N	00	N
13	20241030	130549	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2430	-45	5	-1.82	608139830	245241	111.76	2470	2510	2425	3215	1735	2475	2479.76	0.00	0	508	2528	2501	2468	2441	2408	2515	2455	210	740	500	1730	5	1	42000000	1021	-5.65	1.60	12	0.58	-430.00	1517.00	3675	20240123	-33.88	1940	20240909	25.26	3675	-33.88	20240123	1940	25.26	20240909	3675	-33.88	20240123	1940	25.26	20240909	1.13	N	047400	500	210 억		0	N	N	0	N	00	N
14	20241030	120555	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2450	-25	5	-1.01	523948750	210763	96.05	2470	2510	2445	3215	1735	2475	2485.96	0.00	0	8489	2528	2501	2468	2441	2408	2515	2455	210	740	500	1730	5	1	42000000	1029	-5.70	1.62	12	0.50	-430.00	1517.00	3675	20240123	-33.33	1940	20240909	26.29	3675	-33.33	20240123	1940	26.29	20240909	3675	-33.33	20240123	1940	26.29	20240909	1.13	N	047400	500	210 억		0	N	N	0	N	00	N
15	20241030	110547	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2485	10	2	0.40	434750110	174657	79.60	2470	2510	2445	3215	1735	2475	2489.17	0.00	0	9982	2528	2501	2468	2441	2408	2515	2455	210	740	500	1730	5	1	42000000	1044	-5.78	1.64	12	0.42	-430.00	1517.00	3675	20240123	-32.38	1940	20240909	28.09	3675	-32.38	20240123	1940	28.09	20240909	3675	-32.38	20240123	1940	28.09	20240909	1.13	N	047400	500	210 억		0	N	N	0	N	00	N
16	20241030	100545	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2500	25	2	1.01	327318035	131490	59.92	2470	2510	2445	3215	1735	2475	2489.30	0.00	0	5723	2528	2501	2468	2441	2408	2515	2455	210	740	500	1730	5	1	42000000	1050	-5.81	1.65	12	0.31	-430.00	1517.00	3675	20240123	-31.97	1940	20240909	28.87	3675	-31.97	20240123	1940	28.87	20240909	3675	-31.97	20240123	1940	28.87	20240909	1.13	N	047400	500	210 억		0	N	N	0	N	00	N
17	20241030	090548	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2450	-25	5	-1.01	24572285	9980	4.55	2470	2470	2445	3215	1735	2475	2462.15	0.00	0	-2919	2528	2501	2468	2441	2408	2515	2455	210	740	500	1730	5	1	42000000	1029	-5.70	1.62	12	0.02	-430.00	1517.00	3675	20240123	-33.33	1940	20240909	26.29	3675	-33.33	20240123	1940	26.29	20240909	3675	-33.33	20240123	1940	26.29	20240909	1.13	N	047400	500	210 억		0	N	N	0	N	00	N
18	20241029	160528	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2475	5	2	0.20	535440050	218090	39.09	2455	2495	2435	3210	1730	2470	2455.12	0.00	0	-5644	2550	2510	2445	2405	2340	2530	2425	210	740	500	1720	5	1	42000000	1040	-5.76	1.63	12	0.52	-430.00	1517.00	3675	20240123	-32.65	1940	20240909	27.58	3675	-32.65	20240123	1940	27.58	20240909	3675	-32.65	20240123	1940	27.58	20240909	1.14	N	047400	500	210 억		1755	N	N	0	N	00	N
19	20241029	150538	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2465	-5	5	-0.20	494863400	201683	36.15	2455	2495	2435	3210	1730	2470	2453.66	0.00	0	-5462	2550	2510	2445	2405	2340	2530	2425	210	740	500	1720	5	1	42000000	1035	-5.73	1.62	12	0.48	-430.00	1517.00	3675	20240123	-32.93	1940	20240909	27.06	3675	-32.93	20240123	1940	27.06	20240909	3675	-32.93	20240123	1940	27.06	20240909	1.14	N	047400	500	210 억		1755	N	N	0	N	00	N
20	20241029	140519	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2445	-25	5	-1.01	375366745	152906	27.41	2455	2495	2435	3210	1730	2470	2454.87	0.00	0	-13616	2550	2510	2445	2405	2340	2530	2425	210	740	500	1720	5	1	42000000	1027	-5.69	1.61	12	0.36	-430.00	1517.00	3675	20240123	-33.47	1940	20240909	26.03	3675	-33.47	20240123	1940	26.03	20240909	3675	-33.47	20240123	1940	26.03	20240909	1.14	N	047400	500	210 억		1755	N	N	0	N	00	N
21	20241029	130531	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2450	-20	5	-0.81	341804830	139193	24.95	2455	2495	2435	3210	1730	2470	2455.61	0.00	0	-14197	2550	2510	2445	2405	2340	2530	2425	210	740	500	1720	5	1	42000000	1029	-5.70	1.62	12	0.33	-430.00	1517.00	3675	20240123	-33.33	1940	20240909	26.29	3675	-33.33	20240123	1940	26.29	20240909	3675	-33.33	20240123	1940	26.29	20240909	1.14	N	047400	500	210 억		1755	N	N	0	N	00	N
22	20241029	120534	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2455	-15	5	-0.61	300739125	122387	21.94	2455	2495	2440	3210	1730	2470	2457.27	0.00	0	-6054	2550	2510	2445	2405	2340	2530	2425	210	740	500	1720	5	1	42000000	1031	-5.71	1.62	12	0.29	-430.00	1517.00	3675	20240123	-33.20	1940	20240909	26.55	3675	-33.20	20240123	1940	26.55	20240909	3675	-33.20	20240123	1940	26.55	20240909	1.14	N	047400	500	210 억		1755	N	N	0	N	00	N
23	20241029	110547	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2450	-20	5	-0.81	263986720	107406	19.25	2455	2495	2440	3210	1730	2470	2457.83	0.00	0	-5742	2550	2510	2445	2405	2340	2530	2425	210	740	500	1720	5	1	42000000	1029	-5.70	1.62	12	0.26	-430.00	1517.00	3675	20240123	-33.33	1940	20240909	26.29	3675	-33.33	20240123	1940	26.29	20240909	3675	-33.33	20240123	1940	26.29	20240909	1.14	N	047400	500	210 억		1755	N	N	0	N	00	N
24	20241029	100533	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2455	-15	5	-0.61	183703155	74609	13.37	2455	2495	2445	3210	1730	2470	2462.20	0.00	0	-8895	2550	2510	2445	2405	2340	2530	2425	210	740	500	1720	5	1	42000000	1031	-5.71	1.62	12	0.18	-430.00	1517.00	3675	20240123	-33.20	1940	20240909	26.55	3675	-33.20	20240123	1940	26.55	20240909	3675	-33.20	20240123	1940	26.55	20240909	1.14	N	047400	500	210 억		1755	N	N	0	N	00	N
25	20241028	160527	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2470	95	2	4.00	1334374315	547357	231.08	2435	2485	2380	3085	1665	2375	2437.53	0.00	0	10917	2478	2426	2388	2336	2298	2407	2317	210	710	500	1660	5	1	42000000	1037	-5.74	1.63	12	1.30	-430.00	1517.00	3675	20240123	-32.79	1940	20240909	27.32	3675	-32.79	20240123	1940	27.32	20240909	3675	-32.79	20240123	1940	27.32	20240909	1.14	N	047400	500	210 억		0	N	N	0	N	00	N
26	20241028	150530	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2455	80	2	3.37	1086767140	447006	188.72	2435	2485	2380	3085	1665	2375	2431.21	0.00	0	6310	2478	2426	2388	2336	2298	2407	2317	210	710	500	1660	5	1	42000000	1031	-5.71	1.62	12	1.06	-430.00	1517.00	3675	20240123	-33.20	1940	20240909	26.55	3675	-33.20	20240123	1940	26.55	20240909	3675	-33.20	20240123	1940	26.55	20240909	1.14	N	047400	500	210 억		0	N	N	0	N	00	N
27	20241028	140533	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2445	70	2	2.95	970863135	399576	168.69	2435	2485	2380	3085	1665	2375	2429.73	0.00	0	8121	2478	2426	2388	2336	2298	2407	2317	210	710	500	1660	5	1	42000000	1027	-5.69	1.61	12	0.95	-430.00	1517.00	3675	20240123	-33.47	1940	20240909	26.03	3675	-33.47	20240123	1940	26.03	20240909	3675	-33.47	20240123	1940	26.03	20240909	1.14	N	047400	500	210 억		0	N	N	0	N	00	N
28	20241028	130529	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2430	55	2	2.32	524375485	216839	91.54	2435	2455	2380	3085	1665	2375	2418.27	0.00	0	18609	2478	2426	2388	2336	2298	2407	2317	210	710	500	1660	5	1	42000000	1021	-5.65	1.60	12	0.52	-430.00	1517.00	3675	20240123	-33.88	1940	20240909	25.26	3675	-33.88	20240123	1940	25.26	20240909	3675	-33.88	20240123	1940	25.26	20240909	1.14	N	047400	500	210 억		0	N	N	0	N	00	N
29	20241028	120531	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2420	45	2	1.89	492256970	203529	85.93	2435	2455	2380	3085	1665	2375	2418.61	0.00	0	19997	2478	2426	2388	2336	2298	2407	2317	210	710	500	1660	5	1	42000000	1016	-5.63	1.60	12	0.48	-430.00	1517.00	3675	20240123	-34.15	1940	20240909	24.74	3675	-34.15	20240123	1940	24.74	20240909	3675	-34.15	20240123	1940	24.74	20240909	1.14	N	047400	500	210 억		0	N	N	0	N	00	N
30	20241028	110446	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2435	60	2	2.53	444470235	183789	77.59	2435	2455	2380	3085	1665	2375	2418.37	0.00	0	17363	2478	2426	2388	2336	2298	2407	2317	210	710	500	1660	5	1	42000000	1023	-5.66	1.61	12	0.44	-430.00	1517.00	3675	20240123	-33.74	1940	20240909	25.52	3675	-33.74	20240123	1940	25.52	20240909	3675	-33.74	20240123	1940	25.52	20240909	1.14	N	047400	500	210 억		0	N	N	0	N	00	N
31	20241028	100527	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2410	35	2	1.47	272786650	112801	47.62	2435	2455	2380	3085	1665	2375	2418.30	0.00	0	4022	2478	2426	2388	2336	2298	2407	2317	210	710	500	1660	5	1	42000000	1012	-5.60	1.59	12	0.27	-430.00	1517.00	3675	20240123	-34.42	1940	20240909	24.23	3675	-34.42	20240123	1940	24.23	20240909	3675	-34.42	20240123	1940	24.23	20240909	1.14	N	047400	500	210 억		0	N	N	0	N	00	N
32	20241028	090527	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2435	60	2	2.53	106238825	43560	18.39	2435	2455	2420	3085	1665	2375	2438.91	0.00	0	-2838	2478	2426	2388	2336	2298	2407	2317	210	710	500	1660	5	1	42000000	1023	-5.66	1.61	12	0.10	-430.00	1517.00	3675	20240123	-33.74	1940	20240909	25.52	3675	-33.74	20240123	1940	25.52	20240909	3675	-33.74	20240123	1940	25.52	20240909	1.14	N	047400	500	210 억		0	N	N	0	N	00	N
33	20241025	160526	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2375	-45	5	-1.86	565229630	236025	122.90	2420	2440	2350	3145	1695	2420	2394.79	0.00	0	-2570	2506	2462	2421	2377	2336	2485	2400	210	725	500	1690	5	1	42000000	998	-5.52	1.57	12	0.56	-430.00	1517.00	3750	20231018	-36.67	1940	20240909	22.42	3675	-35.37	20240123	1940	22.42	20240909	3675	-35.37	20240123	1940	22.42	20240909	1.07	N	047400	500	210 억		0	N	N	0	N	00	N
34	20241025	150530	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2365	-55	5	-2.27	551619975	230278	119.90	2420	2440	2350	3145	1695	2420	2395.45	0.00	0	-1605	2506	2462	2421	2377	2336	2485	2400	210	725	500	1690	5	1	42000000	993	-5.50	1.56	12	0.55	-430.00	1517.00	3750	20231018	-36.93	1940	20240909	21.91	3675	-35.65	20240123	1940	21.91	20240909	3675	-35.65	20240123	1940	21.91	20240909	1.07	N	047400	500	210 억		0	N	N	0	N	00	N
35	20241025	140528	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2375	-45	5	-1.86	422424805	175755	91.51	2420	2440	2370	3145	1695	2420	2403.49	0.00	0	1826	2506	2462	2421	2377	2336	2485	2400	210	725	500	1690	5	1	42000000	998	-5.52	1.57	12	0.42	-430.00	1517.00	3750	20231018	-36.67	1940	20240909	22.42	3675	-35.37	20240123	1940	22.42	20240909	3675	-35.37	20240123	1940	22.42	20240909	1.07	N	047400	500	210 억		0	N	N	0	N	00	N
36	20241025	130531	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2390	-30	5	-1.24	328352505	136104	70.87	2420	2440	2375	3145	1695	2420	2412.51	0.00	0	4885	2506	2462	2421	2377	2336	2485	2400	210	725	500	1690	5	1	42000000	1004	-5.56	1.58	12	0.32	-430.00	1517.00	3750	20231018	-36.27	1940	20240909	23.20	3675	-34.97	20240123	1940	23.20	20240909	3675	-34.97	20240123	1940	23.20	20240909	1.07	N	047400	500	210 억		0	N	N	0	N	00	N
37	20241025	120531	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2400	-20	5	-0.83	291071570	120458	62.72	2420	2440	2380	3145	1695	2420	2416.37	0.00	0	3671	2506	2462	2421	2377	2336	2485	2400	210	725	500	1690	5	1	42000000	1008	-5.58	1.58	12	0.29	-430.00	1517.00	3750	20231018	-36.00	1940	20240909	23.71	3675	-34.69	20240123	1940	23.71	20240909	3675	-34.69	20240123	1940	23.71	20240909	1.07	N	047400	500	210 억		0	N	N	0	N	00	N
38	20241025	110527	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2410	-10	5	-0.41	258860720	107018	55.72	2420	2440	2400	3145	1695	2420	2418.85	0.00	0	3628	2506	2462	2421	2377	2336	2485	2400	210	725	500	1690	5	1	42000000	1012	-5.60	1.59	12	0.25	-430.00	1517.00	3750	20231018	-35.73	1940	20240909	24.23	3675	-34.42	20240123	1940	24.23	20240909	3675	-34.42	20240123	1940	24.23	20240909	1.07	N	047400	500	210 억		0	N	N	0	N	00	N
39	20241025	100529	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2425	5	2	0.21	155114180	64063	33.36	2420	2440	2400	3145	1695	2420	2421.28	0.00	0	-3144	2506	2462	2421	2377	2336	2485	2400	210	725	500	1690	5	1	42000000	1019	-5.64	1.60	12	0.15	-430.00	1517.00	3750	20231018	-35.33	1940	20240909	25.00	3675	-34.01	20240123	1940	25.00	20240909	3675	-34.01	20240123	1940	25.00	20240909	1.07	N	047400	500	210 억		0	N	N	0	N	00	N
40	20241025	090528	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2430	10	2	0.41	41554075	17176	8.94	2420	2430	2400	3145	1695	2420	2419.31	0.00	0	-10941	2506	2462	2421	2377	2336	2485	2400	210	725	500	1690	5	1	42000000	1021	-5.65	1.60	12	0.04	-430.00	1517.00	3750	20231018	-35.20	1940	20240909	25.26	3675	-33.88	20240123	1940	25.26	20240909	3675	-33.88	20240123	1940	25.26	20240909	1.07	N	047400	500	210 억		0	N	N	0	N	00	N
41	20241024	160519	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2420	-20	5	-0.82	463858965	191436	79.60	2415	2465	2380	3170	1710	2440	2423.05	0.00	0	1687	2503	2471	2433	2401	2363	2452	2382	210	730	500	1700	5	1	42000000	1016	-5.63	1.60	12	0.46	-430.00	1517.00	3750	20231018	-35.47	1940	20240909	24.74	3675	-34.15	20240123	1940	24.74	20240909	3675	-34.15	20240123	1940	24.74	20240909	1.08	N	047400	500	210 억		0	N	N	0	N	00	N
42	20241024	150524	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2410	-30	5	-1.23	412911030	170294	70.81	2415	2465	2380	3170	1710	2440	2424.70	0.00	0	18596	2503	2471	2433	2401	2363	2452	2382	210	730	500	1700	5	1	42000000	1012	-5.60	1.59	12	0.41	-430.00	1517.00	3750	20231018	-35.73	1940	20240909	24.23	3675	-34.42	20240123	1940	24.23	20240909	3675	-34.42	20240123	1940	24.23	20240909	1.08	N	047400	500	210 억		0	N	N	0	N	00	N
43	20241024	140513	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2430	-10	5	-0.41	344138970	141820	58.97	2415	2465	2380	3170	1710	2440	2426.59	0.00	0	21137	2503	2471	2433	2401	2363	2452	2382	210	730	500	1700	5	1	42000000	1021	-5.65	1.60	12	0.34	-430.00	1517.00	3750	20231018	-35.20	1940	20240909	25.26	3675	-33.88	20240123	1940	25.26	20240909	3675	-33.88	20240123	1940	25.26	20240909	1.08	N	047400	500	210 억		0	N	N	0	N	00	N
44	20241024	130523	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2420	-20	5	-0.82	317092130	130658	54.33	2415	2465	2380	3170	1710	2440	2426.89	0.00	0	22406	2503	2471	2433	2401	2363	2452	2382	210	730	500	1700	5	1	42000000	1016	-5.63	1.60	12	0.31	-430.00	1517.00	3750	20231018	-35.47	1940	20240909	24.74	3675	-34.15	20240123	1940	24.74	20240909	3675	-34.15	20240123	1940	24.74	20240909	1.08	N	047400	500	210 억		0	N	N	0	N	00	N
45	20241024	120522	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2430	-10	5	-0.41	266222720	109599	45.57	2415	2465	2380	3170	1710	2440	2429.06	0.00	0	21102	2503	2471	2433	2401	2363	2452	2382	210	730	500	1700	5	1	42000000	1021	-5.65	1.60	12	0.26	-430.00	1517.00	3750	20231018	-35.20	1940	20240909	25.26	3675	-33.88	20240123	1940	25.26	20240909	3675	-33.88	20240123	1940	25.26	20240909	1.08	N	047400	500	210 억		0	N	N	0	N	00	N
46	20241024	110525	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2440	0	3	0.00	212467270	87517	36.39	2415	2465	2380	3170	1710	2440	2427.73	0.00	0	20808	2503	2471	2433	2401	2363	2452	2382	210	730	500	1700	5	1	42000000	1025	-5.67	1.61	12	0.21	-430.00	1517.00	3750	20231018	-34.93	1940	20240909	25.77	3675	-33.61	20240123	1940	25.77	20240909	3675	-33.61	20240123	1940	25.77	20240909	1.08	N	047400	500	210 억		0	N	N	0	N	00	N
47	20241024	100525	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2425	-15	5	-0.61	118028020	48737	20.26	2415	2445	2380	3170	1710	2440	2421.73	0.00	0	17932	2503	2471	2433	2401	2363	2452	2382	210	730	500	1700	5	1	42000000	1019	-5.64	1.60	12	0.12	-430.00	1517.00	3750	20231018	-35.33	1940	20240909	25.00	3675	-34.01	20240123	1940	25.00	20240909	3675	-34.01	20240123	1940	25.00	20240909	1.08	N	047400	500	210 억		0	N	N	0	N	00	N
48	20241024	090553	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2415	-25	5	-1.02	39988455	16599	6.90	2415	2425	2380	3170	1710	2440	2409.09	0.00	0	5423	2503	2471	2433	2401	2363	2452	2382	210	730	500	1700	5	1	42000000	1014	-5.62	1.59	12	0.04	-430.00	1517.00	3750	20231018	-35.60	1940	20240909	24.48	3675	-34.29	20240123	1940	24.48	20240909	3675	-34.29	20240123	1940	24.48	20240909	1.08	N	047400	500	210 억		0	N	N	0	N	00	N
49	20241023	160522	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2440	15	2	0.62	581158380	239511	65.33	2465	2465	2395	3150	1700	2425	2426.41	0.06	0	-31338	2521	2472	2386	2337	2251	2497	2362	210	725	500	1690	5	1	42000000	1025	-5.67	1.61	12	0.57	-430.00	1517.00	3750	20231018	-34.93	1940	20240909	25.77	3675	-33.61	20240123	1940	25.77	20240909	3675	-33.61	20240123	1940	25.77	20240909	1.11	N	047400	500	210 억		26850	N	N	0	N	00	N
50	20241023	150533	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2425	0	3	0.00	542241075	223521	60.97	2465	2465	2395	3150	1700	2425	2425.91	0.06	0	-30322	2521	2472	2386	2337	2251	2497	2362	210	725	500	1690	5	1	42000000	1019	-5.64	1.60	12	0.53	-430.00	1517.00	3750	20231018	-35.33	1940	20240909	25.00	3675	-34.01	20240123	1940	25.00	20240909	3675	-34.01	20240123	1940	25.00	20240909	1.11	N	047400	500	210 억		26850	N	N	0	N	00	N
51	20241023	140534	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2425	0	3	0.00	450760730	185736	50.66	2465	2465	2395	3150	1700	2425	2426.89	0.06	0	-32734	2521	2472	2386	2337	2251	2497	2362	210	725	500	1690	5	1	42000000	1019	-5.64	1.60	12	0.44	-430.00	1517.00	3750	20231018	-35.33	1940	20240909	25.00	3675	-34.01	20240123	1940	25.00	20240909	3675	-34.01	20240123	1940	25.00	20240909	1.11	N	047400	500	210 억		26850	N	N	0	N	00	N
52	20241023	130526	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2430	5	2	0.21	347215685	143246	39.07	2465	2465	2395	3150	1700	2425	2423.91	0.06	0	-32994	2521	2472	2386	2337	2251	2497	2362	210	725	500	1690	5	1	42000000	1021	-5.65	1.60	12	0.34	-430.00	1517.00	3750	20231018	-35.20	1940	20240909	25.26	3675	-33.88	20240123	1940	25.26	20240909	3675	-33.88	20240123	1940	25.26	20240909	1.11	N	047400	500	210 억		26850	N	N	0	N	00	N
53	20241023	120524	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2435	10	2	0.41	306086350	126313	34.45	2465	2465	2395	3150	1700	2425	2423.23	0.06	0	-29037	2521	2472	2386	2337	2251	2497	2362	210	725	500	1690	5	1	42000000	1023	-5.66	1.61	12	0.30	-430.00	1517.00	3750	20231018	-35.07	1940	20240909	25.52	3675	-33.74	20240123	1940	25.52	20240909	3675	-33.74	20240123	1940	25.52	20240909	1.11	N	047400	500	210 억		26850	N	N	0	N	00	N
54	20241023	110522	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2415	-10	5	-0.41	272624465	112476	30.68	2465	2465	2395	3150	1700	2425	2423.84	0.06	0	-29291	2521	2472	2386	2337	2251	2497	2362	210	725	500	1690	5	1	42000000	1014	-5.62	1.59	12	0.27	-430.00	1517.00	3750	20231018	-35.60	1940	20240909	24.48	3675	-34.29	20240123	1940	24.48	20240909	3675	-34.29	20240123	1940	24.48	20240909	1.11	N	047400	500	210 억		26850	N	N	0	N	00	N
55	20241023	100525	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2445	20	2	0.82	187489385	77424	21.12	2465	2465	2395	3150	1700	2425	2421.58	0.06	0	-21510	2521	2472	2386	2337	2251	2497	2362	210	725	500	1690	5	1	42000000	1027	-5.69	1.61	12	0.18	-430.00	1517.00	3750	20231018	-34.80	1940	20240909	26.03	3675	-33.47	20240123	1940	26.03	20240909	3675	-33.47	20240123	1940	26.03	20240909	1.11	N	047400	500	210 억		26850	N	N	0	N	00	N
56	20241023	090524	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2415	-10	5	-0.41	45443460	18682	5.10	2465	2465	2415	3150	1700	2425	2432.60	0.06	0	-7790	2521	2472	2386	2337	2251	2497	2362	210	725	500	1690	5	1	42000000	1014	-5.62	1.59	12	0.04	-430.00	1517.00	3750	20231018	-35.60	1940	20240909	24.48	3675	-34.29	20240123	1940	24.48	20240909	3675	-34.29	20240123	1940	24.48	20240909	1.11	N	047400	500	210 억		26850	N	N	0	N	00	N
57	20241022	160517	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2425	40	2	1.68	852451200	360536	135.79	2360	2435	2300	3100	1670	2385	2364.31	0.09	0	-12893	2455	2420	2360	2325	2265	2437	2342	210	715	500	1660	5	1	42000000	1019	-5.64	1.60	12	0.86	-430.00	1517.00	3750	20231018	-35.33	1940	20240909	25.00	3675	-34.01	20240123	1940	25.00	20240909	3675	-34.01	20240123	1940	25.00	20240909	1.06	N	047400	500	210 억		38226	N	N	7	N	00	N
58	20241022	150524	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2385	0	3	0.00	620064050	264493	99.62	2360	2395	2300	3100	1670	2385	2344.35	0.09	0	-2250	2455	2420	2360	2325	2265	2437	2342	210	715	500	1660	5	1	42000000	1002	-5.55	1.57	12	0.63	-430.00	1517.00	3750	20231018	-36.40	1940	20240909	22.94	3675	-35.10	20240123	1940	22.94	20240909	3675	-35.10	20240123	1940	22.94	20240909	1.06	N	047400	500	210 억		38226	N	N	7	N	00	N
59	20241022	140525	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2380	-5	5	-0.21	426042460	183053	68.95	2360	2385	2300	3100	1670	2385	2327.42	0.09	0	10590	2455	2420	2360	2325	2265	2437	2342	210	715	500	1660	5	1	42000000	1000	-5.53	1.57	12	0.44	-430.00	1517.00	3750	20231018	-36.53	1940	20240909	22.68	3675	-35.24	20240123	1940	22.68	20240909	3675	-35.24	20240123	1940	22.68	20240909	1.06	N	047400	500	210 억		38226	N	N	7	N	00	N
60	20241022	130524	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2345	-40	5	-1.68	361588475	155810	58.68	2360	2360	2300	3100	1670	2385	2320.70	0.09	0	10295	2455	2420	2360	2325	2265	2437	2342	210	715	500	1660	5	1	42000000	985	-5.45	1.55	12	0.37	-430.00	1517.00	3750	20231018	-37.47	1940	20240909	20.88	3675	-36.19	20240123	1940	20.88	20240909	3675	-36.19	20240123	1940	20.88	20240909	1.06	N	047400	500	210 억		38226	N	N	7	N	00	N
61	20241022	120523	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2350	-35	5	-1.47	329016440	141904	53.45	2360	2360	2300	3100	1670	2385	2318.58	0.09	0	6404	2455	2420	2360	2325	2265	2437	2342	210	715	500	1660	5	1	42000000	987	-5.47	1.55	12	0.34	-430.00	1517.00	3750	20231018	-37.33	1940	20240909	21.13	3675	-36.05	20240123	1940	21.13	20240909	3675	-36.05	20240123	1940	21.13	20240909	1.06	N	047400	500	210 억		38226	N	N	7	N	00	N
62	20241022	110521	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2340	-45	5	-1.89	306847060	132451	49.89	2360	2360	2300	3100	1670	2385	2316.68	0.09	0	6494	2455	2420	2360	2325	2265	2437	2342	210	715	500	1660	5	1	42000000	983	-5.44	1.54	12	0.32	-430.00	1517.00	3750	20231018	-37.60	1940	20240909	20.62	3675	-36.33	20240123	1940	20.62	20240909	3675	-36.33	20240123	1940	20.62	20240909	1.06	N	047400	500	210 억		38226	N	N	7	N	00	N
63	20241022	100521	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2320	-65	5	-2.73	267860520	115654	43.56	2360	2360	2300	3100	1670	2385	2316.04	0.09	0	4158	2455	2420	2360	2325	2265	2437	2342	210	715	500	1660	5	1	42000000	974	-5.40	1.53	12	0.28	-430.00	1517.00	3750	20231018	-38.13	1940	20240909	19.59	3675	-36.87	20240123	1940	19.59	20240909	3675	-36.87	20240123	1940	19.59	20240909	1.06	N	047400	500	210 억		38226	N	N	7	N	00	N
64	20241022	090521	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2350	-35	5	-1.47	26061665	11094	4.18	2360	2360	2345	3100	1670	2385	2349.14	0.09	0	216	2455	2420	2360	2325	2265	2437	2342	210	715	500	1660	5	1	42000000	987	-5.47	1.55	12	0.03	-430.00	1517.00	3750	20231018	-37.33	1940	20240909	21.13	3675	-36.05	20240123	1940	21.13	20240909	3675	-36.05	20240123	1940	21.13	20240909	1.06	N	047400	500	210 억		38226	N	N	7	N	00	N
65	20241021	160517	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2385	35	2	1.49	612082700	261212	147.38	2350	2395	2300	3055	1645	2350	2343.16	0.01	0	37053	2433	2391	2353	2311	2273	2412	2332	210	705	500	1640	5	1	42000000	1002	-5.55	1.57	12	0.62	-430.00	1517.00	3750	20231018	-36.40	1940	20240909	22.94	3675	-35.10	20240123	1940	22.94	20240909	3675	-35.10	20240123	1940	22.94	20240909	1.06	N	047400	500	210 억		2141	N	N	7	N	00	N
66	20241021	150521	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2355	5	2	0.21	549961105	234939	132.55	2350	2395	2300	3055	1645	2350	2340.87	0.01	0	37022	2433	2391	2353	2311	2273	2412	2332	210	705	500	1640	5	1	42000000	989	-5.48	1.55	12	0.56	-430.00	1517.00	3750	20231018	-37.20	1940	20240909	21.39	3675	-35.92	20240123	1940	21.39	20240909	3675	-35.92	20240123	1940	21.39	20240909	1.06	N	047400	500	210 억		2141	N	N	2	N	00	N
67	20241021	140522	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2345	-5	5	-0.21	434165845	185523	104.67	2350	2395	2300	3055	1645	2350	2340.23	0.01	0	35067	2433	2391	2353	2311	2273	2412	2332	210	705	500	1640	5	1	42000000	985	-5.45	1.55	12	0.44	-430.00	1517.00	3750	20231018	-37.47	1940	20240909	20.88	3675	-36.19	20240123	1940	20.88	20240909	3675	-36.19	20240123	1940	20.88	20240909	1.06	N	047400	500	210 억		2141	N	N	2	N	00	N
68	20241021	130519	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2350	0	3	0.00	392626270	167784	94.66	2350	2395	2300	3055	1645	2350	2340.07	0.01	0	28846	2433	2391	2353	2311	2273	2412	2332	210	705	500	1640	5	1	42000000	987	-5.47	1.55	12	0.40	-430.00	1517.00	3750	20231018	-37.33	1940	20240909	21.13	3675	-36.05	20240123	1940	21.13	20240909	3675	-36.05	20240123	1940	21.13	20240909	1.06	N	047400	500	210 억		2141	N	N	2	N	00	N
69	20241021	120521	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2360	10	2	0.43	353385085	151119	85.26	2350	2395	2300	3055	1645	2350	2338.46	0.01	0	28882	2433	2391	2353	2311	2273	2412	2332	210	705	500	1640	5	1	42000000	991	-5.49	1.56	12	0.36	-430.00	1517.00	3750	20231018	-37.07	1940	20240909	21.65	3675	-35.78	20240123	1940	21.65	20240909	3675	-35.78	20240123	1940	21.65	20240909	1.06	N	047400	500	210 억		2141	N	N	2	N	00	N
70	20241021	110517	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2375	25	2	1.06	326699990	139797	78.87	2350	2395	2300	3055	1645	2350	2336.96	0.01	0	27883	2433	2391	2353	2311	2273	2412	2332	210	705	500	1640	5	1	42000000	998	-5.52	1.57	12	0.33	-430.00	1517.00	3750	20231018	-36.67	1940	20240909	22.42	3675	-35.37	20240123	1940	22.42	20240909	3675	-35.37	20240123	1940	22.42	20240909	1.06	N	047400	500	210 억		2141	N	N	2	N	00	N
71	20241021	100520	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2365	15	2	0.64	270097290	115850	65.36	2350	2395	2300	3055	1645	2350	2331.44	0.01	0	24210	2433	2391	2353	2311	2273	2412	2332	210	705	500	1640	5	1	42000000	993	-5.50	1.56	12	0.28	-430.00	1517.00	3750	20231018	-36.93	1940	20240909	21.91	3675	-35.65	20240123	1940	21.91	20240909	3675	-35.65	20240123	1940	21.91	20240909	1.06	N	047400	500	210 억		2141	N	N	2	N	00	N
72	20241021	090518	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2370	20	2	0.85	12052650	5120	2.89	2350	2370	2340	3055	1645	2350	2354.03	0.01	0	-1498	2433	2391	2353	2311	2273	2412	2332	210	705	500	1640	5	1	42000000	995	-5.51	1.56	12	0.01	-430.00	1517.00	3750	20231018	-36.80	1940	20240909	22.16	3675	-35.51	20240123	1940	22.16	20240909	3675	-35.51	20240123	1940	22.16	20240909	1.06	N	047400	500	210 억		2141	N	N	2	N	00	N
73	20241018	160517	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2350	20	2	0.86	405220490	172617	105.49	2330	2395	2315	3025	1635	2330	2347.50	0.02	0	-5481	2383	2356	2338	2311	2293	2370	2325	210	695	500	1630	5	1	42000000	987	-5.47	1.55	12	0.41	-430.00	1517.00	3750	20231018	-37.33	1940	20240909	21.13	3675	-36.05	20240123	1940	21.13	20240909	3750	-37.33	20231018	1940	21.13	20240909	1.15	N	047400	500	210 억		7986	N	N	2	N	00	N
74	20241018	150529	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2355	25	2	1.07	385774800	164339	100.43	2330	2395	2315	3025	1635	2330	2347.43	0.02	0	-5299	2383	2356	2338	2311	2293	2370	2325	210	695	500	1630	5	1	42000000	989	-5.48	1.55	12	0.39	-430.00	1517.00	3750	20231018	-37.20	1940	20240909	21.39	3675	-35.92	20240123	1940	21.39	20240909	3750	-37.20	20231018	1940	21.39	20240909	1.15	N	047400	500	210 억		7986	N	N	6	N	00	N
75	20241018	140533	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2345	15	2	0.64	337647580	143868	87.92	2330	2395	2315	3025	1635	2330	2346.93	0.02	0	1055	2383	2356	2338	2311	2293	2370	2325	210	695	500	1630	5	1	42000000	985	-5.45	1.55	12	0.34	-430.00	1517.00	3750	20231018	-37.47	1940	20240909	20.88	3675	-36.19	20240123	1940	20.88	20240909	3750	-37.47	20231018	1940	20.88	20240909	1.15	N	047400	500	210 억		7986	N	N	6	N	00	N
76	20241018	130521	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2335	5	2	0.21	294027590	125135	76.47	2330	2395	2315	3025	1635	2330	2349.68	0.02	0	377	2383	2356	2338	2311	2293	2370	2325	210	695	500	1630	5	1	42000000	981	-5.43	1.54	12	0.30	-430.00	1517.00	3750	20231018	-37.73	1940	20240909	20.36	3675	-36.46	20240123	1940	20.36	20240909	3750	-37.73	20231018	1940	20.36	20240909	1.15	N	047400	500	210 억		7986	N	N	6	N	00	N
77	20241018	120527	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2360	30	2	1.29	195911160	83600	51.09	2330	2370	2315	3025	1635	2330	2343.44	0.02	0	4868	2383	2356	2338	2311	2293	2370	2325	210	695	500	1630	5	1	42000000	991	-5.49	1.56	12	0.20	-430.00	1517.00	3750	20231018	-37.07	1940	20240909	21.65	3675	-35.78	20240123	1940	21.65	20240909	3750	-37.07	20231018	1940	21.65	20240909	1.15	N	047400	500	210 억		7986	N	N	6	N	00	N
78	20241018	110524	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2350	20	2	0.86	145804120	62350	38.10	2330	2370	2315	3025	1635	2330	2338.48	0.02	0	198	2383	2356	2338	2311	2293	2370	2325	210	695	500	1630	5	1	42000000	987	-5.47	1.55	12	0.15	-430.00	1517.00	3750	20231018	-37.33	1940	20240909	21.13	3675	-36.05	20240123	1940	21.13	20240909	3750	-37.33	20231018	1940	21.13	20240909	1.15	N	047400	500	210 억		7986	N	N	6	N	00	N
79	20241018	100519	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2350	20	2	0.86	88285710	37845	23.13	2330	2355	2315	3025	1635	2330	2332.82	0.02	0	410	2383	2356	2338	2311	2293	2370	2325	210	695	500	1630	5	1	42000000	987	-5.47	1.55	12	0.09	-430.00	1517.00	3750	20231018	-37.33	1940	20240909	21.13	3675	-36.05	20240123	1940	21.13	20240909	3750	-37.33	20231018	1940	21.13	20240909	1.15	N	047400	500	210 억		7986	N	N	6	N	00	N
80	20241018	090520	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2330	0	3	0.00	2526585	1089	0.67	2330	2330	2315	3025	1635	2330	2320.08	0.02	0	663	2383	2356	2338	2311	2293	2370	2325	210	695	500	1630	5	1	42000000	979	-5.42	1.54	12	0.00	-430.00	1517.00	3750	20231018	-37.87	1940	20240909	20.10	3675	-36.60	20240123	1940	20.10	20240909	3750	-37.87	20231018	1940	20.10	20240909	1.15	N	047400	500	210 억		7986	N	N	6	N	00	N
81	20241017	160518	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2330	-30	5	-1.27	371415545	159217	4.34	2325	2365	2320	3065	1655	2360	2332.77	0.00	0	8925	2720	2540	2420	2240	2120	2630	2330	210	705	500	1650	5	1	42000000	979	-5.42	1.54	12	0.38	-430.00	1517.00	3750	20231018	-37.87	1940	20240909	20.10	3675	-36.60	20240123	1940	20.10	20240909	3750	-37.87	20231018	1940	20.10	20240909	1.17	N	047400	500	210 억		0	N	N	6	N	00	N
82	20241017	150519	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2330	-30	5	-1.27	344902695	147850	4.03	2325	2365	2320	3065	1655	2360	2332.79	0.00	0	12539	2720	2540	2420	2240	2120	2630	2330	210	705	500	1650	5	1	42000000	979	-5.42	1.54	12	0.35	-430.00	1517.00	3750	20231018	-37.87	1940	20240909	20.10	3675	-36.60	20240123	1940	20.10	20240909	3750	-37.87	20231018	1940	20.10	20240909	1.17	N	047400	500	210 억		0	N	N	9	N	00	N
83	20241017	140520	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2340	-20	5	-0.85	315572195	135272	3.68	2325	2365	2320	3065	1655	2360	2332.87	0.00	0	14595	2720	2540	2420	2240	2120	2630	2330	210	705	500	1650	5	1	42000000	983	-5.44	1.54	12	0.32	-430.00	1517.00	3750	20231018	-37.60	1940	20240909	20.62	3675	-36.33	20240123	1940	20.62	20240909	3750	-37.60	20231018	1940	20.62	20240909	1.17	N	047400	500	210 억		0	N	N	9	N	00	N
84	20241017	130518	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2340	-20	5	-0.85	294393995	126208	3.44	2325	2365	2320	3065	1655	2360	2332.61	0.00	0	17950	2720	2540	2420	2240	2120	2630	2330	210	705	500	1650	5	1	42000000	983	-5.44	1.54	12	0.30	-430.00	1517.00	3750	20231018	-37.60	1940	20240909	20.62	3675	-36.33	20240123	1940	20.62	20240909	3750	-37.60	20231018	1940	20.62	20240909	1.17	N	047400	500	210 억		0	N	N	9	N	00	N
85	20241017	120520	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2335	-25	5	-1.06	281548710	120719	3.29	2325	2365	2320	3065	1655	2360	2332.27	0.00	0	18717	2720	2540	2420	2240	2120	2630	2330	210	705	500	1650	5	1	42000000	981	-5.43	1.54	12	0.29	-430.00	1517.00	3750	20231018	-37.73	1940	20240909	20.36	3675	-36.46	20240123	1940	20.36	20240909	3750	-37.73	20231018	1940	20.36	20240909	1.17	N	047400	500	210 억		0	N	N	9	N	00	N
86	20241017	110520	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2335	-25	5	-1.06	233902510	100297	2.73	2325	2365	2320	3065	1655	2360	2332.10	0.00	0	18814	2720	2540	2420	2240	2120	2630	2330	210	705	500	1650	5	1	42000000	981	-5.43	1.54	12	0.24	-430.00	1517.00	3750	20231018	-37.73	1940	20240909	20.36	3675	-36.46	20240123	1940	20.36	20240909	3750	-37.73	20231018	1940	20.36	20240909	1.17	N	047400	500	210 억		0	N	N	9	N	00	N
87	20241017	100522	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2320	-40	5	-1.69	184219985	78954	2.15	2325	2365	2320	3065	1655	2360	2333.26	0.00	0	20172	2720	2540	2420	2240	2120	2630	2330	210	705	500	1650	5	1	42000000	974	-5.40	1.53	12	0.19	-430.00	1517.00	3750	20231018	-38.13	1940	20240909	19.59	3675	-36.87	20240123	1940	19.59	20240909	3750	-38.13	20231018	1940	19.59	20240909	1.17	N	047400	500	210 억		0	N	N	9	N	00	N
88	20241017	090517	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2360	0	3	0.00	48332425	20741	0.56	2325	2360	2320	3065	1655	2360	2330.28	0.00	0	9405	2720	2540	2420	2240	2120	2630	2330	210	705	500	1650	5	1	42000000	991	-5.49	1.56	12	0.05	-430.00	1517.00	3750	20231018	-37.07	1940	20240909	21.65	3675	-35.78	20240123	1940	21.65	20240909	3750	-37.07	20231018	1940	21.65	20240909	1.17	N	047400	500	210 억		0	N	N	9	N	00	N
89	20241016	160515	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2360	15	2	0.64	9079196185	3659716	1623.28	2345	2600	2300	3045	1645	2345	2480.85	0.13	0	-59386	2425	2385	2325	2285	2225	2405	2305	210	700	500	1640	5	1	42000000	991	-5.49	1.56	12	8.71	-430.00	1517.00	3750	20231018	-37.07	1940	20240909	21.65	3675	-35.78	20240123	1940	21.65	20240909	3750	-37.07	20231018	1940	21.65	20240909	1.15	N	047400	500	210 억		52795	N	N	9	N	00	N
90	20241016	150518	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2330	-15	5	-0.64	8998188525	3625180	1607.96	2345	2600	2300	3045	1645	2345	2482.14	0.13	0	-69381	2425	2385	2325	2285	2225	2405	2305	210	700	500	1640	5	1	42000000	979	-5.42	1.54	12	8.63	-430.00	1517.00	3750	20231018	-37.87	1940	20240909	20.10	3675	-36.60	20240123	1940	20.10	20240909	3750	-37.87	20231018	1940	20.10	20240909	1.15	N	047400	500	210 억		52795	N	N	29	N	00	N
91	20241016	140518	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2380	35	2	1.49	8542032005	3432025	1522.29	2345	2600	2300	3045	1645	2345	2488.92	0.13	0	-83044	2425	2385	2325	2285	2225	2405	2305	210	700	500	1640	5	1	42000000	1000	-5.53	1.57	12	8.17	-430.00	1517.00	3750	20231018	-36.53	1940	20240909	22.68	3675	-35.24	20240123	1940	22.68	20240909	3750	-36.53	20231018	1940	22.68	20240909	1.15	N	047400	500	210 억		52795	N	N	29	N	00	N
92	20241016	130517	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2450	105	2	4.48	897332270	375535	166.57	2345	2450	2300	3045	1645	2345	2389.48	0.13	0	12712	2425	2385	2325	2285	2225	2405	2305	210	700	500	1640	5	1	42000000	1029	-5.70	1.62	12	0.89	-430.00	1517.00	3750	20231018	-34.67	1940	20240909	26.29	3675	-33.33	20240123	1940	26.29	20240909	3750	-34.67	20231018	1940	26.29	20240909	1.15	N	047400	500	210 억		52795	N	N	29	N	00	N
93	20241016	120516	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2375	30	2	1.28	305085950	129957	57.64	2345	2390	2300	3045	1645	2345	2347.59	0.13	0	-849	2425	2385	2325	2285	2225	2405	2305	210	700	500	1640	5	1	42000000	998	-5.52	1.57	12	0.31	-430.00	1517.00	3750	20231018	-36.67	1940	20240909	22.42	3675	-35.37	20240123	1940	22.42	20240909	3750	-36.67	20231018	1940	22.42	20240909	1.15	N	047400	500	210 억		52795	N	N	29	N	00	N
94	20241016	110515	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2355	10	2	0.43	178931420	76611	33.98	2345	2360	2300	3045	1645	2345	2335.58	0.13	0	481	2425	2385	2325	2285	2225	2405	2305	210	700	500	1640	5	1	42000000	989	-5.48	1.55	12	0.18	-430.00	1517.00	3750	20231018	-37.20	1940	20240909	21.39	3675	-35.92	20240123	1940	21.39	20240909	3750	-37.20	20231018	1940	21.39	20240909	1.15	N	047400	500	210 억		52795	N	N	29	N	00	N
95	20241016	100517	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2355	10	2	0.43	136910455	58644	26.01	2345	2360	2300	3045	1645	2345	2334.60	0.13	0	5742	2425	2385	2325	2285	2225	2405	2305	210	700	500	1640	5	1	42000000	989	-5.48	1.55	12	0.14	-430.00	1517.00	3750	20231018	-37.20	1940	20240909	21.39	3675	-35.92	20240123	1940	21.39	20240909	3750	-37.20	20231018	1940	21.39	20240909	1.15	N	047400	500	210 억		52795	N	N	29	N	00	N
96	20241016	090517	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2305	-40	5	-1.71	14968950	6422	2.85	2345	2350	2300	3045	1645	2345	2330.89	0.13	0	110	2425	2385	2325	2285	2225	2405	2305	210	700	500	1640	5	1	42000000	968	-5.36	1.52	12	0.02	-430.00	1517.00	3750	20231018	-38.53	1940	20240909	18.81	3675	-37.28	20240123	1940	18.81	20240909	3750	-38.53	20231018	1940	18.81	20240909	1.15	N	047400	500	210 억		52795	N	N	29	N	00	N
97	20241015	160512	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2345	60	2	2.63	479775615	205899	145.16	2280	2365	2265	2970	1600	2285	2330.10	0.15	0	-8964	2345	2315	2290	2260	2235	2302	2247	210	685	500	1590	5	1	42000000	985	-5.45	1.55	12	0.49	-430.00	1517.00	3750	20231018	-37.47	1940	20240909	20.88	3675	-36.19	20240123	1940	20.88	20240909	3750	-37.47	20231018	1940	20.88	20240909	1.12	N	047400	500	210 억		63542	N	N	29	N	00	N
98	20241015	150518	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2350	65	2	2.84	447931545	192333	135.60	2280	2365	2265	2970	1600	2285	2328.94	0.15	0	-9080	2345	2315	2290	2260	2235	2302	2247	210	685	500	1590	5	1	42000000	987	-5.47	1.55	12	0.46	-430.00	1517.00	3750	20231018	-37.33	1940	20240909	21.13	3675	-36.05	20240123	1940	21.13	20240909	3750	-37.33	20231018	1940	21.13	20240909	1.12	N	047400	500	210 억		63542	N	N	14	N	00	N
99	20241015	140517	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2340	55	2	2.41	418432760	179742	126.72	2280	2365	2265	2970	1600	2285	2327.96	0.15	0	-11931	2345	2315	2290	2260	2235	2302	2247	210	685	500	1590	5	1	42000000	983	-5.44	1.54	12	0.43	-430.00	1517.00	3750	20231018	-37.60	1940	20240909	20.62	3675	-36.33	20240123	1940	20.62	20240909	3750	-37.60	20231018	1940	20.62	20240909	1.12	N	047400	500	210 억		63542	N	N	14	N	00	N
100	20241015	130516	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2330	45	2	1.97	381480210	163967	115.60	2280	2365	2265	2970	1600	2285	2326.57	0.15	0	-9129	2345	2315	2290	2260	2235	2302	2247	210	685	500	1590	5	1	42000000	979	-5.42	1.54	12	0.39	-430.00	1517.00	3750	20231018	-37.87	1940	20240909	20.10	3675	-36.60	20240123	1940	20.10	20240909	3750	-37.87	20231018	1940	20.10	20240909	1.12	N	047400	500	210 억		63542	N	N	14	N	00	N
101	20241015	120515	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2330	45	2	1.97	350030645	150463	106.08	2280	2365	2265	2970	1600	2285	2326.36	0.15	0	-9556	2345	2315	2290	2260	2235	2302	2247	210	685	500	1590	5	1	42000000	979	-5.42	1.54	12	0.36	-430.00	1517.00	3750	20231018	-37.87	1940	20240909	20.10	3675	-36.60	20240123	1940	20.10	20240909	3750	-37.87	20231018	1940	20.10	20240909	1.12	N	047400	500	210 억		63542	N	N	14	N	00	N
102	20241015	110517	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2340	55	2	2.41	268273490	115541	81.46	2280	2365	2265	2970	1600	2285	2321.89	0.15	0	-11063	2345	2315	2290	2260	2235	2302	2247	210	685	500	1590	5	1	42000000	983	-5.44	1.54	12	0.28	-430.00	1517.00	3750	20231018	-37.60	1940	20240909	20.62	3675	-36.33	20240123	1940	20.62	20240909	3750	-37.60	20231018	1940	20.62	20240909	1.12	N	047400	500	210 억		63542	N	N	14	N	00	N
103	20241015	100516	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2305	20	2	0.88	124947380	54393	38.35	2280	2350	2265	2970	1600	2285	2297.12	0.15	0	-323	2345	2315	2290	2260	2235	2302	2247	210	685	500	1590	5	1	42000000	968	-5.36	1.52	12	0.13	-430.00	1517.00	3750	20231018	-38.53	1940	20240909	18.81	3675	-37.28	20240123	1940	18.81	20240909	3750	-38.53	20231018	1940	18.81	20240909	1.12	N	047400	500	210 억		63542	N	N	14	N	00	N
104	20241015	090514	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2300	15	2	0.66	21773995	9490	6.69	2280	2350	2280	2970	1600	2285	2294.42	0.15	0	919	2345	2315	2290	2260	2235	2302	2247	210	685	500	1590	5	1	42000000	966	-5.35	1.52	12	0.02	-430.00	1517.00	3750	20231018	-38.67	1940	20240909	18.56	3675	-37.41	20240123	1940	18.56	20240909	3750	-38.67	20231018	1940	18.56	20240909	1.12	N	047400	500	210 억		63542	N	N	14	N	00	N
105	20241014	160503	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2285	-65	5	-2.77	317688765	138821	25.39	2310	2320	2265	3055	1645	2350	2288.39	0.18	0	-8748	2450	2400	2330	2280	2210	2365	2245	210	705	500	1640	5	1	42000000	960	-5.31	1.51	12	0.33	-430.00	1517.00	3750	20231018	-39.07	1940	20240909	17.78	3675	-37.82	20240123	1940	17.78	20240909	3750	-39.07	20231018	1940	17.78	20240909	1.14	N	047400	500	210 억		73562	N	N	14	N	00	N
106	20241014	150510	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2290	-60	5	-2.55	290146075	126764	23.19	2310	2320	2265	3055	1645	2350	2288.78	0.18	0	-4790	2450	2400	2330	2280	2210	2365	2245	210	705	500	1640	5	1	42000000	962	-5.33	1.51	12	0.30	-430.00	1517.00	3750	20231018	-38.93	1940	20240909	18.04	3675	-37.69	20240123	1940	18.04	20240909	3750	-38.93	20231018	1940	18.04	20240909	1.14	N	047400	500	210 억		73562	N	N	0	N	00	N
107	20241014	140510	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2290	-60	5	-2.55	278629415	121731	22.26	2310	2320	2265	3055	1645	2350	2288.80	0.18	0	-3262	2450	2400	2330	2280	2210	2365	2245	210	705	500	1640	5	1	42000000	962	-5.33	1.51	12	0.29	-430.00	1517.00	3750	20231018	-38.93	1940	20240909	18.04	3675	-37.69	20240123	1940	18.04	20240909	3750	-38.93	20231018	1940	18.04	20240909	1.14	N	047400	500	210 억		73562	N	N	0	N	00	N
108	20241014	130510	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2290	-60	5	-2.55	240665235	105101	19.22	2310	2320	2265	3055	1645	2350	2289.74	0.18	0	-1137	2450	2400	2330	2280	2210	2365	2245	210	705	500	1640	5	1	42000000	962	-5.33	1.51	12	0.25	-430.00	1517.00	3750	20231018	-38.93	1940	20240909	18.04	3675	-37.69	20240123	1940	18.04	20240909	3750	-38.93	20231018	1940	18.04	20240909	1.14	N	047400	500	210 억		73562	N	N	0	N	00	N
109	20241014	120502	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2290	-60	5	-2.55	219103225	95668	17.50	2310	2320	2265	3055	1645	2350	2290.13	0.18	0	-347	2450	2400	2330	2280	2210	2365	2245	210	705	500	1640	5	1	42000000	962	-5.33	1.51	12	0.23	-430.00	1517.00	3750	20231018	-38.93	1940	20240909	18.04	3675	-37.69	20240123	1940	18.04	20240909	3750	-38.93	20231018	1940	18.04	20240909	1.14	N	047400	500	210 억		73562	N	N	0	N	00	N
110	20241014	110506	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2290	-60	5	-2.55	210622420	91959	16.82	2310	2320	2265	3055	1645	2350	2290.27	0.18	0	-35	2450	2400	2330	2280	2210	2365	2245	210	705	500	1640	5	1	42000000	962	-5.33	1.51	12	0.22	-430.00	1517.00	3750	20231018	-38.93	1940	20240909	18.04	3675	-37.69	20240123	1940	18.04	20240909	3750	-38.93	20231018	1940	18.04	20240909	1.14	N	047400	500	210 억		73562	N	N	0	N	00	N
111	20241014	100505	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2290	-60	5	-2.55	163475005	71329	13.05	2310	2320	2265	3055	1645	2350	2291.69	0.18	0	-168	2450	2400	2330	2280	2210	2365	2245	210	705	500	1640	5	1	42000000	962	-5.33	1.51	12	0.17	-430.00	1517.00	3750	20231018	-38.93	1940	20240909	18.04	3675	-37.69	20240123	1940	18.04	20240909	3750	-38.93	20231018	1940	18.04	20240909	1.14	N	047400	500	210 억		73562	N	N	0	N	00	N
112	20241014	090507	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2300	-50	5	-2.13	61255330	26618	4.87	2310	2320	2290	3055	1645	2350	2300.93	0.18	0	896	2450	2400	2330	2280	2210	2365	2245	210	705	500	1640	5	1	42000000	966	-5.35	1.52	12	0.06	-430.00	1517.00	3750	20231018	-38.67	1940	20240909	18.56	3675	-37.41	20240123	1940	18.56	20240909	3750	-38.67	20231018	1940	18.56	20240909	1.14	N	047400	500	210 억		73562	N	N	0	N	00	N
113	20241011	160458	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2350	20	2	0.86	1248175280	539063	20.07	2365	2380	2260	3025	1635	2330	2315.39	0.20	0	-11901	2573	2451	2323	2201	2073	2512	2262	210	695	500	1630	5	1	42000000	987	-5.47	1.55	12	1.28	-430.00	1517.00	3750	20231018	-37.33	1940	20240909	21.13	3675	-36.05	20240123	1940	21.13	20240909	3750	-37.33	20231018	1940	21.13	20240909	1.13	N	047400	500	210 억		85638	N	N	0	N	00	N
114	20241011	150504	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2355	25	2	1.07	1078828890	467406	17.40	2365	2365	2260	3025	1635	2330	2308.12	0.20	0	-6437	2573	2451	2323	2201	2073	2512	2262	210	695	500	1630	5	1	42000000	989	-5.48	1.55	12	1.11	-430.00	1517.00	3750	20231018	-37.20	1940	20240909	21.39	3675	-35.92	20240123	1940	21.39	20240909	3750	-37.20	20231018	1940	21.39	20240909	1.13	N	047400	500	210 억		85638	N	N	0	N	00	N
115	20241011	140505	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2285	-45	5	-1.93	815065005	354055	13.18	2365	2365	2260	3025	1635	2330	2302.08	0.20	0	6505	2573	2451	2323	2201	2073	2512	2262	210	695	500	1630	5	1	42000000	960	-5.31	1.51	12	0.84	-430.00	1517.00	3750	20231018	-39.07	1940	20240909	17.78	3675	-37.82	20240123	1940	17.78	20240909	3750	-39.07	20231018	1940	17.78	20240909	1.13	N	047400	500	210 억		85638	N	N	0	N	00	N
116	20241011	130506	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2285	-45	5	-1.93	790744490	343406	12.78	2365	2365	2260	3025	1635	2330	2302.65	0.20	0	8151	2573	2451	2323	2201	2073	2512	2262	210	695	500	1630	5	1	42000000	960	-5.31	1.51	12	0.82	-430.00	1517.00	3750	20231018	-39.07	1940	20240909	17.78	3675	-37.82	20240123	1940	17.78	20240909	3750	-39.07	20231018	1940	17.78	20240909	1.13	N	047400	500	210 억		85638	N	N	0	N	00	N
117	20241011	120503	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2285	-45	5	-1.93	746458815	324007	12.06	2365	2365	2260	3025	1635	2330	2303.83	0.20	0	8139	2573	2451	2323	2201	2073	2512	2262	210	695	500	1630	5	1	42000000	960	-5.31	1.51	12	0.77	-430.00	1517.00	3750	20231018	-39.07	1940	20240909	17.78	3675	-37.82	20240123	1940	17.78	20240909	3750	-39.07	20231018	1940	17.78	20240909	1.13	N	047400	500	210 억		85638	N	N	0	N	00	N
118	20241011	110502	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2305	-25	5	-1.07	678640420	294334	10.96	2365	2365	2260	3025	1635	2330	2305.68	0.20	0	1659	2573	2451	2323	2201	2073	2512	2262	210	695	500	1630	5	1	42000000	968	-5.36	1.52	12	0.70	-430.00	1517.00	3750	20231018	-38.53	1940	20240909	18.81	3675	-37.28	20240123	1940	18.81	20240909	3750	-38.53	20231018	1940	18.81	20240909	1.13	N	047400	500	210 억		85638	N	N	0	N	00	N
119	20241011	100510	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2315	-15	5	-0.64	597864185	259285	9.65	2365	2365	2260	3025	1635	2330	2305.81	0.20	0	4229	2573	2451	2323	2201	2073	2512	2262	210	695	500	1630	5	1	42000000	972	-5.38	1.53	12	0.62	-430.00	1517.00	3750	20231018	-38.27	1940	20240909	19.33	3675	-37.01	20240123	1940	19.33	20240909	3750	-38.27	20231018	1940	19.33	20240909	1.13	N	047400	500	210 억		85638	N	N	0	N	00	N
120	20241011	090505	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2300	-30	5	-1.29	160133110	68989	2.57	2365	2365	2265	3025	1635	2330	2321.13	0.20	0	-7387	2573	2451	2323	2201	2073	2512	2262	210	695	500	1630	5	1	42000000	966	-5.35	1.52	12	0.16	-430.00	1517.00	3750	20231018	-38.67	1940	20240909	18.56	3675	-37.41	20240123	1940	18.56	20240909	3750	-38.67	20231018	1940	18.56	20240909	1.13	N	047400	500	210 억		85638	N	N	0	N	00	N
121	20241010	160515	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2330	180	2	8.37	6227557620	2668925	3683.77	2195	2445	2195	2795	1505	2150	2333.36	0.19	0	-15206	2183	2166	2138	2121	2093	2175	2130	210	645	500	1500	5	1	42000000	979	-5.42	1.54	12	6.35	-430.00	1517.00	3750	20231018	-37.87	1940	20240909	20.10	3675	-36.60	20240123	1940	20.10	20240909	3750	-37.87	20231018	1940	20.10	20240909	1.13	N	047400	500	210 억		80622	N	N	0	N	00	N
122	20241010	150523	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2360	210	2	9.77	5989489720	2567085	3543.20	2195	2445	2195	2795	1505	2150	2333.19	0.19	0	-46875	2183	2166	2138	2121	2093	2175	2130	210	645	500	1500	5	1	42000000	991	-5.49	1.56	12	6.11	-430.00	1517.00	3750	20231018	-37.07	1940	20240909	21.65	3675	-35.78	20240123	1940	21.65	20240909	3750	-37.07	20231018	1940	21.65	20240909	1.13	N	047400	500	210 억		80622	N	N	0	N	00	N
123	20241010	140519	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2305	155	2	7.21	4578718105	1967046	2715.00	2195	2445	2195	2795	1505	2150	2327.71	0.19	0	-75444	2183	2166	2138	2121	2093	2175	2130	210	645	500	1500	5	1	42000000	968	-5.36	1.52	12	4.68	-430.00	1517.00	3750	20231018	-38.53	1940	20240909	18.81	3675	-37.28	20240123	1940	18.81	20240909	3750	-38.53	20231018	1940	18.81	20240909	1.13	N	047400	500	210 억		80622	N	N	0	N	00	N
124	20241010	130517	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2280	130	2	6.05	4311078610	1850568	2554.23	2195	2445	2195	2795	1505	2150	2329.60	0.19	0	-93109	2183	2166	2138	2121	2093	2175	2130	210	645	500	1500	5	1	42000000	958	-5.30	1.50	12	4.41	-430.00	1517.00	3750	20231018	-39.20	1940	20240909	17.53	3675	-37.96	20240123	1940	17.53	20240909	3750	-39.20	20231018	1940	17.53	20240909	1.13	N	047400	500	210 억		80622	N	N	0	N	00	N
125	20241010	120518	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2275	125	2	5.81	4240319695	1819409	2511.23	2195	2445	2195	2795	1505	2150	2330.60	0.19	0	-91002	2183	2166	2138	2121	2093	2175	2130	210	645	500	1500	5	1	42000000	956	-5.29	1.50	12	4.33	-430.00	1517.00	3750	20231018	-39.33	1940	20240909	17.27	3675	-38.10	20240123	1940	17.27	20240909	3750	-39.33	20231018	1940	17.27	20240909	1.13	N	047400	500	210 억		80622	N	N	0	N	00	N
126	20241010	110517	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2255	105	2	4.88	4083174700	1750122	2415.59	2195	2445	2195	2795	1505	2150	2333.08	0.19	0	-87383	2183	2166	2138	2121	2093	2175	2130	210	645	500	1500	5	1	42000000	947	-5.24	1.49	12	4.17	-430.00	1517.00	3750	20231018	-39.87	1940	20240909	16.24	3675	-38.64	20240123	1940	16.24	20240909	3750	-39.87	20231018	1940	16.24	20240909	1.13	N	047400	500	210 억		80622	N	N	0	N	00	N
127	20241010	100517	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2300	150	2	6.98	3670821260	1570469	2167.63	2195	2445	2195	2795	1505	2150	2337.40	0.19	0	-73945	2183	2166	2138	2121	2093	2175	2130	210	645	500	1500	5	1	42000000	966	-5.35	1.52	12	3.74	-430.00	1517.00	3750	20231018	-38.67	1940	20240909	18.56	3675	-37.41	20240123	1940	18.56	20240909	3750	-38.67	20231018	1940	18.56	20240909	1.13	N	047400	500	210 억		80622	N	N	0	N	00	N
128	20241010	090517	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2280	130	2	6.05	661662785	287040	396.19	2195	2410	2195	2795	1505	2150	2305.12	0.19	0	-43048	2183	2166	2138	2121	2093	2175	2130	210	645	500	1500	5	1	42000000	958	-5.30	1.50	12	0.68	-430.00	1517.00	3750	20231018	-39.20	1940	20240909	17.53	3675	-37.96	20240123	1940	17.53	20240909	3750	-39.20	20231018	1940	17.53	20240909	1.13	N	047400	500	210 억		80622	N	N	0	N	00	N
129	20241008	160514	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2150	5	2	0.23	154396315	72421	119.99	2130	2155	2110	2785	1505	2145	2131.67	0.24	0	-18571	2198	2171	2138	2111	2078	2155	2095	210	640	500	1500	5	1	42000000	903	-5.00	1.42	12	0.17	-430.00	1517.00	3750	20231018	-42.67	1940	20240909	10.82	3675	-41.50	20240123	1940	10.82	20240909	3750	-42.67	20231018	1940	10.82	20240909	1.15	N	047400	500	210 억		98857	N	N	1	N	00	N
130	20241008	150517	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2115	-30	5	-1.40	114290610	53719	89.00	2130	2155	2110	2785	1505	2145	2127.56	0.24	0	-11209	2198	2171	2138	2111	2078	2155	2095	210	640	500	1500	5	1	42000000	888	-4.92	1.39	12	0.13	-430.00	1517.00	3750	20231018	-43.60	1940	20240909	9.02	3675	-42.45	20240123	1940	9.02	20240909	3750	-43.60	20231018	1940	9.02	20240909	1.15	N	047400	500	210 억		98857	N	N	1	N	00	N
131	20241008	140516	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2120	-25	5	-1.17	98101545	46094	76.37	2130	2155	2110	2785	1505	2145	2128.29	0.24	0	-10497	2198	2171	2138	2111	2078	2155	2095	210	640	500	1500	5	1	42000000	890	-4.93	1.40	12	0.11	-430.00	1517.00	3750	20231018	-43.47	1940	20240909	9.28	3675	-42.31	20240123	1940	9.28	20240909	3750	-43.47	20231018	1940	9.28	20240909	1.15	N	047400	500	210 억		98857	N	N	1	N	00	N
132	20241008	130515	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2125	-20	5	-0.93	90513700	42515	70.44	2130	2155	2110	2785	1505	2145	2128.98	0.24	0	-10138	2198	2171	2138	2111	2078	2155	2095	210	640	500	1500	5	1	42000000	893	-4.94	1.40	12	0.10	-430.00	1517.00	3750	20231018	-43.33	1940	20240909	9.54	3675	-42.18	20240123	1940	9.54	20240909	3750	-43.33	20231018	1940	9.54	20240909	1.15	N	047400	500	210 억		98857	N	N	1	N	00	N
133	20241008	120516	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2130	-15	5	-0.70	62073865	29105	48.22	2130	2155	2120	2785	1505	2145	2132.75	0.24	0	-9940	2198	2171	2138	2111	2078	2155	2095	210	640	500	1500	5	1	42000000	895	-4.95	1.40	12	0.07	-430.00	1517.00	3750	20231018	-43.20	1940	20240909	9.79	3675	-42.04	20240123	1940	9.79	20240909	3750	-43.20	20231018	1940	9.79	20240909	1.15	N	047400	500	210 억		98857	N	N	1	N	00	N
134	20241008	110515	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2140	-5	5	-0.23	52779885	24740	40.99	2130	2155	2120	2785	1505	2145	2133.38	0.24	0	-6449	2198	2171	2138	2111	2078	2155	2095	210	640	500	1500	5	1	42000000	899	-4.98	1.41	12	0.06	-430.00	1517.00	3750	20231018	-42.93	1940	20240909	10.31	3675	-41.77	20240123	1940	10.31	20240909	3750	-42.93	20231018	1940	10.31	20240909	1.15	N	047400	500	210 억		98857	N	N	1	N	00	N
135	20241008	100517	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2140	-5	5	-0.23	40091770	18805	31.16	2130	2155	2120	2785	1505	2145	2131.97	0.24	0	-3883	2198	2171	2138	2111	2078	2155	2095	210	640	500	1500	5	1	42000000	899	-4.98	1.41	12	0.04	-430.00	1517.00	3750	20231018	-42.93	1940	20240909	10.31	3675	-41.77	20240123	1940	10.31	20240909	3750	-42.93	20231018	1940	10.31	20240909	1.15	N	047400	500	210 억		98857	N	N	1	N	00	N
136	20241008	090515	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2155	10	2	0.47	4403335	2061	3.41	2130	2155	2130	2785	1505	2145	2136.48	0.24	0	-883	2198	2171	2138	2111	2078	2155	2095	210	640	500	1500	5	1	42000000	905	-5.01	1.42	12	0.00	-430.00	1517.00	3750	20231018	-42.53	1940	20240909	11.08	3675	-41.36	20240123	1940	11.08	20240909	3750	-42.53	20231018	1940	11.08	20240909	1.15	N	047400	500	210 억		98857	N	N	1	N	00	N
137	20241007	160512	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2145	-15	5	-0.69	128823820	60343	27.52	2160	2165	2105	2805	1515	2160	2134.85	0.26	0	-11018	2270	2215	2145	2090	2020	2242	2117	210	645	500	1510	5	1	42000000	901	-4.99	1.41	12	0.14	-430.00	1517.00	3750	20231018	-42.80	1940	20240909	10.57	3675	-41.63	20240123	1940	10.57	20240909	3750	-42.80	20231018	1940	10.57	20240909	1.19	N	047400	500	210 억		109015	N	N	1	N	00	N
138	20241007	150459	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2145	-15	5	-0.69	108754560	50951	23.24	2160	2165	2105	2805	1515	2160	2134.49	0.26	0	-8084	2270	2215	2145	2090	2020	2242	2117	210	645	500	1510	5	1	42000000	901	-4.99	1.41	12	0.12	-430.00	1517.00	3750	20231018	-42.80	1940	20240909	10.57	3675	-41.63	20240123	1940	10.57	20240909	3750	-42.80	20231018	1940	10.57	20240909	1.19	N	047400	500	210 억		109015	N	N	0	N	00	N
139	20241007	140518	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2140	-20	5	-0.93	96888450	45399	20.71	2160	2165	2105	2805	1515	2160	2134.15	0.26	0	-6900	2270	2215	2145	2090	2020	2242	2117	210	645	500	1510	5	1	42000000	899	-4.98	1.41	12	0.11	-430.00	1517.00	3750	20231018	-42.93	1940	20240909	10.31	3675	-41.77	20240123	1940	10.31	20240909	3750	-42.93	20231018	1940	10.31	20240909	1.19	N	047400	500	210 억		109015	N	N	0	N	00	N
140	20241007	130504	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2140	-20	5	-0.93	85745810	40189	18.33	2160	2165	2105	2805	1515	2160	2133.56	0.26	0	-6926	2270	2215	2145	2090	2020	2242	2117	210	645	500	1510	5	1	42000000	899	-4.98	1.41	12	0.10	-430.00	1517.00	3750	20231018	-42.93	1940	20240909	10.31	3675	-41.77	20240123	1940	10.31	20240909	3750	-42.93	20231018	1940	10.31	20240909	1.19	N	047400	500	210 억		109015	N	N	0	N	00	N
141	20241007	120535	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2140	-20	5	-0.93	77270115	36229	16.53	2160	2165	2105	2805	1515	2160	2132.82	0.26	0	-6785	2270	2215	2145	2090	2020	2242	2117	210	645	500	1510	5	1	42000000	899	-4.98	1.41	12	0.09	-430.00	1517.00	3750	20231018	-42.93	1940	20240909	10.31	3675	-41.77	20240123	1940	10.31	20240909	3750	-42.93	20231018	1940	10.31	20240909	1.19	N	047400	500	210 억		109015	N	N	0	N	00	N
142	20241007	110457	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2130	-30	5	-1.39	62726475	29430	13.42	2160	2165	2105	2805	1515	2160	2131.38	0.26	0	-3947	2270	2215	2145	2090	2020	2242	2117	210	645	500	1510	5	1	42000000	895	-4.95	1.40	12	0.07	-430.00	1517.00	3750	20231018	-43.20	1940	20240909	9.79	3675	-42.04	20240123	1940	9.79	20240909	3750	-43.20	20231018	1940	9.79	20240909	1.19	N	047400	500	210 억		109015	N	N	0	N	00	N
143	20241007	100455	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2150	-10	5	-0.46	48756095	22874	10.43	2160	2165	2105	2805	1515	2160	2131.51	0.26	0	-1050	2270	2215	2145	2090	2020	2242	2117	210	645	500	1510	5	1	42000000	903	-5.00	1.42	12	0.05	-430.00	1517.00	3750	20231018	-42.67	1940	20240909	10.82	3675	-41.50	20240123	1940	10.82	20240909	3750	-42.67	20231018	1940	10.82	20240909	1.19	N	047400	500	210 억		109015	N	N	0	N	00	N
144	20241007	090437	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2140	-20	5	-0.93	14773350	6868	3.13	2160	2165	2120	2805	1515	2160	2151.04	0.26	0	-381	2270	2215	2145	2090	2020	2242	2117	210	645	500	1510	5	1	42000000	899	-4.98	1.41	12	0.02	-430.00	1517.00	3750	20231018	-42.93	1940	20240909	10.31	3675	-41.77	20240123	1940	10.31	20240909	3750	-42.93	20231018	1940	10.31	20240909	1.19	N	047400	500	210 억		109015	N	N	0	N	00	N
145	20241004	160442	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2160	95	2	4.60	459632190	214911	193.66	2110	2200	2075	2680	1450	2065	2138.46	0.23	0	9782	2235	2150	2085	2000	1935	2117	1967	210	615	500	1440	5	1	42000000	907	-5.02	1.42	12	0.51	-430.00	1517.00	3750	20231018	-42.40	1940	20240909	11.34	3675	-41.22	20240123	1940	11.34	20240909	3750	-42.40	20231018	1940	11.34	20240909	1.16	N	047400	500	210 억		97314	N	N	0	N	00	N
146	20241004	150446	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2110	45	2	2.18	165024225	78457	70.70	2110	2120	2075	2680	1450	2065	2103.37	0.23	0	10341	2235	2150	2085	2000	1935	2117	1967	210	615	500	1440	5	1	42000000	886	-4.91	1.39	12	0.19	-430.00	1517.00	3750	20231018	-43.73	1940	20240909	8.76	3675	-42.59	20240123	1940	8.76	20240909	3750	-43.73	20231018	1940	8.76	20240909	1.16	N	047400	500	210 억		97314	N	N	0	N	00	N
147	20241004	140446	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2105	40	2	1.94	129494355	61553	55.47	2110	2120	2075	2680	1450	2065	2103.79	0.23	0	9504	2235	2150	2085	2000	1935	2117	1967	210	615	500	1440	5	1	42000000	884	-4.90	1.39	12	0.15	-430.00	1517.00	3750	20231018	-43.87	1940	20240909	8.51	3675	-42.72	20240123	1940	8.51	20240909	3750	-43.87	20231018	1940	8.51	20240909	1.16	N	047400	500	210 억		97314	N	N	0	N	00	N
148	20241004	130446	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2120	55	2	2.66	111032055	52808	47.59	2110	2120	2075	2680	1450	2065	2102.56	0.23	0	10546	2235	2150	2085	2000	1935	2117	1967	210	615	500	1440	5	1	42000000	890	-4.93	1.40	12	0.13	-430.00	1517.00	3750	20231018	-43.47	1940	20240909	9.28	3675	-42.31	20240123	1940	9.28	20240909	3750	-43.47	20231018	1940	9.28	20240909	1.16	N	047400	500	210 억		97314	N	N	0	N	00	N
149	20241004	120444	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2110	45	2	2.18	57552740	27468	24.75	2110	2120	2075	2680	1450	2065	2095.27	0.23	0	714	2235	2150	2085	2000	1935	2117	1967	210	615	500	1440	5	1	42000000	886	-4.91	1.39	12	0.07	-430.00	1517.00	3750	20231018	-43.73	1940	20240909	8.76	3675	-42.59	20240123	1940	8.76	20240909	3750	-43.73	20231018	1940	8.76	20240909	1.16	N	047400	500	210 억		97314	N	N	0	N	00	N
150	20241004	110445	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2100	35	2	1.69	32048670	15325	13.81	2110	2120	2075	2680	1450	2065	2091.27	0.23	0	181	2235	2150	2085	2000	1935	2117	1967	210	615	500	1440	5	1	42000000	882	-4.88	1.38	12	0.04	-430.00	1517.00	3750	20231018	-44.00	1940	20240909	8.25	3675	-42.86	20240123	1940	8.25	20240909	3750	-44.00	20231018	1940	8.25	20240909	1.16	N	047400	500	210 억		97314	N	N	0	N	00	N
151	20241004	100440	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2100	35	2	1.69	22046600	10532	9.49	2110	2120	2075	2680	1450	2065	2093.30	0.23	0	-652	2235	2150	2085	2000	1935	2117	1967	210	615	500	1440	5	1	42000000	882	-4.88	1.38	12	0.03	-430.00	1517.00	3750	20231018	-44.00	1940	20240909	8.25	3675	-42.86	20240123	1940	8.25	20240909	3750	-44.00	20231018	1940	8.25	20240909	1.16	N	047400	500	210 억		97314	N	N	0	N	00	N
152	20241004	090440	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2115	50	2	2.42	4791295	2270	2.05	2110	2120	2100	2680	1450	2065	2110.70	0.23	0	-875	2235	2150	2085	2000	1935	2117	1967	210	615	500	1440	5	1	42000000	888	-4.92	1.39	12	0.01	-430.00	1517.00	3750	20231018	-43.60	1940	20240909	9.02	3675	-42.45	20240123	1940	9.02	20240909	3750	-43.60	20231018	1940	9.02	20240909	1.16	N	047400	500	210 억		97314	N	N	0	N	00	N
153	20241002	160439	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2065	-65	5	-3.05	230685865	110202	97.63	2170	2170	2020	2765	1495	2130	2093.30	0.24	0	-2793	2256	2192	2151	2087	2046	2172	2067	210	635	500	1490	5	1	42000000	867	-4.80	1.36	12	0.26	-430.00	1517.00	3750	20231018	-44.93	1940	20240909	6.44	3675	-43.81	20240123	1940	6.44	20240909	3750	-44.93	20231018	1940	6.44	20240909	1.12	N	047400	500	210 억		99946	N	N	1	N	00	N
154	20241002	150448	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2090	-40	5	-1.88	197384865	94153	83.41	2170	2170	2020	2765	1495	2130	2096.43	0.24	0	-3479	2256	2192	2151	2087	2046	2172	2067	210	635	500	1490	5	1	42000000	878	-4.86	1.38	12	0.22	-430.00	1517.00	3750	20231018	-44.27	1940	20240909	7.73	3675	-43.13	20240123	1940	7.73	20240909	3750	-44.27	20231018	1940	7.73	20240909	1.12	N	047400	500	210 억		99946	N	N	1	N	00	N
155	20241002	140445	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2110	-20	5	-0.94	170777460	81415	72.13	2170	2170	2020	2765	1495	2130	2097.62	0.24	0	-1140	2256	2192	2151	2087	2046	2172	2067	210	635	500	1490	5	1	42000000	886	-4.91	1.39	12	0.19	-430.00	1517.00	3750	20231018	-43.73	1940	20240909	8.76	3675	-42.59	20240123	1940	8.76	20240909	3750	-43.73	20231018	1940	8.76	20240909	1.12	N	047400	500	210 억		99946	N	N	1	N	00	N
156	20241002	130442	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2115	-15	5	-0.70	167132455	79678	70.59	2170	2170	2020	2765	1495	2130	2097.60	0.24	0	492	2256	2192	2151	2087	2046	2172	2067	210	635	500	1490	5	1	42000000	888	-4.92	1.39	12	0.19	-430.00	1517.00	3750	20231018	-43.60	1940	20240909	9.02	3675	-42.45	20240123	1940	9.02	20240909	3750	-43.60	20231018	1940	9.02	20240909	1.12	N	047400	500	210 억		99946	N	N	1	N	00	N
157	20241002	120439	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2105	-25	5	-1.17	160150960	76358	67.65	2170	2170	2020	2765	1495	2130	2097.37	0.24	0	-51	2256	2192	2151	2087	2046	2172	2067	210	635	500	1490	5	1	42000000	884	-4.90	1.39	12	0.18	-430.00	1517.00	3750	20231018	-43.87	1940	20240909	8.51	3675	-42.72	20240123	1940	8.51	20240909	3750	-43.87	20231018	1940	8.51	20240909	1.12	N	047400	500	210 억		99946	N	N	1	N	00	N
158	20241002	110434	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2100	-30	5	-1.41	154578265	73718	65.31	2170	2170	2020	2765	1495	2130	2096.89	0.24	0	-380	2256	2192	2151	2087	2046	2172	2067	210	635	500	1490	5	1	42000000	882	-4.88	1.38	12	0.18	-430.00	1517.00	3750	20231018	-44.00	1940	20240909	8.25	3675	-42.86	20240123	1940	8.25	20240909	3750	-44.00	20231018	1940	8.25	20240909	1.12	N	047400	500	210 억		99946	N	N	1	N	00	N
159	20241002	100434	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2090	-40	5	-1.88	138806500	66224	58.67	2170	2170	2020	2765	1495	2130	2096.02	0.24	0	-469	2256	2192	2151	2087	2046	2172	2067	210	635	500	1490	5	1	42000000	878	-4.86	1.38	12	0.16	-430.00	1517.00	3750	20231018	-44.27	1940	20240909	7.73	3675	-43.13	20240123	1940	7.73	20240909	3750	-44.27	20231018	1940	7.73	20240909	1.12	N	047400	500	210 억		99946	N	N	1	N	00	N
160	20241002	090432	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2110	-20	5	-0.94	34159635	15821	14.02	2170	2170	2100	2765	1495	2130	2159.13	0.24	0	-2049	2256	2192	2151	2087	2046	2172	2067	210	635	500	1490	5	1	42000000	886	-4.91	1.39	12	0.04	-430.00	1517.00	3750	20231018	-43.73	1940	20240909	8.76	3675	-42.59	20240123	1940	8.76	20240909	3750	-43.73	20231018	1940	8.76	20240909	1.12	N	047400	500	210 억		99946	N	N	1	N	00	N