KissMeData/005750/price/prices-20231001.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

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	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	investmentCareful	shortOverheated
2	20231031	160212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4085	50	2	1.24	143486595	35248	125.85	4075	4130	4015	5240	2825	4035	4070.77	1.19	-2023	4205	4120	4045	3960	3885	4082	3922	167	1205	1000	2740	5	1	16672240	681	-83.37	0.43	12	0.21	-49.00	9514.00	4620	20221125	-11.58	3195	20230727	27.86	4575	-10.71	20230608	3195	27.86	20230727	4620	-11.58	20221125	3195	27.86	20230727	0.71	N	005750	1000	166 억	199155	N	N	N	N
3	20231031	150214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4055	20	2	0.50	113048600	27807	99.28	4075	4130	4015	5240	2825	4035	4065.47	1.19	1751	4205	4120	4045	3960	3885	4082	3922	167	1205	1000	2740	5	1	16672240	676	-82.76	0.43	12	0.17	-49.00	9514.00	4620	20221125	-12.23	3195	20230727	26.92	4575	-11.37	20230608	3195	26.92	20230727	4620	-12.23	20221125	3195	26.92	20230727	0.71	N	005750	1000	166 억	199155	N	N	N	N
4	20231031	140217	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4060	25	2	0.62	106347995	26148	93.36	4075	4130	4015	5240	2825	4035	4067.16	1.19	1215	4205	4120	4045	3960	3885	4082	3922	167	1205	1000	2740	5	1	16672240	677	-82.86	0.43	12	0.16	-49.00	9514.00	4620	20221125	-12.12	3195	20230727	27.07	4575	-11.26	20230608	3195	27.07	20230727	4620	-12.12	20221125	3195	27.07	20230727	0.71	N	005750	1000	166 억	199155	N	N	N	N
5	20231031	130214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4045	10	2	0.25	98591995	24230	86.51	4075	4130	4015	5240	2825	4035	4069.01	1.19	947	4205	4120	4045	3960	3885	4082	3922	167	1205	1000	2740	5	1	16672240	674	-82.55	0.43	12	0.15	-49.00	9514.00	4620	20221125	-12.45	3195	20230727	26.60	4575	-11.58	20230608	3195	26.60	20230727	4620	-12.45	20221125	3195	26.60	20230727	0.71	N	005750	1000	166 억	199155	N	N	N	N
6	20231031	120214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4085	50	2	1.24	78304610	19252	68.74	4075	4130	4015	5240	2825	4035	4067.35	1.19	234	4205	4120	4045	3960	3885	4082	3922	167	1205	1000	2740	5	1	16672240	681	-83.37	0.43	12	0.12	-49.00	9514.00	4620	20221125	-11.58	3195	20230727	27.86	4575	-10.71	20230608	3195	27.86	20230727	4620	-11.58	20221125	3195	27.86	20230727	0.71	N	005750	1000	166 억	199155	N	N	N	N
7	20231031	110216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4050	15	2	0.37	61624905	15180	54.20	4075	4130	4015	5240	2825	4035	4059.61	1.19	-235	4205	4120	4045	3960	3885	4082	3922	167	1205	1000	2740	5	1	16672240	675	-82.65	0.43	12	0.09	-49.00	9514.00	4620	20221125	-12.34	3195	20230727	26.76	4575	-11.48	20230608	3195	26.76	20230727	4620	-12.34	20221125	3195	26.76	20230727	0.71	N	005750	1000	166 억	199155	N	N	N	N
8	20231031	100215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4035	0	3	0.00	33422275	8227	29.37	4075	4130	4035	5240	2825	4035	4062.51	1.19	214	4205	4120	4045	3960	3885	4082	3922	167	1205	1000	2740	5	1	16672240	673	-82.35	0.42	12	0.05	-49.00	9514.00	4620	20221125	-12.66	3195	20230727	26.29	4575	-11.80	20230608	3195	26.29	20230727	4620	-12.66	20221125	3195	26.29	20230727	0.71	N	005750	1000	166 억	199155	N	N	N	N
9	20231031	090213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4120	85	2	2.11	1138260	279	1.00	4075	4130	4075	5240	2825	4035	4079.78	1.19	-51	4205	4120	4045	3960	3885	4082	3922	167	1205	1000	2740	5	1	16672240	687	-84.08	0.43	12	0.00	-49.00	9514.00	4620	20221125	-10.82	3195	20230727	28.95	4575	-9.95	20230608	3195	28.95	20230727	4620	-10.82	20221125	3195	28.95	20230727	0.71	N	005750	1000	166 억	199155	N	N	N	N
10	20231030	160211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4035	-95	5	-2.30	112690720	28003	97.55	4130	4130	3970	5360	2895	4130	4024.24	1.18	2047	4240	4185	4095	4040	3950	4212	4067	167	1230	1000	2800	5	1	16672240	673	-82.35	0.42	12	0.17	-49.00	9514.00	4620	20221125	-12.66	3195	20230727	26.29	4575	-11.80	20230608	3195	26.29	20230727	4620	-12.66	20221125	3195	26.29	20230727	0.67	N	005750	1000	166 억	197553	N	N	N	N
11	20231030	150209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4035	-95	5	-2.30	106074935	26362	91.83	4130	4130	3970	5360	2895	4130	4023.78	1.18	1683	4240	4185	4095	4040	3950	4212	4067	167	1230	1000	2800	5	1	16672240	673	-82.35	0.42	12	0.16	-49.00	9514.00	4620	20221125	-12.66	3195	20230727	26.29	4575	-11.80	20230608	3195	26.29	20230727	4620	-12.66	20221125	3195	26.29	20230727	0.67	N	005750	1000	166 억	197553	N	N	N	N
12	20231030	140210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4025	-105	5	-2.54	93285150	23189	80.78	4130	4130	3970	5360	2895	4130	4022.82	1.18	1687	4240	4185	4095	4040	3950	4212	4067	167	1230	1000	2800	5	1	16672240	671	-82.14	0.42	12	0.14	-49.00	9514.00	4620	20221125	-12.88	3195	20230727	25.98	4575	-12.02	20230608	3195	25.98	20230727	4620	-12.88	20221125	3195	25.98	20230727	0.67	N	005750	1000	166 억	197553	N	N	N	N
13	20231030	130209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4055	-75	5	-1.82	87966510	21871	76.19	4130	4130	3970	5360	2895	4130	4022.06	1.18	1485	4240	4185	4095	4040	3950	4212	4067	167	1230	1000	2800	5	1	16672240	676	-82.76	0.43	12	0.13	-49.00	9514.00	4620	20221125	-12.23	3195	20230727	26.92	4575	-11.37	20230608	3195	26.92	20230727	4620	-12.23	20221125	3195	26.92	20230727	0.67	N	005750	1000	166 억	197553	N	N	N	N
14	20231030	120207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4035	-95	5	-2.30	85194825	21186	73.80	4130	4130	3970	5360	2895	4130	4021.28	1.18	1793	4240	4185	4095	4040	3950	4212	4067	167	1230	1000	2800	5	1	16672240	673	-82.35	0.42	12	0.13	-49.00	9514.00	4620	20221125	-12.66	3195	20230727	26.29	4575	-11.80	20230608	3195	26.29	20230727	4620	-12.66	20221125	3195	26.29	20230727	0.67	N	005750	1000	166 억	197553	N	N	N	N
15	20231030	110207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4050	-80	5	-1.94	82001730	20397	71.05	4130	4130	3970	5360	2895	4130	4020.28	1.18	1621	4240	4185	4095	4040	3950	4212	4067	167	1230	1000	2800	5	1	16672240	675	-82.65	0.43	12	0.12	-49.00	9514.00	4620	20221125	-12.34	3195	20230727	26.76	4575	-11.48	20230608	3195	26.76	20230727	4620	-12.34	20221125	3195	26.76	20230727	0.67	N	005750	1000	166 억	197553	N	N	N	N
16	20231030	100208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4030	-100	5	-2.42	35420210	8738	30.44	4130	4130	4015	5360	2895	4130	4053.58	1.18	1495	4240	4185	4095	4040	3950	4212	4067	167	1230	1000	2800	5	1	16672240	672	-82.24	0.42	12	0.05	-49.00	9514.00	4620	20221125	-12.77	3195	20230727	26.13	4575	-11.91	20230608	3195	26.13	20230727	4620	-12.77	20221125	3195	26.13	20230727	0.67	N	005750	1000	166 억	197553	N	N	N	N
17	20231030	090207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4070	-60	5	-1.45	12153225	2979	10.38	4130	4130	4070	5360	2895	4130	4079.63	1.18	2318	4240	4185	4095	4040	3950	4212	4067	167	1230	1000	2800	5	1	16672240	679	-83.06	0.43	12	0.02	-49.00	9514.00	4620	20221125	-11.90	3195	20230727	27.39	4575	-11.04	20230608	3195	27.39	20230727	4620	-11.90	20221125	3195	27.39	20230727	0.67	N	005750	1000	166 억	197553	N	N	N	N
18	20231027	160206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4130	130	2	3.25	116932600	28599	30.87	4040	4150	4005	5200	2800	4000	4088.26	1.16	3123	4293	4146	4053	3906	3813	4100	3860	167	1200	1000	2720	5	1	16672240	689	-84.29	0.43	12	0.17	-49.00	9514.00	4620	20221125	-10.61	3195	20230727	29.26	4575	-9.73	20230608	3195	29.26	20230727	4620	-10.61	20221125	3195	29.26	20230727	0.72	N	005750	1000	166 억	193764	N	N	N	N
19	20231027	150209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4125	125	2	3.12	102729820	25158	27.16	4040	4150	4005	5200	2800	4000	4083.39	1.16	3057	4293	4146	4053	3906	3813	4100	3860	167	1200	1000	2720	5	1	16672240	688	-84.18	0.43	12	0.15	-49.00	9514.00	4620	20221125	-10.71	3195	20230727	29.11	4575	-9.84	20230608	3195	29.11	20230727	4620	-10.71	20221125	3195	29.11	20230727	0.72	N	005750	1000	166 억	193764	N	N	N	N
20	20231027	140208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4075	75	2	1.88	86334310	21169	22.85	4040	4150	4005	5200	2800	4000	4078.34	1.16	2241	4293	4146	4053	3906	3813	4100	3860	167	1200	1000	2720	5	1	16672240	679	-83.16	0.43	12	0.13	-49.00	9514.00	4620	20221125	-11.80	3195	20230727	27.54	4575	-10.93	20230608	3195	27.54	20230727	4620	-11.80	20221125	3195	27.54	20230727	0.72	N	005750	1000	166 억	193764	N	N	N	N
21	20231027	130206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4090	90	2	2.25	78548170	19253	20.78	4040	4150	4005	5200	2800	4000	4079.79	1.16	2097	4293	4146	4053	3906	3813	4100	3860	167	1200	1000	2720	5	1	16672240	682	-83.47	0.43	12	0.12	-49.00	9514.00	4620	20221125	-11.47	3195	20230727	28.01	4575	-10.60	20230608	3195	28.01	20230727	4620	-11.47	20221125	3195	28.01	20230727	0.72	N	005750	1000	166 억	193764	N	N	N	N
22	20231027	120208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4120	120	2	3.00	75264890	18449	19.92	4040	4150	4005	5200	2800	4000	4079.62	1.16	2702	4293	4146	4053	3906	3813	4100	3860	167	1200	1000	2720	5	1	16672240	687	-84.08	0.43	12	0.11	-49.00	9514.00	4620	20221125	-10.82	3195	20230727	28.95	4575	-9.95	20230608	3195	28.95	20230727	4620	-10.82	20221125	3195	28.95	20230727	0.72	N	005750	1000	166 억	193764	N	N	N	N
23	20231027	110208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4070	70	2	1.75	69896905	17140	18.50	4040	4150	4005	5200	2800	4000	4078.00	1.16	2704	4293	4146	4053	3906	3813	4100	3860	167	1200	1000	2720	5	1	16672240	679	-83.06	0.43	12	0.10	-49.00	9514.00	4620	20221125	-11.90	3195	20230727	27.39	4575	-11.04	20230608	3195	27.39	20230727	4620	-11.90	20221125	3195	27.39	20230727	0.72	N	005750	1000	166 억	193764	N	N	N	N
24	20231027	100208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4045	45	2	1.12	27994140	6914	7.46	4040	4095	4005	5200	2800	4000	4048.91	1.16	1022	4293	4146	4053	3906	3813	4100	3860	167	1200	1000	2720	5	1	16672240	674	-82.55	0.43	12	0.04	-49.00	9514.00	4620	20221125	-12.45	3195	20230727	26.60	4575	-11.58	20230608	3195	26.60	20230727	4620	-12.45	20221125	3195	26.60	20230727	0.72	N	005750	1000	166 억	193764	N	N	N	N
25	20231027	090206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4005	5	2	0.12	1285950	320	0.35	4040	4040	4005	5200	2800	4000	4018.59	1.16	-19	4293	4146	4053	3906	3813	4100	3860	167	1200	1000	2720	5	1	16672240	668	-81.73	0.42	12	0.00	-49.00	9514.00	4620	20221125	-13.31	3195	20230727	25.35	4575	-12.46	20230608	3195	25.35	20230727	4620	-13.31	20221125	3195	25.35	20230727	0.72	N	005750	1000	166 억	193764	N	N	N	N
26	20231026	160205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4000	-200	5	-4.76	370752990	92295	107.31	4200	4200	3960	5460	2940	4200	4017.09	1.17	318	4320	4260	4180	4120	4040	4290	4150	167	1260	1000	2850	5	1	16672240	667	-81.63	0.42	12	0.55	-49.00	9514.00	4620	20221125	-13.42	3195	20230727	25.20	4575	-12.57	20230608	3195	25.20	20230727	4620	-13.42	20221125	3195	25.20	20230727	0.62	N	005750	1000	166 억	195678	N	N	N	N
27	20231026	150206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4030	-170	5	-4.05	348469765	86736	100.85	4200	4200	3960	5460	2940	4200	4017.59	1.17	406	4320	4260	4180	4120	4040	4290	4150	167	1260	1000	2850	5	1	16672240	672	-82.24	0.42	12	0.52	-49.00	9514.00	4620	20221125	-12.77	3195	20230727	26.13	4575	-11.91	20230608	3195	26.13	20230727	4620	-12.77	20221125	3195	26.13	20230727	0.62	N	005750	1000	166 억	195678	N	N	N	N
28	20231026	140205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3975	-225	5	-5.36	300752835	74838	87.02	4200	4200	3960	5460	2940	4200	4018.72	1.17	2555	4320	4260	4180	4120	4040	4290	4150	167	1260	1000	2850	5	1	16672240	663	-81.12	0.42	12	0.45	-49.00	9514.00	4620	20221125	-13.96	3195	20230727	24.41	4575	-13.11	20230608	3195	24.41	20230727	4620	-13.96	20221125	3195	24.41	20230727	0.62	N	005750	1000	166 억	195678	N	N	N	N
29	20231026	130205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3975	-225	5	-5.36	233762615	58029	67.47	4200	4200	3960	5460	2940	4200	4028.38	1.17	-2786	4320	4260	4180	4120	4040	4290	4150	167	1260	1000	2850	5	1	16672240	663	-81.12	0.42	12	0.35	-49.00	9514.00	4620	20221125	-13.96	3195	20230727	24.41	4575	-13.11	20230608	3195	24.41	20230727	4620	-13.96	20221125	3195	24.41	20230727	0.62	N	005750	1000	166 억	195678	N	N	N	N
30	20231026	120206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4000	-200	5	-4.76	195913150	48526	56.42	4200	4200	3960	5460	2940	4200	4037.28	1.17	-1663	4320	4260	4180	4120	4040	4290	4150	167	1260	1000	2850	5	1	16672240	667	-81.63	0.42	12	0.29	-49.00	9514.00	4620	20221125	-13.42	3195	20230727	25.20	4575	-12.57	20230608	3195	25.20	20230727	4620	-13.42	20221125	3195	25.20	20230727	0.62	N	005750	1000	166 억	195678	N	N	N	N
31	20231026	110207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4040	-160	5	-3.81	159458450	39383	45.79	4200	4200	3990	5460	2940	4200	4048.92	1.17	-1346	4320	4260	4180	4120	4040	4290	4150	167	1260	1000	2850	5	1	16672240	674	-82.45	0.42	12	0.24	-49.00	9514.00	4620	20221125	-12.55	3195	20230727	26.45	4575	-11.69	20230608	3195	26.45	20230727	4620	-12.55	20221125	3195	26.45	20230727	0.62	N	005750	1000	166 억	195678	N	N	N	N
32	20231026	100207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4045	-155	5	-3.69	76049420	18636	21.67	4200	4200	4005	5460	2940	4200	4080.78	1.17	-2496	4320	4260	4180	4120	4040	4290	4150	167	1260	1000	2850	5	1	16672240	674	-82.55	0.43	12	0.11	-49.00	9514.00	4620	20221125	-12.45	3195	20230727	26.60	4575	-11.58	20230608	3195	26.60	20230727	4620	-12.45	20221125	3195	26.60	20230727	0.62	N	005750	1000	166 억	195678	N	N	N	N
33	20231026	090205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4160	-40	5	-0.95	3949440	942	1.10	4200	4200	4160	5460	2940	4200	4192.61	1.17	-278	4320	4260	4180	4120	4040	4290	4150	167	1260	1000	2850	5	1	16672240	694	-84.90	0.44	12	0.01	-49.00	9514.00	4620	20221125	-9.96	3195	20230727	30.20	4575	-9.07	20230608	3195	30.20	20230727	4620	-9.96	20221125	3195	30.20	20230727	0.62	N	005750	1000	166 억	195678	N	N	N	N
34	20231025	160206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4200	55	2	1.33	359357845	85968	83.79	4170	4240	4100	5380	2905	4145	4180.13	1.19	-1691	4438	4291	4133	3986	3828	4365	4060	167	1235	1000	2810	5	1	16672240	700	-85.71	0.44	12	0.52	-49.00	9514.00	4620	20221125	-9.09	3195	20230727	31.46	4575	-8.20	20230608	3195	31.46	20230727	4620	-9.09	20221125	3195	31.46	20230727	0.68	N	005750	1000	166 억	198320	N	N	N	N
35	20231025	150206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4195	50	2	1.21	268361655	64342	62.71	4170	4240	4100	5380	2905	4145	4170.86	1.19	3141	4438	4291	4133	3986	3828	4365	4060	167	1235	1000	2810	5	1	16672240	699	-85.61	0.44	12	0.39	-49.00	9514.00	4620	20221125	-9.20	3195	20230727	31.30	4575	-8.31	20230608	3195	31.30	20230727	4620	-9.20	20221125	3195	31.30	20230727	0.68	N	005750	1000	166 억	198320	N	N	N	N
36	20231025	140205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4145	0	3	0.00	206269660	49308	48.06	4170	4240	4140	5380	2905	4145	4183.29	1.19	1723	4438	4291	4133	3986	3828	4365	4060	167	1235	1000	2810	5	1	16672240	691	-84.59	0.44	12	0.30	-49.00	9514.00	4620	20221125	-10.28	3195	20230727	29.73	4575	-9.40	20230608	3195	29.73	20230727	4620	-10.28	20221125	3195	29.73	20230727	0.68	N	005750	1000	166 억	198320	N	N	N	N
37	20231025	130206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4170	25	2	0.60	159961305	38197	37.23	4170	4240	4145	5380	2905	4145	4187.80	1.19	1793	4438	4291	4133	3986	3828	4365	4060	167	1235	1000	2810	5	1	16672240	695	-85.10	0.44	12	0.23	-49.00	9514.00	4620	20221125	-9.74	3195	20230727	30.52	4575	-8.85	20230608	3195	30.52	20230727	4620	-9.74	20221125	3195	30.52	20230727	0.68	N	005750	1000	166 억	198320	N	N	N	N
38	20231025	120206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4190	45	2	1.09	138838450	33149	32.31	4170	4240	4145	5380	2905	4145	4188.31	1.19	3468	4438	4291	4133	3986	3828	4365	4060	167	1235	1000	2810	5	1	16672240	699	-85.51	0.44	12	0.20	-49.00	9514.00	4620	20221125	-9.31	3195	20230727	31.14	4575	-8.42	20230608	3195	31.14	20230727	4620	-9.31	20221125	3195	31.14	20230727	0.68	N	005750	1000	166 억	198320	N	N	N	N
39	20231025	110205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4195	50	2	1.21	132624005	31667	30.87	4170	4240	4145	5380	2905	4145	4188.08	1.19	3598	4438	4291	4133	3986	3828	4365	4060	167	1235	1000	2810	5	1	16672240	699	-85.61	0.44	12	0.19	-49.00	9514.00	4620	20221125	-9.20	3195	20230727	31.30	4575	-8.31	20230608	3195	31.30	20230727	4620	-9.20	20221125	3195	31.30	20230727	0.68	N	005750	1000	166 억	198320	N	N	N	N
40	20231025	100205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4155	10	2	0.24	87935890	21079	20.55	4170	4220	4145	5380	2905	4145	4171.73	1.19	2283	4438	4291	4133	3986	3828	4365	4060	167	1235	1000	2810	5	1	16672240	693	-84.80	0.44	12	0.13	-49.00	9514.00	4620	20221125	-10.06	3195	20230727	30.05	4575	-9.18	20230608	3195	30.05	20230727	4620	-10.06	20221125	3195	30.05	20230727	0.68	N	005750	1000	166 억	198320	N	N	N	N
41	20231025	090205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4200	55	2	1.33	3932910	938	0.91	4170	4200	4170	5380	2905	4145	4192.87	1.19	-94	4438	4291	4133	3986	3828	4365	4060	167	1235	1000	2810	5	1	16672240	700	-85.71	0.44	12	0.01	-49.00	9514.00	4620	20221125	-9.09	3195	20230727	31.46	4575	-8.20	20230608	3195	31.46	20230727	4620	-9.09	20221125	3195	31.46	20230727	0.68	N	005750	1000	166 억	198320	N	N	N	N
42	20231024	160203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4145	35	2	0.85	425668860	102564	209.17	4110	4280	3975	5340	2880	4110	4150.28	1.23	-7725	4300	4205	4100	4005	3900	4252	4052	167	1230	1000	2790	5	1	16672240	691	-84.59	0.44	12	0.62	-49.00	9514.00	4620	20221125	-10.28	3195	20230727	29.73	4575	-9.40	20230608	3195	29.73	20230727	4620	-10.28	20221125	3195	29.73	20230727	0.72	N	005750	1000	166 억	205081	N	N	N	N
43	20231024	150204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4165	55	2	1.34	393967385	94976	193.70	4110	4280	3975	5340	2880	4110	4148.08	1.23	-7092	4300	4205	4100	4005	3900	4252	4052	167	1230	1000	2790	5	1	16672240	694	-85.00	0.44	12	0.57	-49.00	9514.00	4620	20221125	-9.85	3195	20230727	30.36	4575	-8.96	20230608	3195	30.36	20230727	4620	-9.85	20221125	3195	30.36	20230727	0.72	N	005750	1000	166 억	205081	N	N	N	N
44	20231024	140203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4135	25	2	0.61	370619965	89347	182.22	4110	4280	3975	5340	2880	4110	4148.10	1.23	-7301	4300	4205	4100	4005	3900	4252	4052	167	1230	1000	2790	5	1	16672240	689	-84.39	0.43	12	0.54	-49.00	9514.00	4620	20221125	-10.50	3195	20230727	29.42	4575	-9.62	20230608	3195	29.42	20230727	4620	-10.50	20221125	3195	29.42	20230727	0.72	N	005750	1000	166 억	205081	N	N	N	N
45	20231024	130205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4155	45	2	1.09	347630230	83803	170.91	4110	4280	3975	5340	2880	4110	4148.19	1.23	-6474	4300	4205	4100	4005	3900	4252	4052	167	1230	1000	2790	5	1	16672240	693	-84.80	0.44	12	0.50	-49.00	9514.00	4620	20221125	-10.06	3195	20230727	30.05	4575	-9.18	20230608	3195	30.05	20230727	4620	-10.06	20221125	3195	30.05	20230727	0.72	N	005750	1000	166 억	205081	N	N	N	N
46	20231024	120204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4125	15	2	0.36	318535830	76795	156.62	4110	4280	3975	5340	2880	4110	4147.88	1.23	-5326	4300	4205	4100	4005	3900	4252	4052	167	1230	1000	2790	5	1	16672240	688	-84.18	0.43	12	0.46	-49.00	9514.00	4620	20221125	-10.71	3195	20230727	29.11	4575	-9.84	20230608	3195	29.11	20230727	4620	-10.71	20221125	3195	29.11	20230727	0.72	N	005750	1000	166 억	205081	N	N	N	N
47	20231024	110204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4065	-45	5	-1.09	94158200	23272	47.46	4110	4140	3975	5340	2880	4110	4045.97	1.23	-4328	4300	4205	4100	4005	3900	4252	4052	167	1230	1000	2790	5	1	16672240	678	-82.96	0.43	12	0.14	-49.00	9514.00	4620	20221125	-12.01	3195	20230727	27.23	4575	-11.15	20230608	3195	27.23	20230727	4620	-12.01	20221125	3195	27.23	20230727	0.72	N	005750	1000	166 억	205081	N	N	N	N
48	20231024	100203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4015	-95	5	-2.31	52382880	12875	26.26	4110	4140	4015	5340	2880	4110	4068.55	1.23	-2346	4300	4205	4100	4005	3900	4252	4052	167	1230	1000	2790	5	1	16672240	669	-81.94	0.42	12	0.08	-49.00	9514.00	4620	20221125	-13.10	3195	20230727	25.67	4575	-12.24	20230608	3195	25.67	20230727	4620	-13.10	20221125	3195	25.67	20230727	0.72	N	005750	1000	166 억	205081	N	N	N	N
49	20231024	090204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4115	5	2	0.12	1110075	270	0.55	4110	4125	4110	5340	2880	4110	4111.43	1.23	27	4300	4205	4100	4005	3900	4252	4052	167	1230	1000	2790	5	1	16672240	686	-83.98	0.43	12	0.00	-49.00	9514.00	4620	20221125	-10.93	3195	20230727	28.79	4575	-10.05	20230608	3195	28.79	20230727	4620	-10.93	20221125	3195	28.79	20230727	0.72	N	005750	1000	166 억	205081	N	N	N	N
50	20231023	160202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4110	20	2	0.49	199219050	48983	53.42	4080	4195	3995	5310	2865	4090	4067.00	1.21	3217	4366	4227	4056	3917	3746	4297	3987	167	1220	1000	2780	5	1	16672240	685	-83.88	0.43	12	0.29	-49.00	9514.00	4620	20221125	-11.04	3195	20230727	28.64	4575	-10.16	20230608	3195	28.64	20230727	4620	-11.04	20221125	3195	28.64	20230727	0.77	N	005750	1000	166 억	201754	N	N	N	N
51	20231023	150201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4070	-20	5	-0.49	195322000	48032	52.38	4080	4195	3995	5310	2865	4090	4066.50	1.21	3298	4366	4227	4056	3917	3746	4297	3987	167	1220	1000	2780	5	1	16672240	679	-83.06	0.43	12	0.29	-49.00	9514.00	4620	20221125	-11.90	3195	20230727	27.39	4575	-11.04	20230608	3195	27.39	20230727	4620	-11.90	20221125	3195	27.39	20230727	0.77	N	005750	1000	166 억	201754	N	N	N	N
52	20231023	140202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4075	-15	5	-0.37	168470685	41407	45.16	4080	4195	3995	5310	2865	4090	4068.65	1.21	2881	4366	4227	4056	3917	3746	4297	3987	167	1220	1000	2780	5	1	16672240	679	-83.16	0.43	12	0.25	-49.00	9514.00	4620	20221125	-11.80	3195	20230727	27.54	4575	-10.93	20230608	3195	27.54	20230727	4620	-11.80	20221125	3195	27.54	20230727	0.77	N	005750	1000	166 억	201754	N	N	N	N
53	20231023	130203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4080	-10	5	-0.24	159982010	39326	42.89	4080	4195	3995	5310	2865	4090	4068.10	1.21	3275	4366	4227	4056	3917	3746	4297	3987	167	1220	1000	2780	5	1	16672240	680	-83.27	0.43	12	0.24	-49.00	9514.00	4620	20221125	-11.69	3195	20230727	27.70	4575	-10.82	20230608	3195	27.70	20230727	4620	-11.69	20221125	3195	27.70	20230727	0.77	N	005750	1000	166 억	201754	N	N	N	N
54	20231023	120201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4115	25	2	0.61	136859255	33645	36.69	4080	4195	3995	5310	2865	4090	4067.74	1.21	3469	4366	4227	4056	3917	3746	4297	3987	167	1220	1000	2780	5	1	16672240	686	-83.98	0.43	12	0.20	-49.00	9514.00	4620	20221125	-10.93	3195	20230727	28.79	4575	-10.05	20230608	3195	28.79	20230727	4620	-10.93	20221125	3195	28.79	20230727	0.77	N	005750	1000	166 억	201754	N	N	N	N
55	20231023	110203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4095	5	2	0.12	107095280	26396	28.79	4080	4195	3995	5310	2865	4090	4057.25	1.21	1857	4366	4227	4056	3917	3746	4297	3987	167	1220	1000	2780	5	1	16672240	683	-83.57	0.43	12	0.16	-49.00	9514.00	4620	20221125	-11.36	3195	20230727	28.17	4575	-10.49	20230608	3195	28.17	20230727	4620	-11.36	20221125	3195	28.17	20230727	0.77	N	005750	1000	166 억	201754	N	N	N	N
56	20231023	100200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4050	-40	5	-0.98	80254935	19772	21.56	4080	4195	3995	5310	2865	4090	4059.02	1.21	-3838	4366	4227	4056	3917	3746	4297	3987	167	1220	1000	2780	5	1	16672240	675	-82.65	0.43	12	0.12	-49.00	9514.00	4620	20221125	-12.34	3195	20230727	26.76	4575	-11.48	20230608	3195	26.76	20230727	4620	-12.34	20221125	3195	26.76	20230727	0.77	N	005750	1000	166 억	201754	N	N	N	N
57	20231023	090203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4040	-50	5	-1.22	715435	176	0.19	4080	4080	4040	5310	2865	4090	4064.83	1.21	-72	4366	4227	4056	3917	3746	4297	3987	167	1220	1000	2780	5	1	16672240	674	-82.45	0.42	12	0.00	-49.00	9514.00	4620	20221125	-12.55	3195	20230727	26.45	4575	-11.69	20230608	3195	26.45	20230727	4620	-12.55	20221125	3195	26.45	20230727	0.77	N	005750	1000	166 억	201754	N	N	N	N
58	20231020	160203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4090	105	2	2.63	370861880	91459	248.20	3935	4195	3885	5180	2790	3985	4054.95	1.25	-8913	4051	4017	3951	3917	3851	4035	3935	167	1195	1000	2700	5	1	16672240	682	-83.47	0.43	12	0.55	-49.00	9514.00	4620	20221125	-11.47	3195	20230727	28.01	4575	-10.60	20230608	3195	28.01	20230727	4620	-11.47	20221125	3195	28.01	20230727	0.79	N	005750	1000	166 억	209117	N	N	N	N
59	20231020	150202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4090	105	2	2.63	342112150	84422	229.10	3935	4195	3885	5180	2790	3985	4052.41	1.25	-8524	4051	4017	3951	3917	3851	4035	3935	167	1195	1000	2700	5	1	16672240	682	-83.47	0.43	12	0.51	-49.00	9514.00	4620	20221125	-11.47	3195	20230727	28.01	4575	-10.60	20230608	3195	28.01	20230727	4620	-11.47	20221125	3195	28.01	20230727	0.79	N	005750	1000	166 억	209117	N	N	N	N
60	20231020	140203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4035	50	2	1.25	254813230	63011	171.00	3935	4195	3885	5180	2790	3985	4043.95	1.25	-9428	4051	4017	3951	3917	3851	4035	3935	167	1195	1000	2700	5	1	16672240	673	-82.35	0.42	12	0.38	-49.00	9514.00	4620	20221125	-12.66	3195	20230727	26.29	4575	-11.80	20230608	3195	26.29	20230727	4620	-12.66	20221125	3195	26.29	20230727	0.79	N	005750	1000	166 억	209117	N	N	N	N
61	20231020	130158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4055	70	2	1.76	235388970	58211	157.97	3935	4195	3885	5180	2790	3985	4043.72	1.25	-9697	4051	4017	3951	3917	3851	4035	3935	167	1195	1000	2700	5	1	16672240	676	-82.76	0.43	12	0.35	-49.00	9514.00	4620	20221125	-12.23	3195	20230727	26.92	4575	-11.37	20230608	3195	26.92	20230727	4620	-12.23	20221125	3195	26.92	20230727	0.79	N	005750	1000	166 억	209117	N	N	N	N
62	20231020	120200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4105	120	2	3.01	202759105	50172	136.16	3935	4195	3885	5180	2790	3985	4041.28	1.25	-9093	4051	4017	3951	3917	3851	4035	3935	167	1195	1000	2700	5	1	16672240	684	-83.78	0.43	12	0.30	-49.00	9514.00	4620	20221125	-11.15	3195	20230727	28.48	4575	-10.27	20230608	3195	28.48	20230727	4620	-11.15	20221125	3195	28.48	20230727	0.79	N	005750	1000	166 억	209117	N	N	N	N
63	20231020	110202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3915	-70	5	-1.76	61972035	15801	42.88	3935	3980	3885	5180	2790	3985	3922.03	1.25	-1520	4051	4017	3951	3917	3851	4035	3935	167	1195	1000	2700	5	1	16672240	653	-79.90	0.41	12	0.09	-49.00	9514.00	4620	20221125	-15.26	3195	20230727	22.54	4575	-14.43	20230608	3195	22.54	20230727	4620	-15.26	20221125	3195	22.54	20230727	0.79	N	005750	1000	166 억	209117	N	N	N	N
64	20231020	100201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3890	-95	5	-2.38	45537985	11591	31.46	3935	3980	3890	5180	2790	3985	3928.74	1.25	-1618	4051	4017	3951	3917	3851	4035	3935	167	1195	1000	2700	5	1	16672240	649	-79.39	0.41	12	0.07	-49.00	9514.00	4620	20221125	-15.80	3195	20230727	21.75	4575	-14.97	20230608	3195	21.75	20230727	4620	-15.80	20221125	3195	21.75	20230727	0.79	N	005750	1000	166 억	209117	N	N	N	N
65	20231020	090203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3955	-30	5	-0.75	2270975	577	1.57	3935	3955	3935	5180	2790	3985	3935.83	1.25	256	4051	4017	3951	3917	3851	4035	3935	167	1195	1000	2700	5	1	16672240	659	-80.71	0.42	12	0.00	-49.00	9514.00	4620	20221125	-14.39	3195	20230727	23.79	4575	-13.55	20230608	3195	23.79	20230727	4620	-14.39	20221125	3195	23.79	20230727	0.79	N	005750	1000	166 억	209117	N	N	N	N
66	20231019	160200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3985	-10	5	-0.25	142783210	36339	88.29	3920	3985	3885	5190	2800	3995	3929.06	1.30	-7409	4181	4087	3986	3892	3791	4037	3842	167	1195	1000	2710	5	1	16672240	664	-81.33	0.42	12	0.22	-49.00	9514.00	4620	20221125	-13.74	3195	20230727	24.73	4575	-12.90	20230608	3195	24.73	20230727	4620	-13.74	20221125	3195	24.73	20230727	0.80	N	005750	1000	166 억	216803	N	N	N	N
67	20231019	150201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3965	-30	5	-0.75	131778340	33567	81.56	3920	3970	3885	5190	2800	3995	3925.83	1.30	-7270	4181	4087	3986	3892	3791	4037	3842	167	1195	1000	2710	5	1	16672240	661	-80.92	0.42	12	0.20	-49.00	9514.00	4620	20221125	-14.18	3195	20230727	24.10	4575	-13.33	20230608	3195	24.10	20230727	4620	-14.18	20221125	3195	24.10	20230727	0.80	N	005750	1000	166 억	216803	N	N	N	N
68	20231019	140201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3950	-45	5	-1.13	88307095	22569	54.84	3920	3950	3885	5190	2800	3995	3912.76	1.30	-5335	4181	4087	3986	3892	3791	4037	3842	167	1195	1000	2710	5	1	16672240	659	-80.61	0.42	12	0.14	-49.00	9514.00	4620	20221125	-14.50	3195	20230727	23.63	4575	-13.66	20230608	3195	23.63	20230727	4620	-14.50	20221125	3195	23.63	20230727	0.80	N	005750	1000	166 억	216803	N	N	N	N
69	20231019	130200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3920	-75	5	-1.88	80432640	20561	49.96	3920	3950	3885	5190	2800	3995	3911.90	1.30	-5305	4181	4087	3986	3892	3791	4037	3842	167	1195	1000	2710	5	1	16672240	654	-80.00	0.41	12	0.12	-49.00	9514.00	4620	20221125	-15.15	3195	20230727	22.69	4575	-14.32	20230608	3195	22.69	20230727	4620	-15.15	20221125	3195	22.69	20230727	0.80	N	005750	1000	166 억	216803	N	N	N	N
70	20231019	120200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3900	-95	5	-2.38	72676415	18578	45.14	3920	3950	3885	5190	2800	3995	3911.96	1.30	-5002	4181	4087	3986	3892	3791	4037	3842	167	1195	1000	2710	5	1	16672240	650	-79.59	0.41	12	0.11	-49.00	9514.00	4620	20221125	-15.58	3195	20230727	22.07	4575	-14.75	20230608	3195	22.07	20230727	4620	-15.58	20221125	3195	22.07	20230727	0.80	N	005750	1000	166 억	216803	N	N	N	N
71	20231019	110201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3920	-75	5	-1.88	65488620	16739	40.67	3920	3950	3885	5190	2800	3995	3912.34	1.30	-4968	4181	4087	3986	3892	3791	4037	3842	167	1195	1000	2710	5	1	16672240	654	-80.00	0.41	12	0.10	-49.00	9514.00	4620	20221125	-15.15	3195	20230727	22.69	4575	-14.32	20230608	3195	22.69	20230727	4620	-15.15	20221125	3195	22.69	20230727	0.80	N	005750	1000	166 억	216803	N	N	N	N
72	20231019	100200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3945	-50	5	-1.25	32298215	8246	20.04	3920	3950	3900	5190	2800	3995	3916.83	1.30	-4022	4181	4087	3986	3892	3791	4037	3842	167	1195	1000	2710	5	1	16672240	658	-80.51	0.41	12	0.05	-49.00	9514.00	4620	20221125	-14.61	3195	20230727	23.47	4575	-13.77	20230608	3195	23.47	20230727	4620	-14.61	20221125	3195	23.47	20230727	0.80	N	005750	1000	166 억	216803	N	N	N	N
73	20231019	090201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3920	-75	5	-1.88	2783200	710	1.73	3920	3920	3920	5190	2800	3995	3920.00	1.30	-120	4181	4087	3986	3892	3791	4037	3842	167	1195	1000	2710	5	1	16672240	654	-80.00	0.41	12	0.00	-49.00	9514.00	4620	20221125	-15.15	3195	20230727	22.69	4575	-14.32	20230608	3195	22.69	20230727	4620	-15.15	20221125	3195	22.69	20230727	0.80	N	005750	1000	166 억	216803	N	N	N	N
74	20231018	160201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3995	-55	5	-1.36	164174380	41038	82.80	4050	4080	3885	5260	2835	4050	4000.55	1.35	-5605	4223	4136	4028	3941	3833	4180	3985	167	1210	1000	2750	5	1	16672240	666	-81.53	0.42	12	0.25	-49.00	9514.00	4620	20221125	-13.53	3195	20230727	25.04	4575	-12.68	20230608	3195	25.04	20230727	4620	-13.53	20221125	3195	25.04	20230727	0.82	N	005750	1000	166 억	224371	N	N	N	N
75	20231018	150200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4020	-30	5	-0.74	156449935	39098	78.89	4050	4080	3885	5260	2835	4050	4001.48	1.35	-5361	4223	4136	4028	3941	3833	4180	3985	167	1210	1000	2750	5	1	16672240	670	-82.04	0.42	12	0.23	-49.00	9514.00	4620	20221125	-12.99	3195	20230727	25.82	4575	-12.13	20230608	3195	25.82	20230727	4620	-12.99	20221125	3195	25.82	20230727	0.82	N	005750	1000	166 억	224371	N	N	N	N
76	20231018	140158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3990	-60	5	-1.48	141165060	35249	71.12	4050	4080	3885	5260	2835	4050	4004.80	1.35	-4715	4223	4136	4028	3941	3833	4180	3985	167	1210	1000	2750	5	1	16672240	665	-81.43	0.42	12	0.21	-49.00	9514.00	4620	20221125	-13.64	3195	20230727	24.88	4575	-12.79	20230608	3195	24.88	20230727	4620	-13.64	20221125	3195	24.88	20230727	0.82	N	005750	1000	166 억	224371	N	N	N	N
77	20231018	130158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4000	-50	5	-1.23	132998670	33202	66.99	4050	4080	3885	5260	2835	4050	4005.74	1.35	-4443	4223	4136	4028	3941	3833	4180	3985	167	1210	1000	2750	5	1	16672240	667	-81.63	0.42	12	0.20	-49.00	9514.00	4620	20221125	-13.42	3195	20230727	25.20	4575	-12.57	20230608	3195	25.20	20230727	4620	-13.42	20221125	3195	25.20	20230727	0.82	N	005750	1000	166 억	224371	N	N	N	N
78	20231018	120200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4000	-50	5	-1.23	109093655	27132	54.74	4050	4080	3980	5260	2835	4050	4020.85	1.35	-4746	4223	4136	4028	3941	3833	4180	3985	167	1210	1000	2750	5	1	16672240	667	-81.63	0.42	12	0.16	-49.00	9514.00	4620	20221125	-13.42	3195	20230727	25.20	4575	-12.57	20230608	3195	25.20	20230727	4620	-13.42	20221125	3195	25.20	20230727	0.82	N	005750	1000	166 억	224371	N	N	N	N
79	20231018	110200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4035	-15	5	-0.37	73722660	18308	36.94	4050	4080	4000	5260	2835	4050	4026.80	1.35	-3553	4223	4136	4028	3941	3833	4180	3985	167	1210	1000	2750	5	1	16672240	673	-82.35	0.42	12	0.11	-49.00	9514.00	4620	20221125	-12.66	3195	20230727	26.29	4575	-11.80	20230608	3195	26.29	20230727	4620	-12.66	20221125	3195	26.29	20230727	0.82	N	005750	1000	166 억	224371	N	N	N	N
80	20231018	100200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4010	-40	5	-0.99	41077675	10185	20.55	4050	4080	4000	5260	2835	4050	4033.15	1.35	-1049	4223	4136	4028	3941	3833	4180	3985	167	1210	1000	2750	5	1	16672240	669	-81.84	0.42	12	0.06	-49.00	9514.00	4620	20221125	-13.20	3195	20230727	25.51	4575	-12.35	20230608	3195	25.51	20230727	4620	-13.20	20221125	3195	25.51	20230727	0.82	N	005750	1000	166 억	224371	N	N	N	N
81	20231018	090159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4050	0	3	0.00	10521900	2598	5.24	4050	4050	4050	5260	2835	4050	4050.00	1.35	-209	4223	4136	4028	3941	3833	4180	3985	167	1210	1000	2750	5	1	16672240	675	-82.65	0.43	12	0.02	-49.00	9514.00	4620	20221125	-12.34	3195	20230727	26.76	4575	-11.48	20230608	3195	26.76	20230727	4620	-12.34	20221125	3195	26.76	20230727	0.82	N	005750	1000	166 억	224371	N	N	N	N
82	20231017	160200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4050	75	2	1.89	197191630	49032	163.67	3920	4115	3920	5160	2785	3975	4021.65	1.33	744	4051	4012	3936	3897	3821	4032	3917	167	1185	1000	2700	5	1	16672240	675	-82.65	0.43	12	0.29	-49.00	9514.00	4620	20221125	-12.34	3195	20230727	26.76	4575	-11.48	20230608	3195	26.76	20230727	4620	-12.34	20221125	3195	26.76	20230727	0.83	N	005750	1000	166 억	221421	N	N	N	N
83	20231017	150200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4020	45	2	1.13	185152975	46049	153.71	3920	4115	3920	5160	2785	3975	4020.78	1.33	669	4051	4012	3936	3897	3821	4032	3917	167	1185	1000	2700	5	1	16672240	670	-82.04	0.42	12	0.28	-49.00	9514.00	4620	20221125	-12.99	3195	20230727	25.82	4575	-12.13	20230608	3195	25.82	20230727	4620	-12.99	20221125	3195	25.82	20230727	0.83	N	005750	1000	166 억	221421	N	N	N	N
84	20231017	140159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3985	10	2	0.25	181784070	45208	150.90	3920	4115	3920	5160	2785	3975	4021.06	1.33	678	4051	4012	3936	3897	3821	4032	3917	167	1185	1000	2700	5	1	16672240	664	-81.33	0.42	12	0.27	-49.00	9514.00	4620	20221125	-13.74	3195	20230727	24.73	4575	-12.90	20230608	3195	24.73	20230727	4620	-13.74	20221125	3195	24.73	20230727	0.83	N	005750	1000	166 억	221421	N	N	N	N
85	20231017	130159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4010	35	2	0.88	126888455	31527	105.24	3920	4115	3920	5160	2785	3975	4024.76	1.33	1016	4051	4012	3936	3897	3821	4032	3917	167	1185	1000	2700	5	1	16672240	669	-81.84	0.42	12	0.19	-49.00	9514.00	4620	20221125	-13.20	3195	20230727	25.51	4575	-12.35	20230608	3195	25.51	20230727	4620	-13.20	20221125	3195	25.51	20230727	0.83	N	005750	1000	166 억	221421	N	N	N	N
86	20231017	120200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4040	65	2	1.64	120931710	30043	100.28	3920	4115	3920	5160	2785	3975	4025.29	1.33	1533	4051	4012	3936	3897	3821	4032	3917	167	1185	1000	2700	5	1	16672240	674	-82.45	0.42	12	0.18	-49.00	9514.00	4620	20221125	-12.55	3195	20230727	26.45	4575	-11.69	20230608	3195	26.45	20230727	4620	-12.55	20221125	3195	26.45	20230727	0.83	N	005750	1000	166 억	221421	N	N	N	N
87	20231017	110158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4045	70	2	1.76	116896590	29042	96.94	3920	4115	3920	5160	2785	3975	4025.09	1.33	1617	4051	4012	3936	3897	3821	4032	3917	167	1185	1000	2700	5	1	16672240	674	-82.55	0.43	12	0.17	-49.00	9514.00	4620	20221125	-12.45	3195	20230727	26.60	4575	-11.58	20230608	3195	26.60	20230727	4620	-12.45	20221125	3195	26.60	20230727	0.83	N	005750	1000	166 억	221421	N	N	N	N
88	20231017	100157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4005	30	2	0.75	103814300	25804	86.13	3920	4115	3920	5160	2785	3975	4023.19	1.33	1944	4051	4012	3936	3897	3821	4032	3917	167	1185	1000	2700	5	1	16672240	668	-81.73	0.42	12	0.15	-49.00	9514.00	4620	20221125	-13.31	3195	20230727	25.35	4575	-12.46	20230608	3195	25.35	20230727	4620	-13.31	20221125	3195	25.35	20230727	0.83	N	005750	1000	166 억	221421	N	N	N	N
89	20231017	090159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3955	-20	5	-0.50	3753290	955	3.19	3920	3955	3920	5160	2785	3975	3930.15	1.33	483	4051	4012	3936	3897	3821	4032	3917	167	1185	1000	2700	5	1	16672240	659	-80.71	0.42	12	0.01	-49.00	9514.00	4620	20221125	-14.39	3195	20230727	23.79	4575	-13.55	20230608	3195	23.79	20230727	4620	-14.39	20221125	3195	23.79	20230727	0.83	N	005750	1000	166 억	221421	N	N	N	N
90	20231016	160157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3975	30	2	0.76	114426905	29211	91.84	3900	3975	3860	5120	2765	3945	3916.74	1.36	-6395	4051	3997	3956	3902	3861	3977	3882	167	1175	1000	2680	5	1	16672240	663	-81.12	0.42	12	0.18	-49.00	9514.00	4620	20221125	-13.96	3195	20230727	24.41	4575	-13.11	20230608	3195	24.41	20230727	4620	-13.96	20221125	3195	24.41	20230727	0.87	N	005750	1000	166 억	226816	N	N	N	N
91	20231016	150157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3920	-25	5	-0.63	81771635	20916	65.76	3900	3975	3860	5120	2765	3945	3909.53	1.36	-4443	4051	3997	3956	3902	3861	3977	3882	167	1175	1000	2680	5	1	16672240	654	-80.00	0.41	12	0.13	-49.00	9514.00	4620	20221125	-15.15	3195	20230727	22.69	4575	-14.32	20230608	3195	22.69	20230727	4620	-15.15	20221125	3195	22.69	20230727	0.87	N	005750	1000	166 억	226816	N	N	N	N
92	20231016	140159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3910	-35	5	-0.89	71779600	18354	57.71	3900	3975	3860	5120	2765	3945	3910.84	1.36	-3321	4051	3997	3956	3902	3861	3977	3882	167	1175	1000	2680	5	1	16672240	652	-79.80	0.41	12	0.11	-49.00	9514.00	4620	20221125	-15.37	3195	20230727	22.38	4575	-14.54	20230608	3195	22.38	20230727	4620	-15.37	20221125	3195	22.38	20230727	0.87	N	005750	1000	166 억	226816	N	N	N	N
93	20231016	130158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3910	-35	5	-0.89	63170270	16152	50.78	3900	3975	3860	5120	2765	3945	3910.99	1.36	-3887	4051	3997	3956	3902	3861	3977	3882	167	1175	1000	2680	5	1	16672240	652	-79.80	0.41	12	0.10	-49.00	9514.00	4620	20221125	-15.37	3195	20230727	22.38	4575	-14.54	20230608	3195	22.38	20230727	4620	-15.37	20221125	3195	22.38	20230727	0.87	N	005750	1000	166 억	226816	N	N	N	N
94	20231016	120159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3970	25	2	0.63	52809165	13510	42.48	3900	3970	3860	5120	2765	3945	3908.89	1.36	-2859	4051	3997	3956	3902	3861	3977	3882	167	1175	1000	2680	5	1	16672240	662	-81.02	0.42	12	0.08	-49.00	9514.00	4620	20221125	-14.07	3195	20230727	24.26	4575	-13.22	20230608	3195	24.26	20230727	4620	-14.07	20221125	3195	24.26	20230727	0.87	N	005750	1000	166 억	226816	N	N	N	N
95	20231016	110159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3930	-15	5	-0.38	44977475	11531	36.25	3900	3965	3860	5120	2765	3945	3900.57	1.36	-2141	4051	3997	3956	3902	3861	3977	3882	167	1175	1000	2680	5	1	16672240	655	-80.20	0.41	12	0.07	-49.00	9514.00	4620	20221125	-14.94	3195	20230727	23.00	4575	-14.10	20230608	3195	23.00	20230727	4620	-14.94	20221125	3195	23.00	20230727	0.87	N	005750	1000	166 억	226816	N	N	N	N
96	20231016	100155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3940	-5	5	-0.13	34531125	8874	27.90	3900	3940	3860	5120	2765	3945	3891.27	1.36	-1846	4051	3997	3956	3902	3861	3977	3882	167	1175	1000	2680	5	1	16672240	657	-80.41	0.41	12	0.05	-49.00	9514.00	4620	20221125	-14.72	3195	20230727	23.32	4575	-13.88	20230608	3195	23.32	20230727	4620	-14.72	20221125	3195	23.32	20230727	0.87	N	005750	1000	166 억	226816	N	N	N	N
97	20231016	090157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3885	-60	5	-1.52	7374195	1892	5.95	3900	3925	3885	5120	2765	3945	3897.57	1.36	-49	4051	3997	3956	3902	3861	3977	3882	167	1175	1000	2680	5	1	16672240	648	-79.29	0.41	12	0.01	-49.00	9514.00	4620	20221125	-15.91	3195	20230727	21.60	4575	-15.08	20230608	3195	21.60	20230727	4620	-15.91	20221125	3195	21.60	20230727	0.87	N	005750	1000	166 억	226816	N	N	N	N
98	20231012	160159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3990	95	2	2.44	328064310	82205	10.11	3950	4040	3915	5060	2730	3895	3990.81	1.19	30166	4615	4255	4030	3670	3445	4435	3850	167	1165	1000	2640	5	1	16672240	665	-81.43	0.42	12	0.49	-49.00	9514.00	4620	20221125	-13.64	3195	20230727	24.88	4575	-12.79	20230608	3195	24.88	20230727	4620	-13.64	20221125	3195	24.88	20230727	0.81	N	005750	1000	166 억	198384	N	N	N	N
99	20231012	150157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4000	105	2	2.70	306877265	76908	9.46	3950	4040	3915	5060	2730	3895	3990.19	1.19	29292	4615	4255	4030	3670	3445	4435	3850	167	1165	1000	2640	5	1	16672240	667	-81.63	0.42	12	0.46	-49.00	9514.00	4620	20221125	-13.42	3195	20230727	25.20	4575	-12.57	20230608	3195	25.20	20230727	4620	-13.42	20221125	3195	25.20	20230727	0.81	N	005750	1000	166 억	198384	N	N	N	N
100	20231012	140158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3980	85	2	2.18	267582410	67067	8.25	3950	4040	3915	5060	2730	3895	3989.78	1.19	26012	4615	4255	4030	3670	3445	4435	3850	167	1165	1000	2640	5	1	16672240	664	-81.22	0.42	12	0.40	-49.00	9514.00	4620	20221125	-13.85	3195	20230727	24.57	4575	-13.01	20230608	3195	24.57	20230727	4620	-13.85	20221125	3195	24.57	20230727	0.81	N	005750	1000	166 억	198384	N	N	N	N
101	20231012	130157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3990	95	2	2.44	253669230	63571	7.82	3950	4040	3915	5060	2730	3895	3990.33	1.19	24838	4615	4255	4030	3670	3445	4435	3850	167	1165	1000	2640	5	1	16672240	665	-81.43	0.42	12	0.38	-49.00	9514.00	4620	20221125	-13.64	3195	20230727	24.88	4575	-12.79	20230608	3195	24.88	20230727	4620	-13.64	20221125	3195	24.88	20230727	0.81	N	005750	1000	166 억	198384	N	N	N	N
102	20231012	120201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4010	115	2	2.95	234969810	58901	7.25	3950	4040	3915	5060	2730	3895	3989.23	1.19	25133	4615	4255	4030	3670	3445	4435	3850	167	1165	1000	2640	5	1	16672240	669	-81.84	0.42	12	0.35	-49.00	9514.00	4620	20221125	-13.20	3195	20230727	25.51	4575	-12.35	20230608	3195	25.51	20230727	4620	-13.20	20221125	3195	25.51	20230727	0.81	N	005750	1000	166 억	198384	N	N	N	N
103	20231012	110200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4005	110	2	2.82	211993470	53156	6.54	3950	4040	3915	5060	2730	3895	3988.14	1.19	25223	4615	4255	4030	3670	3445	4435	3850	167	1165	1000	2640	5	1	16672240	668	-81.73	0.42	12	0.32	-49.00	9514.00	4620	20221125	-13.31	3195	20230727	25.35	4575	-12.46	20230608	3195	25.35	20230727	4620	-13.31	20221125	3195	25.35	20230727	0.81	N	005750	1000	166 억	198384	N	N	N	N
104	20231012	100159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3995	100	2	2.57	170224465	42717	5.25	3950	4040	3915	5060	2730	3895	3984.93	1.19	19792	4615	4255	4030	3670	3445	4435	3850	167	1165	1000	2640	5	1	16672240	666	-81.53	0.42	12	0.26	-49.00	9514.00	4620	20221125	-13.53	3195	20230727	25.04	4575	-12.68	20230608	3195	25.04	20230727	4620	-13.53	20221125	3195	25.04	20230727	0.81	N	005750	1000	166 억	198384	N	N	N	N
105	20231012	090201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3955	60	2	1.54	34014720	8611	1.06	3950	3955	3915	5060	2730	3895	3950.15	1.19	-700	4615	4255	4030	3670	3445	4435	3850	167	1165	1000	2640	5	1	16672240	659	-80.71	0.42	12	0.05	-49.00	9514.00	4620	20221125	-14.39	3195	20230727	23.79	4575	-13.55	20230608	3195	23.79	20230727	4620	-14.39	20221125	3195	23.79	20230727	0.81	N	005750	1000	166 억	198384	N	N	N	N
106	20231011	160159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3895	85	2	2.23	3355578955	810711	2167.21	3835	4390	3805	4950	2670	3810	4139.12	1.10	12759	4083	3946	3878	3741	3673	3912	3707	167	1140	1000	2590	5	1	16672240	649	-79.49	0.41	12	4.86	-49.00	9514.00	4620	20221125	-15.69	3195	20230727	21.91	4575	-14.86	20230608	3195	21.91	20230727	4620	-15.69	20221125	3195	21.91	20230727	0.80	N	005750	1000	166 억	183361	N	N	N	N
107	20231011	150158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3825	15	2	0.39	3274926495	789832	2111.40	3835	4390	3810	4950	2670	3810	4146.36	1.10	13119	4083	3946	3878	3741	3673	3912	3707	167	1140	1000	2590	5	1	16672240	638	-78.06	0.40	12	4.74	-49.00	9514.00	4620	20221125	-17.21	3195	20230727	19.72	4575	-16.39	20230608	3195	19.72	20230727	4620	-17.21	20221125	3195	19.72	20230727	0.80	N	005750	1000	166 억	183361	N	N	N	N
108	20231011	140159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3945	135	2	3.54	69376595	17885	47.81	3835	3945	3835	4950	2670	3810	3879.04	1.10	2982	4083	3946	3878	3741	3673	3912	3707	167	1140	1000	2590	5	1	16672240	658	-80.51	0.41	12	0.11	-49.00	9514.00	4620	20221125	-14.61	3195	20230727	23.47	4575	-13.77	20230608	3195	23.47	20230727	4620	-14.61	20221125	3195	23.47	20230727	0.80	N	005750	1000	166 억	183361	N	N	N	N
109	20231011	130157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3890	80	2	2.10	52785755	13627	36.43	3835	3900	3835	4950	2670	3810	3873.62	1.10	2075	4083	3946	3878	3741	3673	3912	3707	167	1140	1000	2590	5	1	16672240	649	-79.39	0.41	12	0.08	-49.00	9514.00	4620	20221125	-15.80	3195	20230727	21.75	4575	-14.97	20230608	3195	21.75	20230727	4620	-15.80	20221125	3195	21.75	20230727	0.80	N	005750	1000	166 억	183361	N	N	N	N
110	20231011	120200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3865	55	2	1.44	42672670	11012	29.44	3835	3900	3835	4950	2670	3810	3875.11	1.10	1024	4083	3946	3878	3741	3673	3912	3707	167	1140	1000	2590	5	1	16672240	644	-78.88	0.41	12	0.07	-49.00	9514.00	4620	20221125	-16.34	3195	20230727	20.97	4575	-15.52	20230608	3195	20.97	20230727	4620	-16.34	20221125	3195	20.97	20230727	0.80	N	005750	1000	166 억	183361	N	N	N	N
111	20231011	110159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3870	60	2	1.57	38783935	10003	26.74	3835	3900	3835	4950	2670	3810	3877.23	1.10	1015	4083	3946	3878	3741	3673	3912	3707	167	1140	1000	2590	5	1	16672240	645	-78.98	0.41	12	0.06	-49.00	9514.00	4620	20221125	-16.23	3195	20230727	21.13	4575	-15.41	20230608	3195	21.13	20230727	4620	-16.23	20221125	3195	21.13	20230727	0.80	N	005750	1000	166 억	183361	N	N	N	N
112	20231011	100158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3895	85	2	2.23	32629720	8410	22.48	3835	3900	3835	4950	2670	3810	3879.87	1.10	1018	4083	3946	3878	3741	3673	3912	3707	167	1140	1000	2590	5	1	16672240	649	-79.49	0.41	12	0.05	-49.00	9514.00	4620	20221125	-15.69	3195	20230727	21.91	4575	-14.86	20230608	3195	21.91	20230727	4620	-15.69	20221125	3195	21.91	20230727	0.80	N	005750	1000	166 억	183361	N	N	N	N
113	20231011	090158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3850	40	2	1.05	550490	143	0.38	3835	3850	3835	4950	2670	3810	3849.58	1.10	0	4083	3946	3878	3741	3673	3912	3707	167	1140	1000	2590	5	1	16672240	642	-78.57	0.40	12	0.00	-49.00	9514.00	4620	20221125	-16.67	3195	20230727	20.50	4575	-15.85	20230608	3195	20.50	20230727	4620	-16.67	20221125	3195	20.50	20230727	0.80	N	005750	1000	166 억	183361	N	N	N	N
114	20231010	160157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3810	-170	5	-4.27	145298865	37260	239.61	4015	4015	3810	5170	2790	3980	3899.62	1.07	4877	4080	4030	3940	3890	3800	4055	3915	167	1190	1000	2700	5	1	16672240	635	-77.76	0.40	12	0.22	-49.00	9514.00	4620	20221125	-17.53	3195	20230727	19.25	4575	-16.72	20230608	3195	19.25	20230727	4620	-17.53	20221125	3195	19.25	20230727	0.81	N	005750	1000	166 억	178545	N	N	N	N
115	20231010	150158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3865	-115	5	-2.89	129759715	33212	213.58	4015	4015	3835	5170	2790	3980	3907.01	1.07	4635	4080	4030	3940	3890	3800	4055	3915	167	1190	1000	2700	5	1	16672240	644	-78.88	0.41	12	0.20	-49.00	9514.00	4620	20221125	-16.34	3195	20230727	20.97	4575	-15.52	20230608	3195	20.97	20230727	4620	-16.34	20221125	3195	20.97	20230727	0.81	N	005750	1000	166 억	178545	N	N	N	N
116	20231010	140157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3900	-80	5	-2.01	71884080	18198	117.03	4015	4015	3850	5170	2790	3980	3950.11	1.07	418	4080	4030	3940	3890	3800	4055	3915	167	1190	1000	2700	5	1	16672240	650	-79.59	0.41	12	0.11	-49.00	9514.00	4620	20221125	-15.58	3195	20230727	22.07	4575	-14.75	20230608	3195	22.07	20230727	4620	-15.58	20221125	3195	22.07	20230727	0.81	N	005750	1000	166 억	178545	N	N	N	N
117	20231010	130157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3935	-45	5	-1.13	53617130	13499	86.81	4015	4015	3910	5170	2790	3980	3971.93	1.07	-1539	4080	4030	3940	3890	3800	4055	3915	167	1190	1000	2700	5	1	16672240	656	-80.31	0.41	12	0.08	-49.00	9514.00	4620	20221125	-14.83	3195	20230727	23.16	4575	-13.99	20230608	3195	23.16	20230727	4620	-14.83	20221125	3195	23.16	20230727	0.81	N	005750	1000	166 억	178545	N	N	N	N
118	20231010	120156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3940	-40	5	-1.01	44035345	11055	71.09	4015	4015	3940	5170	2790	3980	3983.30	1.07	-1539	4080	4030	3940	3890	3800	4055	3915	167	1190	1000	2700	5	1	16672240	657	-80.41	0.41	12	0.07	-49.00	9514.00	4620	20221125	-14.72	3195	20230727	23.32	4575	-13.88	20230608	3195	23.32	20230727	4620	-14.72	20221125	3195	23.32	20230727	0.81	N	005750	1000	166 억	178545	N	N	N	N
119	20231010	110155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3990	10	2	0.25	32977995	8265	53.15	4015	4015	3965	5170	2790	3980	3990.08	1.07	-1058	4080	4030	3940	3890	3800	4055	3915	167	1190	1000	2700	5	1	16672240	665	-81.43	0.42	12	0.05	-49.00	9514.00	4620	20221125	-13.64	3195	20230727	24.88	4575	-12.79	20230608	3195	24.88	20230727	4620	-13.64	20221125	3195	24.88	20230727	0.81	N	005750	1000	166 억	178545	N	N	N	N
120	20231010	100156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4005	25	2	0.63	23787105	5952	38.28	4015	4015	3975	5170	2790	3980	3996.49	1.07	-534	4080	4030	3940	3890	3800	4055	3915	167	1190	1000	2700	5	1	16672240	668	-81.73	0.42	12	0.04	-49.00	9514.00	4620	20221125	-13.31	3195	20230727	25.35	4575	-12.46	20230608	3195	25.35	20230727	4620	-13.31	20221125	3195	25.35	20230727	0.81	N	005750	1000	166 억	178545	N	N	N	N
121	20231010	090158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3995	15	2	0.38	4462170	1112	7.15	4015	4015	3995	5170	2790	3980	4012.74	1.07	-237	4080	4030	3940	3890	3800	4055	3915	167	1190	1000	2700	5	1	16672240	666	-81.53	0.42	12	0.01	-49.00	9514.00	4620	20221125	-13.53	3195	20230727	25.04	4575	-12.68	20230608	3195	25.04	20230727	4620	-13.53	20221125	3195	25.04	20230727	0.81	N	005750	1000	166 억	178545	N	N	N	N
122	20231006	160157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3980	0	3	0.00	61225780	15549	33.22	3850	3990	3850	5170	2790	3980	3937.59	1.06	992	4186	4082	3981	3877	3776	4032	3827	167	1190	1000	2700	5	1	16672240	664	-81.22	0.42	12	0.09	-49.00	9514.00	4620	20221125	-13.85	3195	20230727	24.57	4575	-13.01	20230608	3195	24.57	20230727	4620	-13.85	20221125	3195	24.57	20230727	0.79	N	005750	1000	166 억	177537	N	N	N	N
123	20231006	150154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3970	-10	5	-0.25	54320885	13807	29.49	3850	3990	3850	5170	2790	3980	3934.30	1.06	981	4186	4082	3981	3877	3776	4032	3827	167	1190	1000	2700	5	1	16672240	662	-81.02	0.42	12	0.08	-49.00	9514.00	4620	20221125	-14.07	3195	20230727	24.26	4575	-13.22	20230608	3195	24.26	20230727	4620	-14.07	20221125	3195	24.26	20230727	0.79	N	005750	1000	166 억	177537	N	N	N	N
124	20231006	140155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3960	-20	5	-0.50	47417720	12058	25.76	3850	3990	3850	5170	2790	3980	3932.47	1.06	1232	4186	4082	3981	3877	3776	4032	3827	167	1190	1000	2700	5	1	16672240	660	-80.82	0.42	12	0.07	-49.00	9514.00	4620	20221125	-14.29	3195	20230727	23.94	4575	-13.44	20230608	3195	23.94	20230727	4620	-14.29	20221125	3195	23.94	20230727	0.79	N	005750	1000	166 억	177537	N	N	N	N
125	20231006	130154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3965	-15	5	-0.38	44763815	11385	24.32	3850	3990	3850	5170	2790	3980	3931.82	1.06	1232	4186	4082	3981	3877	3776	4032	3827	167	1190	1000	2700	5	1	16672240	661	-80.92	0.42	12	0.07	-49.00	9514.00	4620	20221125	-14.18	3195	20230727	24.10	4575	-13.33	20230608	3195	24.10	20230727	4620	-14.18	20221125	3195	24.10	20230727	0.79	N	005750	1000	166 억	177537	N	N	N	N
126	20231006	120153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3940	-40	5	-1.01	38527010	9805	20.95	3850	3990	3850	5170	2790	3980	3929.32	1.06	1197	4186	4082	3981	3877	3776	4032	3827	167	1190	1000	2700	5	1	16672240	657	-80.41	0.41	12	0.06	-49.00	9514.00	4620	20221125	-14.72	3195	20230727	23.32	4575	-13.88	20230608	3195	23.32	20230727	4620	-14.72	20221125	3195	23.32	20230727	0.79	N	005750	1000	166 억	177537	N	N	N	N
127	20231006	110152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3990	10	2	0.25	34526585	8791	18.78	3850	3990	3850	5170	2790	3980	3927.49	1.06	1220	4186	4082	3981	3877	3776	4032	3827	167	1190	1000	2700	5	1	16672240	665	-81.43	0.42	12	0.05	-49.00	9514.00	4620	20221125	-13.64	3195	20230727	24.88	4575	-12.79	20230608	3195	24.88	20230727	4620	-13.64	20221125	3195	24.88	20230727	0.79	N	005750	1000	166 억	177537	N	N	N	N
128	20231006	100154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3980	0	3	0.00	25669560	6567	14.03	3850	3980	3850	5170	2790	3980	3908.87	1.06	1625	4186	4082	3981	3877	3776	4032	3827	167	1190	1000	2700	5	1	16672240	664	-81.22	0.42	12	0.04	-49.00	9514.00	4620	20221125	-13.85	3195	20230727	24.57	4575	-13.01	20230608	3195	24.57	20230727	4620	-13.85	20221125	3195	24.57	20230727	0.79	N	005750	1000	166 억	177537	N	N	N	N
129	20231006	090151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3900	-80	5	-2.01	9485170	2456	5.25	3850	3900	3850	5170	2790	3980	3862.04	1.06	1257	4186	4082	3981	3877	3776	4032	3827	167	1190	1000	2700	5	1	16672240	650	-79.59	0.41	12	0.01	-49.00	9514.00	4620	20221125	-15.58	3195	20230727	22.07	4575	-14.75	20230608	3195	22.07	20230727	4620	-15.58	20221125	3195	22.07	20230727	0.79	N	005750	1000	166 억	177537	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History