KissMeData/005750/price/prices-20241001.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

67 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160218	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3515	25	2	0.72	9967700	2849	100.11	3480	3545	3480	4535	2445	3490	3496.74	1.04	359	3640	3565	3525	3450	3410	3545	3430	167	1045	1000	2440	5	1	16672240	586	-12.60	0.38	12	0.02	-279.00	9208.00	5040	20240624	-30.26	3195	20240806	10.02	5040	-30.26	20240624	3195	10.02	20240806	5040	-30.26	20240624	3195	10.02	20240806	0.47	N	005750	1000	166 억	172593	N	N	1	N	N
3	20241031	150221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3500	10	2	0.29	8730420	2497	87.74	3480	3545	3480	4535	2445	3490	3496.36	1.04	372	3640	3565	3525	3450	3410	3545	3430	167	1045	1000	2440	5	1	16672240	584	-12.54	0.38	12	0.01	-279.00	9208.00	5040	20240624	-30.56	3195	20240806	9.55	5040	-30.56	20240624	3195	9.55	20240806	5040	-30.56	20240624	3195	9.55	20240806	0.47	N	005750	1000	166 억	172593	N	N	0	N	N
4	20241031	140220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3505	15	2	0.43	7947950	2274	79.90	3480	3545	3480	4535	2445	3490	3495.14	1.04	361	3640	3565	3525	3450	3410	3545	3430	167	1045	1000	2440	5	1	16672240	584	-12.56	0.38	12	0.01	-279.00	9208.00	5040	20240624	-30.46	3195	20240806	9.70	5040	-30.46	20240624	3195	9.70	20240806	5040	-30.46	20240624	3195	9.70	20240806	0.47	N	005750	1000	166 억	172593	N	N	0	N	N
5	20241031	130220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3545	55	2	1.58	7337155	2100	73.79	3480	3545	3480	4535	2445	3490	3493.88	1.04	361	3640	3565	3525	3450	3410	3545	3430	167	1045	1000	2440	5	1	16672240	591	-12.71	0.38	12	0.01	-279.00	9208.00	5040	20240624	-29.66	3195	20240806	10.95	5040	-29.66	20240624	3195	10.95	20240806	5040	-29.66	20240624	3195	10.95	20240806	0.47	N	005750	1000	166 억	172593	N	N	0	N	N
6	20241031	120219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3490	0	3	0.00	4365010	1251	43.96	3480	3500	3480	4535	2445	3490	3489.22	1.04	306	3640	3565	3525	3450	3410	3545	3430	167	1045	1000	2440	5	1	16672240	582	-12.51	0.38	12	0.01	-279.00	9208.00	5040	20240624	-30.75	3195	20240806	9.23	5040	-30.75	20240624	3195	9.23	20240806	5040	-30.75	20240624	3195	9.23	20240806	0.47	N	005750	1000	166 억	172593	N	N	0	N	N
7	20241031	110220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3490	0	3	0.00	4152110	1190	41.81	3480	3500	3480	4535	2445	3490	3489.17	1.04	306	3640	3565	3525	3450	3410	3545	3430	167	1045	1000	2440	5	1	16672240	582	-12.51	0.38	12	0.01	-279.00	9208.00	5040	20240624	-30.75	3195	20240806	9.23	5040	-30.75	20240624	3195	9.23	20240806	5040	-30.75	20240624	3195	9.23	20240806	0.47	N	005750	1000	166 억	172593	N	N	0	N	N
8	20241031	100220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3500	10	2	0.29	2365120	678	23.82	3480	3500	3480	4535	2445	3490	3488.38	1.04	-22	3640	3565	3525	3450	3410	3545	3430	167	1045	1000	2440	5	1	16672240	584	-12.54	0.38	12	0.00	-279.00	9208.00	5040	20240624	-30.56	3195	20240806	9.55	5040	-30.56	20240624	3195	9.55	20240806	5040	-30.56	20240624	3195	9.55	20240806	0.47	N	005750	1000	166 억	172593	N	N	0	N	N
9	20241031	090220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3500	10	2	0.29	525500	151	5.31	3480	3500	3480	4535	2445	3490	3480.13	1.04	-22	3640	3565	3525	3450	3410	3545	3430	167	1045	1000	2440	5	1	16672240	584	-12.54	0.38	12	0.00	-279.00	9208.00	5040	20240624	-30.56	3195	20240806	9.55	5040	-30.56	20240624	3195	9.55	20240806	5040	-30.56	20240624	3195	9.55	20240806	0.47	N	005750	1000	166 억	172593	N	N	0	N	N
10	20241030	160218	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3490	10	2	0.29	9972330	2846	160.25	3600	3600	3485	4520	2440	3480	3503.98	1.04	5	3533	3506	3493	3466	3453	3500	3460	167	1040	1000	2430	5	1	16672240	582	-12.51	0.38	12	0.02	-279.00	9208.00	5040	20240624	-30.75	3195	20240806	9.23	5040	-30.75	20240624	3195	9.23	20240806	5040	-30.75	20240624	3195	9.23	20240806	0.47	N	005750	1000	166 억	172621	N	N	0	N	N
11	20241030	150222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3510	30	2	0.86	9442765	2695	151.75	3600	3600	3485	4520	2440	3480	3503.81	1.04	6	3533	3506	3493	3466	3453	3500	3460	167	1040	1000	2430	5	1	16672240	585	-12.58	0.38	12	0.02	-279.00	9208.00	5040	20240624	-30.36	3195	20240806	9.86	5040	-30.36	20240624	3195	9.86	20240806	5040	-30.36	20240624	3195	9.86	20240806	0.47	N	005750	1000	166 억	172621	N	N	0	N	N
12	20241030	140220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3485	5	2	0.14	6840825	1951	109.85	3600	3600	3485	4520	2440	3480	3506.32	1.04	-16	3533	3506	3493	3466	3453	3500	3460	167	1040	1000	2430	5	1	16672240	581	-12.49	0.38	12	0.01	-279.00	9208.00	5040	20240624	-30.85	3195	20240806	9.08	5040	-30.85	20240624	3195	9.08	20240806	5040	-30.85	20240624	3195	9.08	20240806	0.47	N	005750	1000	166 억	172621	N	N	0	N	N
13	20241030	130221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3485	5	2	0.14	5625505	1604	90.32	3600	3600	3485	4520	2440	3480	3507.17	1.04	-16	3533	3506	3493	3466	3453	3500	3460	167	1040	1000	2430	5	1	16672240	581	-12.49	0.38	12	0.01	-279.00	9208.00	5040	20240624	-30.85	3195	20240806	9.08	5040	-30.85	20240624	3195	9.08	20240806	5040	-30.85	20240624	3195	9.08	20240806	0.47	N	005750	1000	166 억	172621	N	N	0	N	N
14	20241030	120221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3510	30	2	0.86	5213985	1486	83.67	3600	3600	3485	4520	2440	3480	3508.74	1.04	-16	3533	3506	3493	3466	3453	3500	3460	167	1040	1000	2430	5	1	16672240	585	-12.58	0.38	12	0.01	-279.00	9208.00	5040	20240624	-30.36	3195	20240806	9.86	5040	-30.36	20240624	3195	9.86	20240806	5040	-30.36	20240624	3195	9.86	20240806	0.47	N	005750	1000	166 억	172621	N	N	0	N	N
15	20241030	110220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3510	30	2	0.86	4196085	1196	67.34	3600	3600	3485	4520	2440	3480	3508.43	1.04	-16	3533	3506	3493	3466	3453	3500	3460	167	1040	1000	2430	5	1	16672240	585	-12.58	0.38	12	0.01	-279.00	9208.00	5040	20240624	-30.36	3195	20240806	9.86	5040	-30.36	20240624	3195	9.86	20240806	5040	-30.36	20240624	3195	9.86	20240806	0.47	N	005750	1000	166 억	172621	N	N	0	N	N
16	20241030	100219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3485	5	2	0.14	2169495	615	34.63	3600	3600	3485	4520	2440	3480	3527.63	1.04	6	3533	3506	3493	3466	3453	3500	3460	167	1040	1000	2430	5	1	16672240	581	-12.49	0.38	12	0.00	-279.00	9208.00	5040	20240624	-30.85	3195	20240806	9.08	5040	-30.85	20240624	3195	9.08	20240806	5040	-30.85	20240624	3195	9.08	20240806	0.47	N	005750	1000	166 억	172621	N	N	0	N	N
17	20241030	090220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3590	110	2	3.16	748780	208	11.71	3600	3600	3590	4520	2440	3480	3599.90	1.04	-8	3533	3506	3493	3466	3453	3500	3460	167	1040	1000	2430	5	1	16672240	599	-12.87	0.39	12	0.00	-279.00	9208.00	5040	20240624	-28.77	3195	20240806	12.36	5040	-28.77	20240624	3195	12.36	20240806	5040	-28.77	20240624	3195	12.36	20240806	0.47	N	005750	1000	166 억	172621	N	N	0	N	N
18	20241029	160214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3480	-5	5	-0.14	3819560	1095	22.73	3520	3520	3480	4530	2440	3485	3488.18	1.04	-28	3581	3532	3501	3452	3421	3557	3477	167	1045	1000	2430	5	1	16672240	580	-12.47	0.38	12	0.01	-279.00	9208.00	5040	20240624	-30.95	3195	20240806	8.92	5040	-30.95	20240624	3195	8.92	20240806	5040	-30.95	20240624	3195	8.92	20240806	0.46	N	005750	1000	166 억	172649	N	N	1	N	N
19	20241029	150218	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3485	0	3	0.00	2925200	838	17.39	3520	3520	3480	4530	2440	3485	3490.69	1.04	-21	3581	3532	3501	3452	3421	3557	3477	167	1045	1000	2430	5	1	16672240	581	-12.49	0.38	12	0.01	-279.00	9208.00	5040	20240624	-30.85	3195	20240806	9.08	5040	-30.85	20240624	3195	9.08	20240806	5040	-30.85	20240624	3195	9.08	20240806	0.46	N	005750	1000	166 억	172649	N	N	1	N	N
20	20241029	140215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3485	0	3	0.00	2510345	719	14.92	3520	3520	3480	4530	2440	3485	3491.44	1.04	-21	3581	3532	3501	3452	3421	3557	3477	167	1045	1000	2430	5	1	16672240	581	-12.49	0.38	12	0.00	-279.00	9208.00	5040	20240624	-30.85	3195	20240806	9.08	5040	-30.85	20240624	3195	9.08	20240806	5040	-30.85	20240624	3195	9.08	20240806	0.46	N	005750	1000	166 억	172649	N	N	1	N	N
21	20241029	130216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3480	-5	5	-0.14	2280245	653	13.55	3520	3520	3480	4530	2440	3485	3491.95	1.04	-21	3581	3532	3501	3452	3421	3557	3477	167	1045	1000	2430	5	1	16672240	580	-12.47	0.38	12	0.00	-279.00	9208.00	5040	20240624	-30.95	3195	20240806	8.92	5040	-30.95	20240624	3195	8.92	20240806	5040	-30.95	20240624	3195	8.92	20240806	0.46	N	005750	1000	166 억	172649	N	N	1	N	N
22	20241029	120216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3500	15	2	0.43	1280425	366	7.60	3520	3520	3480	4530	2440	3485	3498.43	1.04	-21	3581	3532	3501	3452	3421	3557	3477	167	1045	1000	2430	5	1	16672240	584	-12.54	0.38	12	0.00	-279.00	9208.00	5040	20240624	-30.56	3195	20240806	9.55	5040	-30.56	20240624	3195	9.55	20240806	5040	-30.56	20240624	3195	9.55	20240806	0.46	N	005750	1000	166 억	172649	N	N	1	N	N
23	20241029	110214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3500	15	2	0.43	1269925	363	7.53	3520	3520	3480	4530	2440	3485	3498.42	1.04	-21	3581	3532	3501	3452	3421	3557	3477	167	1045	1000	2430	5	1	16672240	584	-12.54	0.38	12	0.00	-279.00	9208.00	5040	20240624	-30.56	3195	20240806	9.55	5040	-30.56	20240624	3195	9.55	20240806	5040	-30.56	20240624	3195	9.55	20240806	0.46	N	005750	1000	166 억	172649	N	N	1	N	N
24	20241029	100216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3480	-5	5	-0.14	1123525	321	6.66	3520	3520	3480	4530	2440	3485	3500.08	1.04	-21	3581	3532	3501	3452	3421	3557	3477	167	1045	1000	2430	5	1	16672240	580	-12.47	0.38	12	0.00	-279.00	9208.00	5040	20240624	-30.95	3195	20240806	8.92	5040	-30.95	20240624	3195	8.92	20240806	5040	-30.95	20240624	3195	8.92	20240806	0.46	N	005750	1000	166 억	172649	N	N	1	N	N
25	20241028	160214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3485	5	2	0.14	16813340	4818	79.79	3470	3550	3470	4520	2440	3480	3489.69	1.03	290	3540	3510	3495	3465	3450	3502	3457	167	1040	1000	2430	5	1	16672240	581	-12.49	0.38	12	0.03	-279.00	9208.00	5040	20240624	-30.85	3195	20240806	9.08	5040	-30.85	20240624	3195	9.08	20240806	5040	-30.85	20240624	3195	9.08	20240806	0.46	N	005750	1000	166 억	172359	N	N	1	N	N
26	20241028	150215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3480	0	3	0.00	12049345	3451	57.15	3470	3550	3470	4520	2440	3480	3491.55	1.03	300	3540	3510	3495	3465	3450	3502	3457	167	1040	1000	2430	5	1	16672240	580	-12.47	0.38	12	0.02	-279.00	9208.00	5040	20240624	-30.95	3195	20240806	8.92	5040	-30.95	20240624	3195	8.92	20240806	5040	-30.95	20240624	3195	8.92	20240806	0.46	N	005750	1000	166 억	172359	N	N	42	N	N
27	20241028	140216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3525	45	2	1.29	5289405	1511	25.02	3470	3550	3470	4520	2440	3480	3500.60	1.03	-20	3540	3510	3495	3465	3450	3502	3457	167	1040	1000	2430	5	1	16672240	588	-12.63	0.38	12	0.01	-279.00	9208.00	5040	20240624	-30.06	3195	20240806	10.33	5040	-30.06	20240624	3195	10.33	20240806	5040	-30.06	20240624	3195	10.33	20240806	0.46	N	005750	1000	166 억	172359	N	N	42	N	N
28	20241028	130215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3505	25	2	0.72	5278850	1508	24.98	3470	3550	3470	4520	2440	3480	3500.56	1.03	-20	3540	3510	3495	3465	3450	3502	3457	167	1040	1000	2430	5	1	16672240	584	-12.56	0.38	12	0.01	-279.00	9208.00	5040	20240624	-30.46	3195	20240806	9.70	5040	-30.46	20240624	3195	9.70	20240806	5040	-30.46	20240624	3195	9.70	20240806	0.46	N	005750	1000	166 억	172359	N	N	42	N	N
29	20241028	120216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3530	50	2	1.44	4380045	1252	20.74	3470	3550	3470	4520	2440	3480	3498.44	1.03	-20	3540	3510	3495	3465	3450	3502	3457	167	1040	1000	2430	5	1	16672240	589	-12.65	0.38	12	0.01	-279.00	9208.00	5040	20240624	-29.96	3195	20240806	10.49	5040	-29.96	20240624	3195	10.49	20240806	5040	-29.96	20240624	3195	10.49	20240806	0.46	N	005750	1000	166 억	172359	N	N	42	N	N
30	20241028	110205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3535	55	2	1.58	4334295	1239	20.52	3470	3550	3470	4520	2440	3480	3498.22	1.03	-20	3540	3510	3495	3465	3450	3502	3457	167	1040	1000	2430	5	1	16672240	589	-12.67	0.38	12	0.01	-279.00	9208.00	5040	20240624	-29.86	3195	20240806	10.64	5040	-29.86	20240624	3195	10.64	20240806	5040	-29.86	20240624	3195	10.64	20240806	0.46	N	005750	1000	166 억	172359	N	N	42	N	N
31	20241028	100214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3500	20	2	0.57	483810	139	2.30	3470	3500	3470	4520	2440	3480	3480.65	1.03	-20	3540	3510	3495	3465	3450	3502	3457	167	1040	1000	2430	5	1	16672240	584	-12.54	0.38	12	0.00	-279.00	9208.00	5040	20240624	-30.56	3195	20240806	9.55	5040	-30.56	20240624	3195	9.55	20240806	5040	-30.56	20240624	3195	9.55	20240806	0.46	N	005750	1000	166 억	172359	N	N	42	N	N
32	20241028	090214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3500	20	2	0.57	291510	84	1.39	3470	3500	3470	4520	2440	3480	3470.36	1.03	0	3540	3510	3495	3465	3450	3502	3457	167	1040	1000	2430	5	1	16672240	584	-12.54	0.38	12	0.00	-279.00	9208.00	5040	20240624	-30.56	3195	20240806	9.55	5040	-30.56	20240624	3195	9.55	20240806	5040	-30.56	20240624	3195	9.55	20240806	0.46	N	005750	1000	166 억	172359	N	N	42	N	N
33	20241025	160213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3480	-5	5	-0.14	21053965	6038	42.33	3495	3525	3480	4530	2440	3485	3486.91	1.03	-318	3681	3582	3531	3432	3381	3557	3407	167	1045	1000	2430	5	1	16672240	580	-12.47	0.38	12	0.04	-279.00	9208.00	5040	20240624	-30.95	3195	20240806	8.92	5040	-30.95	20240624	3195	8.92	20240806	5040	-30.95	20240624	3195	8.92	20240806	0.46	N	005750	1000	166 억	172364	N	N	42	N	N
34	20241025	150215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3500	15	2	0.43	20420585	5856	41.05	3495	3525	3480	4530	2440	3485	3487.12	1.03	-177	3681	3582	3531	3432	3381	3557	3407	167	1045	1000	2430	5	1	16672240	584	-12.54	0.38	12	0.04	-279.00	9208.00	5040	20240624	-30.56	3195	20240806	9.55	5040	-30.56	20240624	3195	9.55	20240806	5040	-30.56	20240624	3195	9.55	20240806	0.46	N	005750	1000	166 억	172364	N	N	0	N	N
35	20241025	140215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3480	-5	5	-0.14	18197595	5218	36.58	3495	3525	3480	4530	2440	3485	3487.47	1.03	-314	3681	3582	3531	3432	3381	3557	3407	167	1045	1000	2430	5	1	16672240	580	-12.47	0.38	12	0.03	-279.00	9208.00	5040	20240624	-30.95	3195	20240806	8.92	5040	-30.95	20240624	3195	8.92	20240806	5040	-30.95	20240624	3195	8.92	20240806	0.46	N	005750	1000	166 억	172364	N	N	0	N	N
36	20241025	130215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3495	10	2	0.29	7600700	2178	15.27	3495	3525	3485	4530	2440	3485	3489.76	1.03	-314	3681	3582	3531	3432	3381	3557	3407	167	1045	1000	2430	5	1	16672240	583	-12.53	0.38	12	0.01	-279.00	9208.00	5040	20240624	-30.65	3195	20240806	9.39	5040	-30.65	20240624	3195	9.39	20240806	5040	-30.65	20240624	3195	9.39	20240806	0.46	N	005750	1000	166 억	172364	N	N	0	N	N
37	20241025	120215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3490	5	2	0.14	5932260	1700	11.92	3495	3525	3485	4530	2440	3485	3489.56	1.03	-314	3681	3582	3531	3432	3381	3557	3407	167	1045	1000	2430	5	1	16672240	582	-12.51	0.38	12	0.01	-279.00	9208.00	5040	20240624	-30.75	3195	20240806	9.23	5040	-30.75	20240624	3195	9.23	20240806	5040	-30.75	20240624	3195	9.23	20240806	0.46	N	005750	1000	166 억	172364	N	N	0	N	N
38	20241025	110215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3490	5	2	0.14	3985195	1142	8.01	3495	3525	3485	4530	2440	3485	3489.66	1.03	-314	3681	3582	3531	3432	3381	3557	3407	167	1045	1000	2430	5	1	16672240	582	-12.51	0.38	12	0.01	-279.00	9208.00	5040	20240624	-30.75	3195	20240806	9.23	5040	-30.75	20240624	3195	9.23	20240806	5040	-30.75	20240624	3195	9.23	20240806	0.46	N	005750	1000	166 억	172364	N	N	0	N	N
39	20241025	100216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3490	5	2	0.14	1599115	458	3.21	3495	3525	3490	4530	2440	3485	3491.52	1.03	-1	3681	3582	3531	3432	3381	3557	3407	167	1045	1000	2430	5	1	16672240	582	-12.51	0.38	12	0.00	-279.00	9208.00	5040	20240624	-30.75	3195	20240806	9.23	5040	-30.75	20240624	3195	9.23	20240806	5040	-30.75	20240624	3195	9.23	20240806	0.46	N	005750	1000	166 억	172364	N	N	0	N	N
40	20241025	090214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3495	10	2	0.29	17475	5	0.04	3495	3495	3495	4530	2440	3485	3495.00	1.03	0	3681	3582	3531	3432	3381	3557	3407	167	1045	1000	2430	5	1	16672240	583	-12.53	0.38	12	0.00	-279.00	9208.00	5040	20240624	-30.65	3195	20240806	9.39	5040	-30.65	20240624	3195	9.39	20240806	5040	-30.65	20240624	3195	9.39	20240806	0.46	N	005750	1000	166 억	172364	N	N	0	N	N
41	20241024	160213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3485	-5	5	-0.14	50054290	14264	237.18	3520	3630	3480	4535	2445	3490	3509.13	1.03	-220	3530	3510	3500	3480	3470	3505	3475	167	1045	1000	2440	5	1	16672240	581	-12.49	0.38	12	0.09	-279.00	9208.00	5040	20240624	-30.85	3195	20240806	9.08	5040	-30.85	20240624	3195	9.08	20240806	5040	-30.85	20240624	3195	9.08	20240806	0.47	N	005750	1000	166 억	172553	N	N	0	N	N
42	20241024	150214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3485	-5	5	-0.14	47535460	13542	225.17	3520	3630	3480	4535	2445	3490	3510.22	1.03	-187	3530	3510	3500	3480	3470	3505	3475	167	1045	1000	2440	5	1	16672240	581	-12.49	0.38	12	0.08	-279.00	9208.00	5040	20240624	-30.85	3195	20240806	9.08	5040	-30.85	20240624	3195	9.08	20240806	5040	-30.85	20240624	3195	9.08	20240806	0.47	N	005750	1000	166 억	172553	N	N	0	N	N
43	20241024	140213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3510	20	2	0.57	32165460	9155	152.23	3520	3630	3480	4535	2445	3490	3513.43	1.03	-178	3530	3510	3500	3480	3470	3505	3475	167	1045	1000	2440	5	1	16672240	585	-12.58	0.38	12	0.05	-279.00	9208.00	5040	20240624	-30.36	3195	20240806	9.86	5040	-30.36	20240624	3195	9.86	20240806	5040	-30.36	20240624	3195	9.86	20240806	0.47	N	005750	1000	166 억	172553	N	N	0	N	N
44	20241024	130214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3500	10	2	0.29	29753295	8469	140.82	3520	3630	3480	4535	2445	3490	3513.20	1.03	-45	3530	3510	3500	3480	3470	3505	3475	167	1045	1000	2440	5	1	16672240	584	-12.54	0.38	12	0.05	-279.00	9208.00	5040	20240624	-30.56	3195	20240806	9.55	5040	-30.56	20240624	3195	9.55	20240806	5040	-30.56	20240624	3195	9.55	20240806	0.47	N	005750	1000	166 억	172553	N	N	0	N	N
45	20241024	120213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3500	10	2	0.29	29236740	8321	138.36	3520	3630	3480	4535	2445	3490	3513.61	1.03	-40	3530	3510	3500	3480	3470	3505	3475	167	1045	1000	2440	5	1	16672240	584	-12.54	0.38	12	0.05	-279.00	9208.00	5040	20240624	-30.56	3195	20240806	9.55	5040	-30.56	20240624	3195	9.55	20240806	5040	-30.56	20240624	3195	9.55	20240806	0.47	N	005750	1000	166 억	172553	N	N	0	N	N
46	20241024	110214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3500	10	2	0.29	22240570	6314	104.99	3520	3630	3480	4535	2445	3490	3522.42	1.03	-31	3530	3510	3500	3480	3470	3505	3475	167	1045	1000	2440	5	1	16672240	584	-12.54	0.38	12	0.04	-279.00	9208.00	5040	20240624	-30.56	3195	20240806	9.55	5040	-30.56	20240624	3195	9.55	20240806	5040	-30.56	20240624	3195	9.55	20240806	0.47	N	005750	1000	166 억	172553	N	N	0	N	N
47	20241024	100214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3500	10	2	0.29	21120720	5993	99.65	3520	3630	3480	4535	2445	3490	3524.23	1.03	-31	3530	3510	3500	3480	3470	3505	3475	167	1045	1000	2440	5	1	16672240	584	-12.54	0.38	12	0.04	-279.00	9208.00	5040	20240624	-30.56	3195	20240806	9.55	5040	-30.56	20240624	3195	9.55	20240806	5040	-30.56	20240624	3195	9.55	20240806	0.47	N	005750	1000	166 억	172553	N	N	0	N	N
48	20241024	090201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3605	115	2	3.30	1895310	535	8.90	3520	3630	3520	4535	2445	3490	3542.64	1.03	-3	3530	3510	3500	3480	3470	3505	3475	167	1045	1000	2440	5	1	16672240	601	-12.92	0.39	12	0.00	-279.00	9208.00	5040	20240624	-28.47	3195	20240806	12.83	5040	-28.47	20240624	3195	12.83	20240806	5040	-28.47	20240624	3195	12.83	20240806	0.47	N	005750	1000	166 억	172553	N	N	0	N	N
49	20241023	160215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3490	-30	5	-0.85	21065080	6013	68.52	3520	3520	3490	4575	2465	3520	3503.26	1.04	-115	3650	3585	3535	3470	3420	3617	3502	167	1055	1000	2460	5	1	16672240	582	-12.51	0.38	12	0.04	-279.00	9208.00	5040	20240624	-30.75	3195	20240806	9.23	5040	-30.75	20240624	3195	9.23	20240806	5040	-30.75	20240624	3195	9.23	20240806	0.46	N	005750	1000	166 억	172668	N	N	0	N	N
50	20241023	150214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3515	-5	5	-0.14	11562425	3294	37.53	3520	3520	3500	4575	2465	3520	3510.15	1.04	-113	3650	3585	3535	3470	3420	3617	3502	167	1055	1000	2460	5	1	16672240	586	-12.60	0.38	12	0.02	-279.00	9208.00	5040	20240624	-30.26	3195	20240806	10.02	5040	-30.26	20240624	3195	10.02	20240806	5040	-30.26	20240624	3195	10.02	20240806	0.46	N	005750	1000	166 억	172668	N	N	0	N	N
51	20241023	140217	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3515	-5	5	-0.14	10863620	3095	35.27	3520	3520	3500	4575	2465	3520	3510.05	1.04	-113	3650	3585	3535	3470	3420	3617	3502	167	1055	1000	2460	5	1	16672240	586	-12.60	0.38	12	0.02	-279.00	9208.00	5040	20240624	-30.26	3195	20240806	10.02	5040	-30.26	20240624	3195	10.02	20240806	5040	-30.26	20240624	3195	10.02	20240806	0.46	N	005750	1000	166 억	172668	N	N	0	N	N
52	20241023	130215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3520	0	3	0.00	8731570	2488	28.35	3520	3520	3500	4575	2465	3520	3509.47	1.04	-72	3650	3585	3535	3470	3420	3617	3502	167	1055	1000	2460	5	1	16672240	587	-12.62	0.38	12	0.01	-279.00	9208.00	5040	20240624	-30.16	3195	20240806	10.17	5040	-30.16	20240624	3195	10.17	20240806	5040	-30.16	20240624	3195	10.17	20240806	0.46	N	005750	1000	166 억	172668	N	N	0	N	N
53	20241023	120213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3500	-20	5	-0.57	4579475	1307	14.89	3520	3520	3500	4575	2465	3520	3503.81	1.04	-72	3650	3585	3535	3470	3420	3617	3502	167	1055	1000	2460	5	1	16672240	584	-12.54	0.38	12	0.01	-279.00	9208.00	5040	20240624	-30.56	3195	20240806	9.55	5040	-30.56	20240624	3195	9.55	20240806	5040	-30.56	20240624	3195	9.55	20240806	0.46	N	005750	1000	166 억	172668	N	N	0	N	N
54	20241023	110214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3505	-15	5	-0.43	2562355	731	8.33	3520	3520	3500	4575	2465	3520	3505.27	1.04	-36	3650	3585	3535	3470	3420	3617	3502	167	1055	1000	2460	5	1	16672240	584	-12.56	0.38	12	0.00	-279.00	9208.00	5040	20240624	-30.46	3195	20240806	9.70	5040	-30.46	20240624	3195	9.70	20240806	5040	-30.46	20240624	3195	9.70	20240806	0.46	N	005750	1000	166 억	172668	N	N	0	N	N
55	20241023	100213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3520	0	3	0.00	2341075	668	7.61	3520	3520	3500	4575	2465	3520	3504.60	1.04	-19	3650	3585	3535	3470	3420	3617	3502	167	1055	1000	2460	5	1	16672240	587	-12.62	0.38	12	0.00	-279.00	9208.00	5040	20240624	-30.16	3195	20240806	10.17	5040	-30.16	20240624	3195	10.17	20240806	5040	-30.16	20240624	3195	10.17	20240806	0.46	N	005750	1000	166 억	172668	N	N	0	N	N
56	20241023	090213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3500	-20	5	-0.57	663280	189	2.15	3520	3520	3500	4575	2465	3520	3509.42	1.04	-13	3650	3585	3535	3470	3420	3617	3502	167	1055	1000	2460	5	1	16672240	584	-12.54	0.38	12	0.00	-279.00	9208.00	5040	20240624	-30.56	3195	20240806	9.55	5040	-30.56	20240624	3195	9.55	20240806	5040	-30.56	20240624	3195	9.55	20240806	0.46	N	005750	1000	166 억	172668	N	N	0	N	N
57	20241022	160211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3520	10	2	0.28	30776825	8776	82.98	3510	3600	3485	4560	2460	3510	3506.93	1.04	-497	3660	3585	3535	3460	3410	3622	3497	167	1050	1000	2450	5	1	16672240	587	-12.62	0.38	12	0.05	-279.00	9208.00	5040	20240624	-30.16	3195	20240806	10.17	5040	-30.16	20240624	3195	10.17	20240806	5040	-30.16	20240624	3195	10.17	20240806	0.46	N	005750	1000	166 억	173176	N	N	1	N	N
58	20241022	150214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3515	5	2	0.14	29228975	8338	78.84	3510	3600	3485	4560	2460	3510	3505.51	1.04	-396	3660	3585	3535	3460	3410	3622	3497	167	1050	1000	2450	5	1	16672240	586	-12.60	0.38	12	0.05	-279.00	9208.00	5040	20240624	-30.26	3195	20240806	10.02	5040	-30.26	20240624	3195	10.02	20240806	5040	-30.26	20240624	3195	10.02	20240806	0.46	N	005750	1000	166 억	173176	N	N	1	N	N
59	20241022	140215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3520	10	2	0.28	17156030	4899	46.32	3510	3550	3485	4560	2460	3510	3501.95	1.04	-459	3660	3585	3535	3460	3410	3622	3497	167	1050	1000	2450	5	1	16672240	587	-12.62	0.38	12	0.03	-279.00	9208.00	5040	20240624	-30.16	3195	20240806	10.17	5040	-30.16	20240624	3195	10.17	20240806	5040	-30.16	20240624	3195	10.17	20240806	0.46	N	005750	1000	166 억	173176	N	N	1	N	N
60	20241022	130214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3505	-5	5	-0.14	12140850	3476	32.87	3510	3510	3485	4560	2460	3510	3492.76	1.04	30	3660	3585	3535	3460	3410	3622	3497	167	1050	1000	2450	5	1	16672240	584	-12.56	0.38	12	0.02	-279.00	9208.00	5040	20240624	-30.46	3195	20240806	9.70	5040	-30.46	20240624	3195	9.70	20240806	5040	-30.46	20240624	3195	9.70	20240806	0.46	N	005750	1000	166 억	173176	N	N	1	N	N
61	20241022	120214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3485	-25	5	-0.71	11742975	3362	31.79	3510	3510	3485	4560	2460	3510	3492.85	1.04	35	3660	3585	3535	3460	3410	3622	3497	167	1050	1000	2450	5	1	16672240	581	-12.49	0.38	12	0.02	-279.00	9208.00	5040	20240624	-30.85	3195	20240806	9.08	5040	-30.85	20240624	3195	9.08	20240806	5040	-30.85	20240624	3195	9.08	20240806	0.46	N	005750	1000	166 억	173176	N	N	1	N	N
62	20241022	110213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3485	-25	5	-0.71	10634700	3045	28.79	3510	3510	3485	4560	2460	3510	3492.51	1.04	-69	3660	3585	3535	3460	3410	3622	3497	167	1050	1000	2450	5	1	16672240	581	-12.49	0.38	12	0.02	-279.00	9208.00	5040	20240624	-30.85	3195	20240806	9.08	5040	-30.85	20240624	3195	9.08	20240806	5040	-30.85	20240624	3195	9.08	20240806	0.46	N	005750	1000	166 억	173176	N	N	1	N	N
63	20241022	100213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3495	-15	5	-0.43	2317615	662	6.26	3510	3510	3495	4560	2460	3510	3500.93	1.04	-34	3660	3585	3535	3460	3410	3622	3497	167	1050	1000	2450	5	1	16672240	583	-12.53	0.38	12	0.00	-279.00	9208.00	5040	20240624	-30.65	3195	20240806	9.39	5040	-30.65	20240624	3195	9.39	20240806	5040	-30.65	20240624	3195	9.39	20240806	0.46	N	005750	1000	166 억	173176	N	N	1	N	N
64	20241022	090212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3510	0	3	0.00	544050	155	1.47	3510	3510	3510	4560	2460	3510	3510.00	1.04	-23	3660	3585	3535	3460	3410	3622	3497	167	1050	1000	2450	5	1	16672240	585	-12.58	0.38	12	0.00	-279.00	9208.00	5040	20240624	-30.36	3195	20240806	9.86	5040	-30.36	20240624	3195	9.86	20240806	5040	-30.36	20240624	3195	9.86	20240806	0.46	N	005750	1000	166 억	173176	N	N	1	N	N
65	20241021	160212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3510	-5	5	-0.14	37215835	10559	146.27	3490	3610	3485	4565	2465	3515	3524.56	1.04	-1041	3561	3537	3511	3487	3461	3550	3500	167	1050	1000	2460	5	1	16672240	585	-12.58	0.38	12	0.06	-279.00	9208.00	5040	20240624	-30.36	3195	20240806	9.86	5040	-30.36	20240624	3195	9.86	20240806	5040	-30.36	20240624	3195	9.86	20240806	0.47	N	005750	1000	166 억	174217	N	N	1	N	N
66	20241021	150213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3530	15	2	0.43	36383910	10322	142.98	3490	3610	3485	4565	2465	3515	3524.89	1.04	-976	3561	3537	3511	3487	3461	3550	3500	167	1050	1000	2460	5	1	16672240	589	-12.65	0.38	12	0.06	-279.00	9208.00	5040	20240624	-29.96	3195	20240806	10.49	5040	-29.96	20240624	3195	10.49	20240806	5040	-29.96	20240624	3195	10.49	20240806	0.47	N	005750	1000	166 억	174217	N	N	0	N	N
67	20241021	140213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3530	15	2	0.43	33801510	9587	132.80	3490	3610	3485	4565	2465	3515	3525.77	1.04	-916	3561	3537	3511	3487	3461	3550	3500	167	1050	1000	2460	5	1	16672240	589	-12.65	0.38	12	0.06	-279.00	9208.00	5040	20240624	-29.96	3195	20240806	10.49	5040	-29.96	20240624	3195	10.49	20240806	5040	-29.96	20240624	3195	10.49	20240806	0.47	N	005750	1000	166 억	174217	N	N	0	N	N
68	20241021	130212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3550	35	2	1.00	30947035	8780	121.62	3490	3610	3485	4565	2465	3515	3524.72	1.04	-465	3561	3537	3511	3487	3461	3550	3500	167	1050	1000	2460	5	1	16672240	592	-12.72	0.39	12	0.05	-279.00	9208.00	5040	20240624	-29.56	3195	20240806	11.11	5040	-29.56	20240624	3195	11.11	20240806	5040	-29.56	20240624	3195	11.11	20240806	0.47	N	005750	1000	166 억	174217	N	N	0	N	N
69	20241021	120212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3525	10	2	0.28	29170950	8276	114.64	3490	3610	3485	4565	2465	3515	3524.76	1.04	-480	3561	3537	3511	3487	3461	3550	3500	167	1050	1000	2460	5	1	16672240	588	-12.63	0.38	12	0.05	-279.00	9208.00	5040	20240624	-30.06	3195	20240806	10.33	5040	-30.06	20240624	3195	10.33	20240806	5040	-30.06	20240624	3195	10.33	20240806	0.47	N	005750	1000	166 억	174217	N	N	0	N	N
70	20241021	110212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3500	-15	5	-0.43	7967125	2280	31.58	3490	3515	3485	4565	2465	3515	3494.35	1.04	22	3561	3537	3511	3487	3461	3550	3500	167	1050	1000	2460	5	1	16672240	584	-12.54	0.38	12	0.01	-279.00	9208.00	5040	20240624	-30.56	3195	20240806	9.55	5040	-30.56	20240624	3195	9.55	20240806	5040	-30.56	20240624	3195	9.55	20240806	0.47	N	005750	1000	166 억	174217	N	N	0	N	N
71	20241021	100212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3495	-20	5	-0.57	5820765	1667	23.09	3490	3515	3485	4565	2465	3515	3491.76	1.04	22	3561	3537	3511	3487	3461	3550	3500	167	1050	1000	2460	5	1	16672240	583	-12.53	0.38	12	0.01	-279.00	9208.00	5040	20240624	-30.65	3195	20240806	9.39	5040	-30.65	20240624	3195	9.39	20240806	5040	-30.65	20240624	3195	9.39	20240806	0.47	N	005750	1000	166 억	174217	N	N	0	N	N
72	20241021	090212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3485	-30	5	-0.85	4242650	1216	16.84	3490	3500	3485	4565	2465	3515	3489.02	1.04	32	3561	3537	3511	3487	3461	3550	3500	167	1050	1000	2460	5	1	16672240	581	-12.49	0.38	12	0.01	-279.00	9208.00	5040	20240624	-30.85	3195	20240806	9.08	5040	-30.85	20240624	3195	9.08	20240806	5040	-30.85	20240624	3195	9.08	20240806	0.47	N	005750	1000	166 억	174217	N	N	0	N	N
73	20241018	160211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3515	20	2	0.57	25288345	7219	2.84	3495	3535	3485	4540	2450	3495	3503.03	1.05	-325	4241	3867	3676	3302	3111	3772	3207	167	1045	1000	2440	5	1	16672240	586	-12.60	0.38	12	0.04	-279.00	9208.00	5040	20240624	-30.26	3195	20240806	10.02	5040	-30.26	20240624	3195	10.02	20240806	5040	-30.26	20240624	3195	10.02	20240806	0.47	N	005750	1000	166 억	174542	N	N	2	N	N
74	20241018	150216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3500	5	2	0.14	21441675	6127	2.41	3495	3520	3485	4540	2450	3495	3499.54	1.05	64	4241	3867	3676	3302	3111	3772	3207	167	1045	1000	2440	5	1	16672240	584	-12.54	0.38	12	0.04	-279.00	9208.00	5040	20240624	-30.56	3195	20240806	9.55	5040	-30.56	20240624	3195	9.55	20240806	5040	-30.56	20240624	3195	9.55	20240806	0.47	N	005750	1000	166 억	174542	N	N	2	N	N
75	20241018	140218	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3500	5	2	0.14	19494440	5570	2.19	3495	3520	3485	4540	2450	3495	3499.90	1.05	123	4241	3867	3676	3302	3111	3772	3207	167	1045	1000	2440	5	1	16672240	584	-12.54	0.38	12	0.03	-279.00	9208.00	5040	20240624	-30.56	3195	20240806	9.55	5040	-30.56	20240624	3195	9.55	20240806	5040	-30.56	20240624	3195	9.55	20240806	0.47	N	005750	1000	166 억	174542	N	N	2	N	N
76	20241018	130213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3495	0	3	0.00	19029445	5437	2.14	3495	3520	3485	4540	2450	3495	3499.99	1.05	123	4241	3867	3676	3302	3111	3772	3207	167	1045	1000	2440	5	1	16672240	583	-12.53	0.38	12	0.03	-279.00	9208.00	5040	20240624	-30.65	3195	20240806	9.39	5040	-30.65	20240624	3195	9.39	20240806	5040	-30.65	20240624	3195	9.39	20240806	0.47	N	005750	1000	166 억	174542	N	N	2	N	N
77	20241018	120217	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3500	5	2	0.14	10177345	2907	1.14	3495	3520	3485	4540	2450	3495	3500.98	1.05	123	4241	3867	3676	3302	3111	3772	3207	167	1045	1000	2440	5	1	16672240	584	-12.54	0.38	12	0.02	-279.00	9208.00	5040	20240624	-30.56	3195	20240806	9.55	5040	-30.56	20240624	3195	9.55	20240806	5040	-30.56	20240624	3195	9.55	20240806	0.47	N	005750	1000	166 억	174542	N	N	2	N	N
78	20241018	110215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3490	-5	5	-0.14	9411490	2688	1.06	3495	3520	3485	4540	2450	3495	3501.30	1.05	123	4241	3867	3676	3302	3111	3772	3207	167	1045	1000	2440	5	1	16672240	582	-12.51	0.38	12	0.02	-279.00	9208.00	5040	20240624	-30.75	3195	20240806	9.23	5040	-30.75	20240624	3195	9.23	20240806	5040	-30.75	20240624	3195	9.23	20240806	0.47	N	005750	1000	166 억	174542	N	N	2	N	N
79	20241018	100212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3500	5	2	0.14	7482440	2136	0.84	3495	3520	3485	4540	2450	3495	3503.01	1.05	123	4241	3867	3676	3302	3111	3772	3207	167	1045	1000	2440	5	1	16672240	584	-12.54	0.38	12	0.01	-279.00	9208.00	5040	20240624	-30.56	3195	20240806	9.55	5040	-30.56	20240624	3195	9.55	20240806	5040	-30.56	20240624	3195	9.55	20240806	0.47	N	005750	1000	166 억	174542	N	N	2	N	N
80	20241018	090212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3510	15	2	0.43	612060	175	0.07	3495	3510	3495	4540	2450	3495	3497.49	1.05	166	4241	3867	3676	3302	3111	3772	3207	167	1045	1000	2440	5	1	16672240	585	-12.58	0.38	12	0.00	-279.00	9208.00	5040	20240624	-30.36	3195	20240806	9.86	5040	-30.36	20240624	3195	9.86	20240806	5040	-30.36	20240624	3195	9.86	20240806	0.47	N	005750	1000	166 억	174542	N	N	2	N	N
81	20241017	160211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3495	-30	5	-0.85	950761770	253412	5772.48	3525	4050	3485	4580	2470	3525	3751.85	1.04	-584	3565	3545	3510	3490	3455	3555	3500	167	1055	1000	2460	5	1	16672240	583	-12.53	0.38	12	1.52	-279.00	9208.00	5040	20240624	-30.65	3195	20240806	9.39	5040	-30.65	20240624	3195	9.39	20240806	5040	-30.65	20240624	3195	9.39	20240806	0.46	N	005750	1000	166 억	173950	N	N	2	N	N
82	20241017	150212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3510	-15	5	-0.43	935898445	249162	5675.67	3525	4050	3485	4580	2470	3525	3756.18	1.04	123	3565	3545	3510	3490	3455	3555	3500	167	1055	1000	2460	5	1	16672240	585	-12.58	0.38	12	1.49	-279.00	9208.00	5040	20240624	-30.36	3195	20240806	9.86	5040	-30.36	20240624	3195	9.86	20240806	5040	-30.36	20240624	3195	9.86	20240806	0.46	N	005750	1000	166 억	173950	N	N	1	N	N
83	20241017	140211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3490	-35	5	-0.99	926512715	246480	5614.58	3525	4050	3485	4580	2470	3525	3758.98	1.04	340	3565	3545	3510	3490	3455	3555	3500	167	1055	1000	2460	5	1	16672240	582	-12.51	0.38	12	1.48	-279.00	9208.00	5040	20240624	-30.75	3195	20240806	9.23	5040	-30.75	20240624	3195	9.23	20240806	5040	-30.75	20240624	3195	9.23	20240806	0.46	N	005750	1000	166 억	173950	N	N	1	N	N
84	20241017	130212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3495	-30	5	-0.85	880391685	233288	5314.08	3525	4050	3485	4580	2470	3525	3773.84	1.04	-3502	3565	3545	3510	3490	3455	3555	3500	167	1055	1000	2460	5	1	16672240	583	-12.53	0.38	12	1.40	-279.00	9208.00	5040	20240624	-30.65	3195	20240806	9.39	5040	-30.65	20240624	3195	9.39	20240806	5040	-30.65	20240624	3195	9.39	20240806	0.46	N	005750	1000	166 억	173950	N	N	1	N	N
85	20241017	120212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3530	5	2	0.14	4879275	1374	31.30	3525	3575	3525	4580	2470	3525	3551.15	1.04	-7	3565	3545	3510	3490	3455	3555	3500	167	1055	1000	2460	5	1	16672240	589	-12.65	0.38	12	0.01	-279.00	9208.00	5040	20240624	-29.96	3195	20240806	10.49	5040	-29.96	20240624	3195	10.49	20240806	5040	-29.96	20240624	3195	10.49	20240806	0.46	N	005750	1000	166 억	173950	N	N	1	N	N
86	20241017	110212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3550	25	2	0.71	4734710	1333	30.36	3525	3575	3525	4580	2470	3525	3551.92	1.04	-7	3565	3545	3510	3490	3455	3555	3500	167	1055	1000	2460	5	1	16672240	592	-12.72	0.39	12	0.01	-279.00	9208.00	5040	20240624	-29.56	3195	20240806	11.11	5040	-29.56	20240624	3195	11.11	20240806	5040	-29.56	20240624	3195	11.11	20240806	0.46	N	005750	1000	166 억	173950	N	N	1	N	N
87	20241017	100212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3545	20	2	0.57	4455460	1254	28.56	3525	3575	3525	4580	2470	3525	3553.00	1.04	-7	3565	3545	3510	3490	3455	3555	3500	167	1055	1000	2460	5	1	16672240	591	-12.71	0.38	12	0.01	-279.00	9208.00	5040	20240624	-29.66	3195	20240806	10.95	5040	-29.66	20240624	3195	10.95	20240806	5040	-29.66	20240624	3195	10.95	20240806	0.46	N	005750	1000	166 억	173950	N	N	1	N	N
88	20241017	090211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3525	0	3	0.00	0	0	0.00	0	0	0	4580	2470	3525	0.00	1.04	0	3565	3545	3510	3490	3455	3555	3500	167	1055	1000	2460	5	1	16672240	588	-12.63	0.38	12	0.00	-279.00	9208.00	5040	20240624	-30.06	3195	20240806	10.33	5040	-30.06	20240624	3195	10.33	20240806	5040	-30.06	20240624	3195	10.33	20240806	0.46	N	005750	1000	166 억	173950	N	N	1	N	N
89	20241016	160211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3525	25	2	0.71	15440690	4390	49.76	3475	3530	3475	4550	2450	3500	3517.24	1.04	13	3643	3571	3518	3446	3393	3607	3482	167	1050	1000	2450	5	1	16672240	588	-12.63	0.38	12	0.03	-279.00	9208.00	5040	20240624	-30.06	3195	20240806	10.33	5040	-30.06	20240624	3195	10.33	20240806	5040	-30.06	20240624	3195	10.33	20240806	0.46	N	005750	1000	166 억	173937	N	N	1	N	N
90	20241016	150212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3525	25	2	0.71	11298760	3215	36.44	3475	3530	3475	4550	2450	3500	3514.39	1.04	241	3643	3571	3518	3446	3393	3607	3482	167	1050	1000	2450	5	1	16672240	588	-12.63	0.38	12	0.02	-279.00	9208.00	5040	20240624	-30.06	3195	20240806	10.33	5040	-30.06	20240624	3195	10.33	20240806	5040	-30.06	20240624	3195	10.33	20240806	0.46	N	005750	1000	166 억	173937	N	N	11	N	N
91	20241016	140212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3500	0	3	0.00	7470530	2127	24.11	3475	3530	3475	4550	2450	3500	3512.24	1.04	1	3643	3571	3518	3446	3393	3607	3482	167	1050	1000	2450	5	1	16672240	584	-12.54	0.38	12	0.01	-279.00	9208.00	5040	20240624	-30.56	3195	20240806	9.55	5040	-30.56	20240624	3195	9.55	20240806	5040	-30.56	20240624	3195	9.55	20240806	0.46	N	005750	1000	166 억	173937	N	N	11	N	N
92	20241016	130211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3500	0	3	0.00	5541840	1576	17.86	3475	3530	3475	4550	2450	3500	3516.40	1.04	-327	3643	3571	3518	3446	3393	3607	3482	167	1050	1000	2450	5	1	16672240	584	-12.54	0.38	12	0.01	-279.00	9208.00	5040	20240624	-30.56	3195	20240806	9.55	5040	-30.56	20240624	3195	9.55	20240806	5040	-30.56	20240624	3195	9.55	20240806	0.46	N	005750	1000	166 억	173937	N	N	11	N	N
93	20241016	120212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3530	30	2	0.86	2602325	742	8.41	3475	3530	3475	4550	2450	3500	3507.18	1.04	-92	3643	3571	3518	3446	3393	3607	3482	167	1050	1000	2450	5	1	16672240	589	-12.65	0.38	12	0.00	-279.00	9208.00	5040	20240624	-29.96	3195	20240806	10.49	5040	-29.96	20240624	3195	10.49	20240806	5040	-29.96	20240624	3195	10.49	20240806	0.46	N	005750	1000	166 억	173937	N	N	11	N	N
94	20241016	110212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3490	-10	5	-0.29	1359900	389	4.41	3475	3530	3475	4550	2450	3500	3495.89	1.04	-46	3643	3571	3518	3446	3393	3607	3482	167	1050	1000	2450	5	1	16672240	582	-12.51	0.38	12	0.00	-279.00	9208.00	5040	20240624	-30.75	3195	20240806	9.23	5040	-30.75	20240624	3195	9.23	20240806	5040	-30.75	20240624	3195	9.23	20240806	0.46	N	005750	1000	166 억	173937	N	N	11	N	N
95	20241016	100211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3485	-15	5	-0.43	1202930	344	3.90	3475	3530	3475	4550	2450	3500	3496.89	1.04	-75	3643	3571	3518	3446	3393	3607	3482	167	1050	1000	2450	5	1	16672240	581	-12.49	0.38	12	0.00	-279.00	9208.00	5040	20240624	-30.85	3195	20240806	9.08	5040	-30.85	20240624	3195	9.08	20240806	5040	-30.85	20240624	3195	9.08	20240806	0.46	N	005750	1000	166 억	173937	N	N	11	N	N
96	20241016	090212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3475	-25	5	-0.71	354450	102	1.16	3475	3475	3475	4550	2450	3500	3475.00	1.04	-14	3643	3571	3518	3446	3393	3607	3482	167	1050	1000	2450	5	1	16672240	579	-12.46	0.38	12	0.00	-279.00	9208.00	5040	20240624	-31.05	3195	20240806	8.76	5040	-31.05	20240624	3195	8.76	20240806	5040	-31.05	20240624	3195	8.76	20240806	0.46	N	005750	1000	166 억	173937	N	N	11	N	N
97	20241015	160210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3500	30	2	0.86	31096850	8809	129.91	3480	3590	3465	4510	2430	3470	3530.12	1.06	-2021	3553	3511	3488	3446	3423	3500	3435	167	1040	1000	2420	5	1	16672240	584	-12.54	0.38	12	0.05	-279.00	9208.00	5040	20240624	-30.56	3195	20240806	9.55	5040	-30.56	20240624	3195	9.55	20240806	5040	-30.56	20240624	3195	9.55	20240806	0.46	N	005750	1000	166 억	175926	N	N	11	N	N
98	20241015	150211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3505	35	2	1.01	30221840	8559	126.22	3480	3590	3465	4510	2430	3470	3531.00	1.06	-1946	3553	3511	3488	3446	3423	3500	3435	167	1040	1000	2420	5	1	16672240	584	-12.56	0.38	12	0.05	-279.00	9208.00	5040	20240624	-30.46	3195	20240806	9.70	5040	-30.46	20240624	3195	9.70	20240806	5040	-30.46	20240624	3195	9.70	20240806	0.46	N	005750	1000	166 억	175926	N	N	4	N	N
99	20241015	140212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3525	55	2	1.59	28596440	8096	119.39	3480	3590	3465	4510	2430	3470	3532.17	1.06	-1957	3553	3511	3488	3446	3423	3500	3435	167	1040	1000	2420	5	1	16672240	588	-12.63	0.38	12	0.05	-279.00	9208.00	5040	20240624	-30.06	3195	20240806	10.33	5040	-30.06	20240624	3195	10.33	20240806	5040	-30.06	20240624	3195	10.33	20240806	0.46	N	005750	1000	166 억	175926	N	N	4	N	N
100	20241015	130212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3530	60	2	1.73	28378490	8034	118.48	3480	3590	3465	4510	2430	3470	3532.30	1.06	-1957	3553	3511	3488	3446	3423	3500	3435	167	1040	1000	2420	5	1	16672240	589	-12.65	0.38	12	0.05	-279.00	9208.00	5040	20240624	-29.96	3195	20240806	10.49	5040	-29.96	20240624	3195	10.49	20240806	5040	-29.96	20240624	3195	10.49	20240806	0.46	N	005750	1000	166 억	175926	N	N	4	N	N
101	20241015	120211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3515	45	2	1.30	26420845	7477	110.26	3480	3590	3465	4510	2430	3470	3533.62	1.06	-1845	3553	3511	3488	3446	3423	3500	3435	167	1040	1000	2420	5	1	16672240	586	-12.60	0.38	12	0.04	-279.00	9208.00	5040	20240624	-30.26	3195	20240806	10.02	5040	-30.26	20240624	3195	10.02	20240806	5040	-30.26	20240624	3195	10.02	20240806	0.46	N	005750	1000	166 억	175926	N	N	4	N	N
102	20241015	110212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3545	75	2	2.16	25027110	7081	104.42	3480	3590	3465	4510	2430	3470	3534.40	1.06	-1636	3553	3511	3488	3446	3423	3500	3435	167	1040	1000	2420	5	1	16672240	591	-12.71	0.38	12	0.04	-279.00	9208.00	5040	20240624	-29.66	3195	20240806	10.95	5040	-29.66	20240624	3195	10.95	20240806	5040	-29.66	20240624	3195	10.95	20240806	0.46	N	005750	1000	166 억	175926	N	N	4	N	N
103	20241015	100212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3480	10	2	0.29	1573580	452	6.67	3480	3585	3465	4510	2430	3470	3481.37	1.06	-148	3553	3511	3488	3446	3423	3500	3435	167	1040	1000	2420	5	1	16672240	580	-12.47	0.38	12	0.00	-279.00	9208.00	5040	20240624	-30.95	3195	20240806	8.92	5040	-30.95	20240624	3195	8.92	20240806	5040	-30.95	20240624	3195	8.92	20240806	0.46	N	005750	1000	166 억	175926	N	N	4	N	N
104	20241015	090211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3485	15	2	0.43	80595	23	0.34	3480	3585	3480	4510	2430	3470	3504.13	1.06	-11	3553	3511	3488	3446	3423	3500	3435	167	1040	1000	2420	5	1	16672240	581	-12.49	0.38	12	0.00	-279.00	9208.00	5040	20240624	-30.85	3195	20240806	9.08	5040	-30.85	20240624	3195	9.08	20240806	5040	-30.85	20240624	3195	9.08	20240806	0.46	N	005750	1000	166 억	175926	N	N	4	N	N
105	20241014	160208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3470	-50	5	-1.42	23590565	6781	62.15	3500	3530	3465	4575	2465	3520	3478.92	1.06	-1227	3600	3560	3525	3485	3450	3580	3505	167	1055	1000	2460	5	1	16672240	579	-12.44	0.38	12	0.04	-279.00	9208.00	5040	20240624	-31.15	3195	20240806	8.61	5040	-31.15	20240624	3195	8.61	20240806	5040	-31.15	20240624	3195	8.61	20240806	0.46	N	005750	1000	166 억	177153	N	N	4	N	N
106	20241014	150208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3495	-25	5	-0.71	20246985	5817	53.31	3500	3530	3465	4575	2465	3520	3480.66	1.06	-1141	3600	3560	3525	3485	3450	3580	3505	167	1055	1000	2460	5	1	16672240	583	-12.53	0.38	12	0.03	-279.00	9208.00	5040	20240624	-30.65	3195	20240806	9.39	5040	-30.65	20240624	3195	9.39	20240806	5040	-30.65	20240624	3195	9.39	20240806	0.46	N	005750	1000	166 억	177153	N	N	0	N	N
107	20241014	140208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3490	-30	5	-0.85	14529165	4170	38.22	3500	3530	3465	4575	2465	3520	3484.21	1.06	-1141	3600	3560	3525	3485	3450	3580	3505	167	1055	1000	2460	5	1	16672240	582	-12.51	0.38	12	0.03	-279.00	9208.00	5040	20240624	-30.75	3195	20240806	9.23	5040	-30.75	20240624	3195	9.23	20240806	5040	-30.75	20240624	3195	9.23	20240806	0.46	N	005750	1000	166 억	177153	N	N	0	N	N
108	20241014	130208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3500	-20	5	-0.57	14431690	4142	37.96	3500	3530	3465	4575	2465	3520	3484.23	1.06	-1120	3600	3560	3525	3485	3450	3580	3505	167	1055	1000	2460	5	1	16672240	584	-12.54	0.38	12	0.02	-279.00	9208.00	5040	20240624	-30.56	3195	20240806	9.55	5040	-30.56	20240624	3195	9.55	20240806	5040	-30.56	20240624	3195	9.55	20240806	0.46	N	005750	1000	166 억	177153	N	N	0	N	N
109	20241014	120208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3480	-40	5	-1.14	11782675	3379	30.97	3500	3530	3470	4575	2465	3520	3487.03	1.06	-1105	3600	3560	3525	3485	3450	3580	3505	167	1055	1000	2460	5	1	16672240	580	-12.47	0.38	12	0.02	-279.00	9208.00	5040	20240624	-30.95	3195	20240806	8.92	5040	-30.95	20240624	3195	8.92	20240806	5040	-30.95	20240624	3195	8.92	20240806	0.46	N	005750	1000	166 억	177153	N	N	0	N	N
110	20241014	110208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3480	-40	5	-1.14	7442075	2132	19.54	3500	3530	3480	4575	2465	3520	3490.65	1.06	-944	3600	3560	3525	3485	3450	3580	3505	167	1055	1000	2460	5	1	16672240	580	-12.47	0.38	12	0.01	-279.00	9208.00	5040	20240624	-30.95	3195	20240806	8.92	5040	-30.95	20240624	3195	8.92	20240806	5040	-30.95	20240624	3195	8.92	20240806	0.46	N	005750	1000	166 억	177153	N	N	0	N	N
111	20241014	100208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3480	-40	5	-1.14	6509405	1864	17.08	3500	3530	3480	4575	2465	3520	3492.17	1.06	-731	3600	3560	3525	3485	3450	3580	3505	167	1055	1000	2460	5	1	16672240	580	-12.47	0.38	12	0.01	-279.00	9208.00	5040	20240624	-30.95	3195	20240806	8.92	5040	-30.95	20240624	3195	8.92	20240806	5040	-30.95	20240624	3195	8.92	20240806	0.46	N	005750	1000	166 억	177153	N	N	0	N	N
112	20241014	090209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3530	10	2	0.28	2289600	654	5.99	3500	3530	3500	4575	2465	3520	3500.92	1.06	1	3600	3560	3525	3485	3450	3580	3505	167	1055	1000	2460	5	1	16672240	589	-12.65	0.38	12	0.00	-279.00	9208.00	5040	20240624	-29.96	3195	20240806	10.49	5040	-29.96	20240624	3195	10.49	20240806	5040	-29.96	20240624	3195	10.49	20240806	0.46	N	005750	1000	166 억	177153	N	N	0	N	N
113	20241011	160207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3520	0	3	0.00	38106055	10860	306.09	3510	3565	3490	4575	2465	3520	3508.84	1.07	-713	3560	3540	3515	3495	3470	3527	3482	167	1055	1000	2460	5	1	16672240	587	-12.62	0.38	12	0.07	-279.00	9208.00	5040	20240624	-30.16	3195	20240806	10.17	5040	-30.16	20240624	3195	10.17	20240806	5040	-30.16	20240624	3195	10.17	20240806	0.46	N	005750	1000	166 억	177866	N	N	0	N	N
114	20241011	150207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3495	-25	5	-0.71	34228585	9751	274.83	3510	3565	3495	4575	2465	3520	3510.26	1.07	-652	3560	3540	3515	3495	3470	3527	3482	167	1055	1000	2460	5	1	16672240	583	-12.53	0.38	12	0.06	-279.00	9208.00	5040	20240624	-30.65	3195	20240806	9.39	5040	-30.65	20240624	3195	9.39	20240806	5040	-30.65	20240624	3195	9.39	20240806	0.46	N	005750	1000	166 억	177866	N	N	0	N	N
115	20241011	140208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3510	-10	5	-0.28	8346145	2374	66.91	3510	3565	3500	4575	2465	3520	3515.65	1.07	-592	3560	3540	3515	3495	3470	3527	3482	167	1055	1000	2460	5	1	16672240	585	-12.58	0.38	12	0.01	-279.00	9208.00	5040	20240624	-30.36	3195	20240806	9.86	5040	-30.36	20240624	3195	9.86	20240806	5040	-30.36	20240624	3195	9.86	20240806	0.46	N	005750	1000	166 억	177866	N	N	0	N	N
116	20241011	130208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3515	-5	5	-0.14	7079715	2014	56.76	3510	3565	3500	4575	2465	3520	3515.25	1.07	-589	3560	3540	3515	3495	3470	3527	3482	167	1055	1000	2460	5	1	16672240	586	-12.60	0.38	12	0.01	-279.00	9208.00	5040	20240624	-30.26	3195	20240806	10.02	5040	-30.26	20240624	3195	10.02	20240806	5040	-30.26	20240624	3195	10.02	20240806	0.46	N	005750	1000	166 억	177866	N	N	0	N	N
117	20241011	120208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3505	-15	5	-0.43	5547685	1578	44.48	3510	3565	3500	4575	2465	3520	3515.64	1.07	-428	3560	3540	3515	3495	3470	3527	3482	167	1055	1000	2460	5	1	16672240	584	-12.56	0.38	12	0.01	-279.00	9208.00	5040	20240624	-30.46	3195	20240806	9.70	5040	-30.46	20240624	3195	9.70	20240806	5040	-30.46	20240624	3195	9.70	20240806	0.46	N	005750	1000	166 억	177866	N	N	0	N	N
118	20241011	110208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3520	0	3	0.00	3250100	923	26.01	3510	3565	3505	4575	2465	3520	3521.24	1.07	-442	3560	3540	3515	3495	3470	3527	3482	167	1055	1000	2460	5	1	16672240	587	-12.62	0.38	12	0.01	-279.00	9208.00	5040	20240624	-30.16	3195	20240806	10.17	5040	-30.16	20240624	3195	10.17	20240806	5040	-30.16	20240624	3195	10.17	20240806	0.46	N	005750	1000	166 억	177866	N	N	0	N	N
119	20241011	100213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3530	10	2	0.28	2361265	671	18.91	3510	3565	3505	4575	2465	3520	3519.02	1.07	-424	3560	3540	3515	3495	3470	3527	3482	167	1055	1000	2460	5	1	16672240	589	-12.65	0.38	12	0.00	-279.00	9208.00	5040	20240624	-29.96	3195	20240806	10.49	5040	-29.96	20240624	3195	10.49	20240806	5040	-29.96	20240624	3195	10.49	20240806	0.46	N	005750	1000	166 억	177866	N	N	0	N	N
120	20241011	090209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3510	-10	5	-0.28	375570	107	3.02	3510	3510	3510	4575	2465	3520	3510.00	1.07	-54	3560	3540	3515	3495	3470	3527	3482	167	1055	1000	2460	5	1	16672240	585	-12.58	0.38	12	0.00	-279.00	9208.00	5040	20240624	-30.36	3195	20240806	9.86	5040	-30.36	20240624	3195	9.86	20240806	5040	-30.36	20240624	3195	9.86	20240806	0.46	N	005750	1000	166 억	177866	N	N	0	N	N
121	20241010	160211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3520	10	2	0.28	12442140	3548	105.69	3535	3535	3490	4560	2460	3510	3506.80	1.07	-518	3543	3526	3503	3486	3463	3535	3495	167	1050	1000	2450	5	1	16672240	587	-12.62	0.38	12	0.02	-279.00	9208.00	5040	20240624	-30.16	3195	20240806	10.17	5040	-30.16	20240624	3195	10.17	20240806	5040	-30.16	20240624	3195	10.17	20240806	0.46	N	005750	1000	166 억	178384	N	N	0	N	N
122	20241010	150214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3520	10	2	0.28	12093660	3449	102.74	3535	3535	3490	4560	2460	3510	3506.43	1.07	-512	3543	3526	3503	3486	3463	3535	3495	167	1050	1000	2450	5	1	16672240	587	-12.62	0.38	12	0.02	-279.00	9208.00	5040	20240624	-30.16	3195	20240806	10.17	5040	-30.16	20240624	3195	10.17	20240806	5040	-30.16	20240624	3195	10.17	20240806	0.46	N	005750	1000	166 억	178384	N	N	0	N	N
123	20241010	140212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3505	-5	5	-0.14	10484760	2992	89.13	3535	3535	3490	4560	2460	3510	3504.26	1.07	-261	3543	3526	3503	3486	3463	3535	3495	167	1050	1000	2450	5	1	16672240	584	-12.56	0.38	12	0.02	-279.00	9208.00	5040	20240624	-30.46	3195	20240806	9.70	5040	-30.46	20240624	3195	9.70	20240806	5040	-30.46	20240624	3195	9.70	20240806	0.46	N	005750	1000	166 억	178384	N	N	0	N	N
124	20241010	130212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3495	-15	5	-0.43	10270960	2931	87.31	3535	3535	3490	4560	2460	3510	3504.25	1.07	-230	3543	3526	3503	3486	3463	3535	3495	167	1050	1000	2450	5	1	16672240	583	-12.53	0.38	12	0.02	-279.00	9208.00	5040	20240624	-30.65	3195	20240806	9.39	5040	-30.65	20240624	3195	9.39	20240806	5040	-30.65	20240624	3195	9.39	20240806	0.46	N	005750	1000	166 억	178384	N	N	0	N	N
125	20241010	120212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3495	-15	5	-0.43	9193350	2623	78.14	3535	3535	3490	4560	2460	3510	3504.90	1.07	-173	3543	3526	3503	3486	3463	3535	3495	167	1050	1000	2450	5	1	16672240	583	-12.53	0.38	12	0.02	-279.00	9208.00	5040	20240624	-30.65	3195	20240806	9.39	5040	-30.65	20240624	3195	9.39	20240806	5040	-30.65	20240624	3195	9.39	20240806	0.46	N	005750	1000	166 억	178384	N	N	0	N	N
126	20241010	110211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3530	20	2	0.57	7279620	2075	61.81	3535	3535	3495	4560	2460	3510	3508.25	1.07	-142	3543	3526	3503	3486	3463	3535	3495	167	1050	1000	2450	5	1	16672240	589	-12.65	0.38	12	0.01	-279.00	9208.00	5040	20240624	-29.96	3195	20240806	10.49	5040	-29.96	20240624	3195	10.49	20240806	5040	-29.96	20240624	3195	10.49	20240806	0.46	N	005750	1000	166 억	178384	N	N	0	N	N
127	20241010	100211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3495	-15	5	-0.43	6568370	1872	55.76	3535	3535	3495	4560	2460	3510	3508.74	1.07	-103	3543	3526	3503	3486	3463	3535	3495	167	1050	1000	2450	5	1	16672240	583	-12.53	0.38	12	0.01	-279.00	9208.00	5040	20240624	-30.65	3195	20240806	9.39	5040	-30.65	20240624	3195	9.39	20240806	5040	-30.65	20240624	3195	9.39	20240806	0.46	N	005750	1000	166 억	178384	N	N	0	N	N
128	20241010	090211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3510	0	3	0.00	429245	122	3.63	3535	3535	3510	4560	2460	3510	3518.40	1.07	-33	3543	3526	3503	3486	3463	3535	3495	167	1050	1000	2450	5	1	16672240	585	-12.58	0.38	12	0.00	-279.00	9208.00	5040	20240624	-30.36	3195	20240806	9.86	5040	-30.36	20240624	3195	9.86	20240806	5040	-30.36	20240624	3195	9.86	20240806	0.46	N	005750	1000	166 억	178384	N	N	0	N	N
129	20241008	160211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3510	20	2	0.57	11715990	3357	78.62	3480	3520	3480	4535	2445	3490	3490.02	1.07	-496	3536	3512	3496	3472	3456	3510	3470	167	1045	1000	2440	5	1	16672240	585	-12.58	0.38	12	0.02	-279.00	9208.00	5040	20240624	-30.36	3195	20240806	9.86	5040	-30.36	20240624	3195	9.86	20240806	5040	-30.36	20240624	3195	9.86	20240806	0.46	N	005750	1000	166 억	178880	N	N	0	N	N
130	20241008	150212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3510	20	2	0.57	11164920	3200	74.94	3480	3520	3480	4535	2445	3490	3489.04	1.07	-465	3536	3512	3496	3472	3456	3510	3470	167	1045	1000	2440	5	1	16672240	585	-12.58	0.38	12	0.02	-279.00	9208.00	5040	20240624	-30.36	3195	20240806	9.86	5040	-30.36	20240624	3195	9.86	20240806	5040	-30.36	20240624	3195	9.86	20240806	0.46	N	005750	1000	166 억	178880	N	N	0	N	N
131	20241008	140212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3510	20	2	0.57	10813920	3100	72.60	3480	3520	3480	4535	2445	3490	3488.36	1.07	-465	3536	3512	3496	3472	3456	3510	3470	167	1045	1000	2440	5	1	16672240	585	-12.58	0.38	12	0.02	-279.00	9208.00	5040	20240624	-30.36	3195	20240806	9.86	5040	-30.36	20240624	3195	9.86	20240806	5040	-30.36	20240624	3195	9.86	20240806	0.46	N	005750	1000	166 억	178880	N	N	0	N	N
132	20241008	130212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3510	20	2	0.57	10288525	2950	69.09	3480	3520	3480	4535	2445	3490	3487.64	1.07	-465	3536	3512	3496	3472	3456	3510	3470	167	1045	1000	2440	5	1	16672240	585	-12.58	0.38	12	0.02	-279.00	9208.00	5040	20240624	-30.36	3195	20240806	9.86	5040	-30.36	20240624	3195	9.86	20240806	5040	-30.36	20240624	3195	9.86	20240806	0.46	N	005750	1000	166 억	178880	N	N	0	N	N
133	20241008	120211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3485	-5	5	-0.14	9889275	2836	66.42	3480	3520	3480	4535	2445	3490	3487.05	1.07	-413	3536	3512	3496	3472	3456	3510	3470	167	1045	1000	2440	5	1	16672240	581	-12.49	0.38	12	0.02	-279.00	9208.00	5040	20240624	-30.85	3195	20240806	9.08	5040	-30.85	20240624	3195	9.08	20240806	5040	-30.85	20240624	3195	9.08	20240806	0.46	N	005750	1000	166 억	178880	N	N	0	N	N
134	20241008	110211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3485	-5	5	-0.14	9312980	2671	62.55	3480	3520	3480	4535	2445	3490	3486.70	1.07	-349	3536	3512	3496	3472	3456	3510	3470	167	1045	1000	2440	5	1	16672240	581	-12.49	0.38	12	0.02	-279.00	9208.00	5040	20240624	-30.85	3195	20240806	9.08	5040	-30.85	20240624	3195	9.08	20240806	5040	-30.85	20240624	3195	9.08	20240806	0.46	N	005750	1000	166 억	178880	N	N	0	N	N
135	20241008	100212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3485	-5	5	-0.14	4412865	1265	29.63	3480	3520	3480	4535	2445	3490	3488.43	1.07	-334	3536	3512	3496	3472	3456	3510	3470	167	1045	1000	2440	5	1	16672240	581	-12.49	0.38	12	0.01	-279.00	9208.00	5040	20240624	-30.85	3195	20240806	9.08	5040	-30.85	20240624	3195	9.08	20240806	5040	-30.85	20240624	3195	9.08	20240806	0.46	N	005750	1000	166 억	178880	N	N	0	N	N
136	20241008	090210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3480	-10	5	-0.29	306240	88	2.06	3480	3480	3480	4535	2445	3490	3480.00	1.07	-36	3536	3512	3496	3472	3456	3510	3470	167	1045	1000	2440	5	1	16672240	580	-12.47	0.38	12	0.00	-279.00	9208.00	5040	20240624	-30.95	3195	20240806	8.92	5040	-30.95	20240624	3195	8.92	20240806	5040	-30.95	20240624	3195	8.92	20240806	0.46	N	005750	1000	166 억	178880	N	N	0	N	N
137	20241007	160210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3490	0	3	0.00	14914235	4270	95.68	3490	3520	3480	4535	2445	3490	3492.80	1.08	-626	3556	3522	3501	3467	3446	3512	3457	167	1045	1000	2440	5	1	16672240	582	-12.51	0.38	12	0.03	-279.00	9208.00	5040	20240624	-30.75	3195	20240806	9.23	5040	-30.75	20240624	3195	9.23	20240806	5040	-30.75	20240624	3195	9.23	20240806	0.45	N	005750	1000	166 억	179506	N	N	0	N	N
138	20241007	150211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3500	10	2	0.29	14127865	4045	90.63	3490	3520	3480	4535	2445	3490	3492.67	1.08	-581	3556	3522	3501	3467	3446	3512	3457	167	1045	1000	2440	5	1	16672240	584	-12.54	0.38	12	0.02	-279.00	9208.00	5040	20240624	-30.56	3195	20240806	9.55	5040	-30.56	20240624	3195	9.55	20240806	5040	-30.56	20240624	3195	9.55	20240806	0.45	N	005750	1000	166 억	179506	N	N	0	N	N
139	20241007	140225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3495	5	2	0.14	13843965	3964	88.82	3490	3520	3480	4535	2445	3490	3492.42	1.08	-576	3556	3522	3501	3467	3446	3512	3457	167	1045	1000	2440	5	1	16672240	583	-12.53	0.38	12	0.02	-279.00	9208.00	5040	20240624	-30.65	3195	20240806	9.39	5040	-30.65	20240624	3195	9.39	20240806	5040	-30.65	20240624	3195	9.39	20240806	0.45	N	005750	1000	166 억	179506	N	N	0	N	N
140	20241007	130209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3485	-5	5	-0.14	13288955	3805	85.26	3490	3520	3480	4535	2445	3490	3492.50	1.08	-500	3556	3522	3501	3467	3446	3512	3457	167	1045	1000	2440	5	1	16672240	581	-12.49	0.38	12	0.02	-279.00	9208.00	5040	20240624	-30.85	3195	20240806	9.08	5040	-30.85	20240624	3195	9.08	20240806	5040	-30.85	20240624	3195	9.08	20240806	0.45	N	005750	1000	166 억	179506	N	N	0	N	N
141	20241007	120221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3490	0	3	0.00	7861140	2246	50.32	3490	3520	3485	4535	2445	3490	3500.06	1.08	-254	3556	3522	3501	3467	3446	3512	3457	167	1045	1000	2440	5	1	16672240	582	-12.51	0.38	12	0.01	-279.00	9208.00	5040	20240624	-30.75	3195	20240806	9.23	5040	-30.75	20240624	3195	9.23	20240806	5040	-30.75	20240624	3195	9.23	20240806	0.45	N	005750	1000	166 억	179506	N	N	0	N	N
142	20241007	110211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3490	0	3	0.00	7417890	2119	47.48	3490	3520	3485	4535	2445	3490	3500.66	1.08	-221	3556	3522	3501	3467	3446	3512	3457	167	1045	1000	2440	5	1	16672240	582	-12.51	0.38	12	0.01	-279.00	9208.00	5040	20240624	-30.75	3195	20240806	9.23	5040	-30.75	20240624	3195	9.23	20240806	5040	-30.75	20240624	3195	9.23	20240806	0.45	N	005750	1000	166 억	179506	N	N	0	N	N
143	20241007	100205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3490	0	3	0.00	3764375	1074	24.06	3490	3510	3490	4535	2445	3490	3505.00	1.08	-190	3556	3522	3501	3467	3446	3512	3457	167	1045	1000	2440	5	1	16672240	582	-12.51	0.38	12	0.01	-279.00	9208.00	5040	20240624	-30.75	3195	20240806	9.23	5040	-30.75	20240624	3195	9.23	20240806	5040	-30.75	20240624	3195	9.23	20240806	0.45	N	005750	1000	166 억	179506	N	N	0	N	N
144	20241007	090202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3490	0	3	0.00	118660	34	0.76	3490	3490	3490	4535	2445	3490	3490.00	1.08	-4	3556	3522	3501	3467	3446	3512	3457	167	1045	1000	2440	5	1	16672240	582	-12.51	0.38	12	0.00	-279.00	9208.00	5040	20240624	-30.75	3195	20240806	9.23	5040	-30.75	20240624	3195	9.23	20240806	5040	-30.75	20240624	3195	9.23	20240806	0.45	N	005750	1000	166 억	179506	N	N	0	N	N
145	20241004	160202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3490	-60	5	-1.69	15615780	4463	61.46	3530	3535	3480	4615	2485	3550	3498.94	1.08	-547	3650	3600	3540	3490	3430	3625	3515	167	1065	1000	2480	5	1	16672240	582	-12.51	0.38	12	0.03	-279.00	9208.00	5040	20240624	-30.75	3195	20240806	9.23	5040	-30.75	20240624	3195	9.23	20240806	5040	-30.75	20240624	3195	9.23	20240806	0.45	N	005750	1000	166 억	180048	N	N	0	N	N
146	20241004	150203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3510	-40	5	-1.13	10517235	3004	41.37	3530	3535	3480	4615	2485	3550	3501.08	1.08	-483	3650	3600	3540	3490	3430	3625	3515	167	1065	1000	2480	5	1	16672240	585	-12.58	0.38	12	0.02	-279.00	9208.00	5040	20240624	-30.36	3195	20240806	9.86	5040	-30.36	20240624	3195	9.86	20240806	5040	-30.36	20240624	3195	9.86	20240806	0.45	N	005750	1000	166 억	180048	N	N	0	N	N
147	20241004	140203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3510	-40	5	-1.13	10327705	2950	40.62	3530	3535	3480	4615	2485	3550	3500.92	1.08	-481	3650	3600	3540	3490	3430	3625	3515	167	1065	1000	2480	5	1	16672240	585	-12.58	0.38	12	0.02	-279.00	9208.00	5040	20240624	-30.36	3195	20240806	9.86	5040	-30.36	20240624	3195	9.86	20240806	5040	-30.36	20240624	3195	9.86	20240806	0.45	N	005750	1000	166 억	180048	N	N	0	N	N
148	20241004	130202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3520	-30	5	-0.85	10320685	2948	40.59	3530	3535	3480	4615	2485	3550	3500.91	1.08	-479	3650	3600	3540	3490	3430	3625	3515	167	1065	1000	2480	5	1	16672240	587	-12.62	0.38	12	0.02	-279.00	9208.00	5040	20240624	-30.16	3195	20240806	10.17	5040	-30.16	20240624	3195	10.17	20240806	5040	-30.16	20240624	3195	10.17	20240806	0.45	N	005750	1000	166 억	180048	N	N	0	N	N
149	20241004	120203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3495	-55	5	-1.55	10211865	2917	40.17	3530	3535	3480	4615	2485	3550	3500.81	1.08	-478	3650	3600	3540	3490	3430	3625	3515	167	1065	1000	2480	5	1	16672240	583	-12.53	0.38	12	0.02	-279.00	9208.00	5040	20240624	-30.65	3195	20240806	9.39	5040	-30.65	20240624	3195	9.39	20240806	5040	-30.65	20240624	3195	9.39	20240806	0.45	N	005750	1000	166 억	180048	N	N	0	N	N
150	20241004	110203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3505	-45	5	-1.27	7353505	2100	28.92	3530	3535	3480	4615	2485	3550	3501.67	1.08	-521	3650	3600	3540	3490	3430	3625	3515	167	1065	1000	2480	5	1	16672240	584	-12.56	0.38	12	0.01	-279.00	9208.00	5040	20240624	-30.46	3195	20240806	9.70	5040	-30.46	20240624	3195	9.70	20240806	5040	-30.46	20240624	3195	9.70	20240806	0.45	N	005750	1000	166 억	180048	N	N	0	N	N
151	20241004	100202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3520	-30	5	-0.85	4445140	1273	17.53	3530	3530	3480	4615	2485	3550	3491.86	1.08	-35	3650	3600	3540	3490	3430	3625	3515	167	1065	1000	2480	5	1	16672240	587	-12.62	0.38	12	0.01	-279.00	9208.00	5040	20240624	-30.16	3195	20240806	10.17	5040	-30.16	20240624	3195	10.17	20240806	5040	-30.16	20240624	3195	10.17	20240806	0.45	N	005750	1000	166 억	180048	N	N	0	N	N
152	20241004	090201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3485	-65	5	-1.83	1139370	326	4.49	3530	3530	3480	4615	2485	3550	3495.00	1.08	-6	3650	3600	3540	3490	3430	3625	3515	167	1065	1000	2480	5	1	16672240	581	-12.49	0.38	12	0.00	-279.00	9208.00	5040	20240624	-30.85	3195	20240806	9.08	5040	-30.85	20240624	3195	9.08	20240806	5040	-30.85	20240624	3195	9.08	20240806	0.45	N	005750	1000	166 억	180048	N	N	0	N	N
153	20241002	160201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3550	20	2	0.57	25394710	7229	166.07	3490	3590	3480	4585	2475	3530	3512.88	1.09	-1250	3646	3587	3551	3492	3456	3570	3475	167	1055	1000	2470	5	1	16672240	592	-12.72	0.39	12	0.04	-279.00	9208.00	5040	20240624	-29.56	3195	20240806	11.11	5040	-29.56	20240624	3195	11.11	20240806	5040	-29.56	20240624	3195	11.11	20240806	0.43	N	005750	1000	166 억	181209	N	N	0	N	N
154	20241002	150203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3550	20	2	0.57	21128385	6014	138.16	3490	3590	3480	4585	2475	3530	3513.20	1.09	-1118	3646	3587	3551	3492	3456	3570	3475	167	1055	1000	2470	5	1	16672240	592	-12.72	0.39	12	0.04	-279.00	9208.00	5040	20240624	-29.56	3195	20240806	11.11	5040	-29.56	20240624	3195	11.11	20240806	5040	-29.56	20240624	3195	11.11	20240806	0.43	N	005750	1000	166 억	181209	N	N	0	N	N
155	20241002	140203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3525	-5	5	-0.14	19107740	5445	125.09	3490	3560	3480	4585	2475	3530	3509.23	1.09	-1032	3646	3587	3551	3492	3456	3570	3475	167	1055	1000	2470	5	1	16672240	588	-12.63	0.38	12	0.03	-279.00	9208.00	5040	20240624	-30.06	3195	20240806	10.33	5040	-30.06	20240624	3195	10.33	20240806	5040	-30.06	20240624	3195	10.33	20240806	0.43	N	005750	1000	166 억	181209	N	N	0	N	N
156	20241002	130202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3520	-10	5	-0.28	14943640	4263	97.93	3490	3560	3480	4585	2475	3530	3505.43	1.09	-989	3646	3587	3551	3492	3456	3570	3475	167	1055	1000	2470	5	1	16672240	587	-12.62	0.38	12	0.03	-279.00	9208.00	5040	20240624	-30.16	3195	20240806	10.17	5040	-30.16	20240624	3195	10.17	20240806	5040	-30.16	20240624	3195	10.17	20240806	0.43	N	005750	1000	166 억	181209	N	N	0	N	N
157	20241002	120201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3505	-25	5	-0.71	10807195	3094	71.08	3490	3530	3480	4585	2475	3530	3492.95	1.09	-342	3646	3587	3551	3492	3456	3570	3475	167	1055	1000	2470	5	1	16672240	584	-12.56	0.38	12	0.02	-279.00	9208.00	5040	20240624	-30.46	3195	20240806	9.70	5040	-30.46	20240624	3195	9.70	20240806	5040	-30.46	20240624	3195	9.70	20240806	0.43	N	005750	1000	166 억	181209	N	N	0	N	N
158	20241002	110200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3505	-25	5	-0.71	10351360	2964	68.09	3490	3530	3480	4585	2475	3530	3492.36	1.09	-308	3646	3587	3551	3492	3456	3570	3475	167	1055	1000	2470	5	1	16672240	584	-12.56	0.38	12	0.02	-279.00	9208.00	5040	20240624	-30.46	3195	20240806	9.70	5040	-30.46	20240624	3195	9.70	20240806	5040	-30.46	20240624	3195	9.70	20240806	0.43	N	005750	1000	166 억	181209	N	N	0	N	N
159	20241002	100200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3480	-50	5	-1.42	9873105	2827	64.94	3490	3530	3480	4585	2475	3530	3492.43	1.09	-269	3646	3587	3551	3492	3456	3570	3475	167	1055	1000	2470	5	1	16672240	580	-12.47	0.38	12	0.02	-279.00	9208.00	5040	20240624	-30.95	3195	20240806	8.92	5040	-30.95	20240624	3195	8.92	20240806	5040	-30.95	20240624	3195	8.92	20240806	0.43	N	005750	1000	166 억	181209	N	N	0	N	N
160	20241002	090200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3515	-15	5	-0.42	328085	94	2.16	3490	3515	3490	4585	2475	3530	3490.27	1.09	-43	3646	3587	3551	3492	3456	3570	3475	167	1055	1000	2470	5	1	16672240	586	-12.60	0.38	12	0.00	-279.00	9208.00	5040	20240624	-30.26	3195	20240806	10.02	5040	-30.26	20240624	3195	10.02	20240806	5040	-30.26	20240624	3195	10.02	20240806	0.43	N	005750	1000	166 억	181209	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History