KissMeData/047400/price/prices-20241101.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

68 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	20241129	160535	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2390	-40	5	-1.65	4912598500	1985317	250.38	2570	2620	2385	3155	1705	2430	2474.49	0.00	-75930	2473	2451	2408	2386	2343	2462	2397	210	725	500	1700	5	1	42000000	1004	-5.56	1.58	12	4.73	-430.00	1517.00	3675	20240123	-34.97	1940	20240909	23.20	3675	-34.97	20240123	1940	23.20	20240909	3675	-34.97	20240123	1940	23.20	20240909	0.95	N	047400	500	210 억	0	N	N	4	N	N
3	20241129	150547	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2400	-30	5	-1.23	4805408700	1940521	244.73	2570	2620	2385	3155	1705	2430	2476.35	0.00	-75839	2473	2451	2408	2386	2343	2462	2397	210	725	500	1700	5	1	42000000	1008	-5.58	1.58	12	4.62	-430.00	1517.00	3675	20240123	-34.69	1940	20240909	23.71	3675	-34.69	20240123	1940	23.71	20240909	3675	-34.69	20240123	1940	23.71	20240909	0.95	N	047400	500	210 억	0	N	N	4	N	N
4	20241129	140546	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2425	-5	5	-0.21	4475241205	1803466	227.45	2570	2620	2385	3155	1705	2430	2481.47	0.00	-75517	2473	2451	2408	2386	2343	2462	2397	210	725	500	1700	5	1	42000000	1019	-5.64	1.60	12	4.29	-430.00	1517.00	3675	20240123	-34.01	1940	20240909	25.00	3675	-34.01	20240123	1940	25.00	20240909	3675	-34.01	20240123	1940	25.00	20240909	0.95	N	047400	500	210 억	0	N	N	4	N	N
5	20241129	130545	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2430	0	3	0.00	4339695900	1747608	220.40	2570	2620	2385	3155	1705	2430	2483.22	0.00	-71897	2473	2451	2408	2386	2343	2462	2397	210	725	500	1700	5	1	42000000	1021	-5.65	1.60	12	4.16	-430.00	1517.00	3675	20240123	-33.88	1940	20240909	25.26	3675	-33.88	20240123	1940	25.26	20240909	3675	-33.88	20240123	1940	25.26	20240909	0.95	N	047400	500	210 억	0	N	N	4	N	N
6	20241129	120548	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2415	-15	5	-0.62	4222262990	1699277	214.31	2570	2620	2385	3155	1705	2430	2484.74	0.00	-69756	2473	2451	2408	2386	2343	2462	2397	210	725	500	1700	5	1	42000000	1014	-5.62	1.59	12	4.05	-430.00	1517.00	3675	20240123	-34.29	1940	20240909	24.48	3675	-34.29	20240123	1940	24.48	20240909	3675	-34.29	20240123	1940	24.48	20240909	0.95	N	047400	500	210 억	0	N	N	4	N	N
7	20241129	110548	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2435	5	2	0.21	4066430980	1634946	206.19	2570	2620	2385	3155	1705	2430	2487.20	0.00	-71670	2473	2451	2408	2386	2343	2462	2397	210	725	500	1700	5	1	42000000	1023	-5.66	1.61	12	3.89	-430.00	1517.00	3675	20240123	-33.74	1940	20240909	25.52	3675	-33.74	20240123	1940	25.52	20240909	3675	-33.74	20240123	1940	25.52	20240909	0.95	N	047400	500	210 억	0	N	N	4	N	N
8	20241129	100547	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2395	-35	5	-1.44	3734416650	1498975	189.04	2570	2620	2385	3155	1705	2430	2491.31	0.00	-67798	2473	2451	2408	2386	2343	2462	2397	210	725	500	1700	5	1	42000000	1006	-5.57	1.58	12	3.57	-430.00	1517.00	3675	20240123	-34.83	1940	20240909	23.45	3675	-34.83	20240123	1940	23.45	20240909	3675	-34.83	20240123	1940	23.45	20240909	0.95	N	047400	500	210 억	0	N	N	4	N	N
9	20241129	090546	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2505	75	2	3.09	2157209290	857636	108.16	2570	2620	2450	3155	1705	2430	2515.30	0.00	-52305	2473	2451	2408	2386	2343	2462	2397	210	725	500	1700	5	1	42000000	1052	-5.83	1.65	12	2.04	-430.00	1517.00	3675	20240123	-31.84	1940	20240909	29.12	3675	-31.84	20240123	1940	29.12	20240909	3675	-31.84	20240123	1940	29.12	20240909	0.95	N	047400	500	210 억	0	N	N	4	N	N
10	20241128	160541	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2430	65	2	2.75	1084271405	450442	84.83	2400	2430	2365	3070	1660	2365	2407.06	0.00	10393	2471	2417	2391	2337	2311	2405	2325	210	705	500	1650	5	1	42000000	1021	-5.65	1.60	12	1.07	-430.00	1517.00	3675	20240123	-33.88	1940	20240909	25.26	3675	-33.88	20240123	1940	25.26	20240909	3675	-33.88	20240123	1940	25.26	20240909	0.93	N	047400	500	210 억	0	N	N	4	N	N
11	20241128	150549	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2400	35	2	1.48	845888865	351870	66.27	2400	2430	2365	3070	1660	2365	2403.98	0.00	15560	2471	2417	2391	2337	2311	2405	2325	210	705	500	1650	5	1	42000000	1008	-5.58	1.58	12	0.84	-430.00	1517.00	3675	20240123	-34.69	1940	20240909	23.71	3675	-34.69	20240123	1940	23.71	20240909	3675	-34.69	20240123	1940	23.71	20240909	0.93	N	047400	500	210 억	0	N	N	0	N	N
12	20241128	140549	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2420	55	2	2.33	676890370	281407	53.00	2400	2430	2365	3070	1660	2365	2405.38	0.00	13849	2471	2417	2391	2337	2311	2405	2325	210	705	500	1650	5	1	42000000	1016	-5.63	1.60	12	0.67	-430.00	1517.00	3675	20240123	-34.15	1940	20240909	24.74	3675	-34.15	20240123	1940	24.74	20240909	3675	-34.15	20240123	1940	24.74	20240909	0.93	N	047400	500	210 억	0	N	N	0	N	N
13	20241128	130546	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2410	45	2	1.90	565479900	235219	44.30	2400	2430	2365	3070	1660	2365	2404.06	0.00	13282	2471	2417	2391	2337	2311	2405	2325	210	705	500	1650	5	1	42000000	1012	-5.60	1.59	12	0.56	-430.00	1517.00	3675	20240123	-34.42	1940	20240909	24.23	3675	-34.42	20240123	1940	24.23	20240909	3675	-34.42	20240123	1940	24.23	20240909	0.93	N	047400	500	210 억	0	N	N	0	N	N
14	20241128	120549	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2395	30	2	1.27	398601370	166131	31.29	2400	2430	2365	3070	1660	2365	2399.32	0.00	-2655	2471	2417	2391	2337	2311	2405	2325	210	705	500	1650	5	1	42000000	1006	-5.57	1.58	12	0.40	-430.00	1517.00	3675	20240123	-34.83	1940	20240909	23.45	3675	-34.83	20240123	1940	23.45	20240909	3675	-34.83	20240123	1940	23.45	20240909	0.93	N	047400	500	210 억	0	N	N	0	N	N
15	20241128	110551	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2400	35	2	1.48	315477695	131559	24.78	2400	2430	2365	3070	1660	2365	2397.99	0.00	-437	2471	2417	2391	2337	2311	2405	2325	210	705	500	1650	5	1	42000000	1008	-5.58	1.58	12	0.31	-430.00	1517.00	3675	20240123	-34.69	1940	20240909	23.71	3675	-34.69	20240123	1940	23.71	20240909	3675	-34.69	20240123	1940	23.71	20240909	0.93	N	047400	500	210 억	0	N	N	0	N	N
16	20241128	100550	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2405	40	2	1.69	210441115	87847	16.54	2400	2430	2365	3070	1660	2365	2395.54	0.00	-8358	2471	2417	2391	2337	2311	2405	2325	210	705	500	1650	5	1	42000000	1010	-5.59	1.59	12	0.21	-430.00	1517.00	3675	20240123	-34.56	1940	20240909	23.97	3675	-34.56	20240123	1940	23.97	20240909	3675	-34.56	20240123	1940	23.97	20240909	0.93	N	047400	500	210 억	0	N	N	0	N	N
17	20241128	090548	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2385	20	2	0.85	20804120	8729	1.64	2400	2400	2370	3070	1660	2365	2383.34	0.00	-1287	2471	2417	2391	2337	2311	2405	2325	210	705	500	1650	5	1	42000000	1002	-5.55	1.57	12	0.02	-430.00	1517.00	3675	20240123	-35.10	1940	20240909	22.94	3675	-35.10	20240123	1940	22.94	20240909	3675	-35.10	20240123	1940	22.94	20240909	0.93	N	047400	500	210 억	0	N	N	0	N	N
18	20241127	160534	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2365	-90	5	-3.67	1258236060	523798	19.85	2405	2445	2365	3190	1720	2455	2402.20	0.00	-14868	2721	2587	2471	2337	2221	2655	2405	210	735	500	1710	5	1	42000000	993	-5.50	1.56	12	1.25	-430.00	1517.00	3675	20240123	-35.65	1940	20240909	21.91	3675	-35.65	20240123	1940	21.91	20240909	3675	-35.65	20240123	1940	21.91	20240909	0.97	N	047400	500	210 억	0	N	N	2	N	N
19	20241127	150544	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2385	-70	5	-2.85	1150035935	478207	18.13	2405	2445	2370	3190	1720	2455	2404.88	0.00	355	2721	2587	2471	2337	2221	2655	2405	210	735	500	1710	5	1	42000000	1002	-5.55	1.57	12	1.14	-430.00	1517.00	3675	20240123	-35.10	1940	20240909	22.94	3675	-35.10	20240123	1940	22.94	20240909	3675	-35.10	20240123	1940	22.94	20240909	0.97	N	047400	500	210 억	0	N	N	2	N	N
20	20241127	140544	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2385	-70	5	-2.85	1061658075	441025	16.72	2405	2445	2370	3190	1720	2455	2407.24	0.00	13573	2721	2587	2471	2337	2221	2655	2405	210	735	500	1710	5	1	42000000	1002	-5.55	1.57	12	1.05	-430.00	1517.00	3675	20240123	-35.10	1940	20240909	22.94	3675	-35.10	20240123	1940	22.94	20240909	3675	-35.10	20240123	1940	22.94	20240909	0.97	N	047400	500	210 억	0	N	N	2	N	N
21	20241127	130540	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2385	-70	5	-2.85	987328395	409771	15.53	2405	2445	2375	3190	1720	2455	2409.45	0.00	20197	2721	2587	2471	2337	2221	2655	2405	210	735	500	1710	5	1	42000000	1002	-5.55	1.57	12	0.98	-430.00	1517.00	3675	20240123	-35.10	1940	20240909	22.94	3675	-35.10	20240123	1940	22.94	20240909	3675	-35.10	20240123	1940	22.94	20240909	0.97	N	047400	500	210 억	0	N	N	2	N	N
22	20241127	120544	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2410	-45	5	-1.83	801320375	332032	12.58	2405	2445	2395	3190	1720	2455	2413.36	0.00	46699	2721	2587	2471	2337	2221	2655	2405	210	735	500	1710	5	1	42000000	1012	-5.60	1.59	12	0.79	-430.00	1517.00	3675	20240123	-34.42	1940	20240909	24.23	3675	-34.42	20240123	1940	24.23	20240909	3675	-34.42	20240123	1940	24.23	20240909	0.97	N	047400	500	210 억	0	N	N	2	N	N
23	20241127	110544	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2420	-35	5	-1.43	715873130	296673	11.24	2405	2445	2395	3190	1720	2455	2412.98	0.00	54262	2721	2587	2471	2337	2221	2655	2405	210	735	500	1710	5	1	42000000	1016	-5.63	1.60	12	0.71	-430.00	1517.00	3675	20240123	-34.15	1940	20240909	24.74	3675	-34.15	20240123	1940	24.74	20240909	3675	-34.15	20240123	1940	24.74	20240909	0.97	N	047400	500	210 억	0	N	N	2	N	N
24	20241127	100544	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2420	-35	5	-1.43	590288085	244751	9.28	2405	2445	2395	3190	1720	2455	2411.76	0.00	62519	2721	2587	2471	2337	2221	2655	2405	210	735	500	1710	5	1	42000000	1016	-5.63	1.60	12	0.58	-430.00	1517.00	3675	20240123	-34.15	1940	20240909	24.74	3675	-34.15	20240123	1940	24.74	20240909	3675	-34.15	20240123	1940	24.74	20240909	0.97	N	047400	500	210 억	0	N	N	2	N	N
25	20241127	090541	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2405	-50	5	-2.04	176138990	73256	2.78	2405	2430	2395	3190	1720	2455	2404.33	0.00	7179	2721	2587	2471	2337	2221	2655	2405	210	735	500	1710	5	1	42000000	1010	-5.59	1.59	12	0.17	-430.00	1517.00	3675	20240123	-34.56	1940	20240909	23.97	3675	-34.56	20240123	1940	23.97	20240909	3675	-34.56	20240123	1940	23.97	20240909	0.97	N	047400	500	210 억	0	N	N	2	N	N
26	20241126	160538	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2455	105	2	4.47	6383613660	2606378	841.88	2420	2605	2355	3055	1645	2350	2449.21	0.11	-61783	2396	2372	2336	2312	2276	2385	2325	210	705	500	1640	5	1	42000000	1031	-5.71	1.62	12	6.21	-430.00	1517.00	3675	20240123	-33.20	1940	20240909	26.55	3675	-33.20	20240123	1940	26.55	20240909	3675	-33.20	20240123	1940	26.55	20240909	1.00	N	047400	500	210 억	44722	N	N	2	N	N
27	20241126	150541	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2450	100	2	4.26	6201531940	2531924	817.83	2420	2605	2355	3055	1645	2350	2449.34	0.11	-75805	2396	2372	2336	2312	2276	2385	2325	210	705	500	1640	5	1	42000000	1029	-5.70	1.62	12	6.03	-430.00	1517.00	3675	20240123	-33.33	1940	20240909	26.29	3675	-33.33	20240123	1940	26.29	20240909	3675	-33.33	20240123	1940	26.29	20240909	1.00	N	047400	500	210 억	44722	N	N	0	N	N
28	20241126	140539	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2430	80	2	3.40	5746273390	2346604	757.97	2420	2605	2355	3055	1645	2350	2448.76	0.11	-98610	2396	2372	2336	2312	2276	2385	2325	210	705	500	1640	5	1	42000000	1021	-5.65	1.60	12	5.59	-430.00	1517.00	3675	20240123	-33.88	1940	20240909	25.26	3675	-33.88	20240123	1940	25.26	20240909	3675	-33.88	20240123	1940	25.26	20240909	1.00	N	047400	500	210 억	44722	N	N	0	N	N
29	20241126	130539	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2390	40	2	1.70	5606709835	2288893	739.33	2420	2605	2355	3055	1645	2350	2449.53	0.11	-108199	2396	2372	2336	2312	2276	2385	2325	210	705	500	1640	5	1	42000000	1004	-5.56	1.58	12	5.45	-430.00	1517.00	3675	20240123	-34.97	1940	20240909	23.20	3675	-34.97	20240123	1940	23.20	20240909	3675	-34.97	20240123	1940	23.20	20240909	1.00	N	047400	500	210 억	44722	N	N	0	N	N
30	20241126	120544	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2430	80	2	3.40	5405223825	2205016	712.24	2420	2605	2355	3055	1645	2350	2451.33	0.11	-116587	2396	2372	2336	2312	2276	2385	2325	210	705	500	1640	5	1	42000000	1021	-5.65	1.60	12	5.25	-430.00	1517.00	3675	20240123	-33.88	1940	20240909	25.26	3675	-33.88	20240123	1940	25.26	20240909	3675	-33.88	20240123	1940	25.26	20240909	1.00	N	047400	500	210 억	44722	N	N	0	N	N
31	20241126	110547	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2435	85	2	3.62	5119278765	2087552	674.30	2420	2605	2355	3055	1645	2350	2452.29	0.11	-98806	2396	2372	2336	2312	2276	2385	2325	210	705	500	1640	5	1	42000000	1023	-5.66	1.61	12	4.97	-430.00	1517.00	3675	20240123	-33.74	1940	20240909	25.52	3675	-33.74	20240123	1940	25.52	20240909	3675	-33.74	20240123	1940	25.52	20240909	1.00	N	047400	500	210 억	44722	N	N	0	N	N
32	20241126	100546	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2435	85	2	3.62	4486927515	1828669	590.68	2420	2605	2355	3055	1645	2350	2453.66	0.11	-63043	2396	2372	2336	2312	2276	2385	2325	210	705	500	1640	5	1	42000000	1023	-5.66	1.61	12	4.35	-430.00	1517.00	3675	20240123	-33.74	1940	20240909	25.52	3675	-33.74	20240123	1940	25.52	20240909	3675	-33.74	20240123	1940	25.52	20240909	1.00	N	047400	500	210 억	44722	N	N	0	N	N
33	20241126	090541	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2380	30	2	1.28	2067907305	837755	270.60	2420	2605	2360	3055	1645	2350	2468.39	0.11	-114384	2396	2372	2336	2312	2276	2385	2325	210	705	500	1640	5	1	42000000	1000	-5.53	1.57	12	1.99	-430.00	1517.00	3675	20240123	-35.24	1940	20240909	22.68	3675	-35.24	20240123	1940	22.68	20240909	3675	-35.24	20240123	1940	22.68	20240909	1.00	N	047400	500	210 억	44722	N	N	0	N	N
34	20241125	160529	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2350	25	2	1.08	703084140	301389	97.36	2315	2360	2300	3020	1630	2325	2332.81	0.00	48370	2371	2347	2301	2277	2231	2360	2290	210	695	500	1620	5	1	42000000	987	-5.47	1.55	12	0.72	-430.00	1517.00	3675	20240123	-36.05	1940	20240909	21.13	3675	-36.05	20240123	1940	21.13	20240909	3675	-36.05	20240123	1940	21.13	20240909	1.03	N	047400	500	210 억	0	N	N	1	N	N
35	20241125	150538	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2350	25	2	1.08	635366230	272488	88.02	2315	2360	2300	3020	1630	2325	2331.73	0.00	42967	2371	2347	2301	2277	2231	2360	2290	210	695	500	1620	5	1	42000000	987	-5.47	1.55	12	0.65	-430.00	1517.00	3675	20240123	-36.05	1940	20240909	21.13	3675	-36.05	20240123	1940	21.13	20240909	3675	-36.05	20240123	1940	21.13	20240909	1.03	N	047400	500	210 억	0	N	N	1	N	N
36	20241125	140538	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2345	20	2	0.86	543717505	233451	75.41	2315	2345	2300	3020	1630	2325	2329.05	0.00	38886	2371	2347	2301	2277	2231	2360	2290	210	695	500	1620	5	1	42000000	985	-5.45	1.55	12	0.56	-430.00	1517.00	3675	20240123	-36.19	1940	20240909	20.88	3675	-36.19	20240123	1940	20.88	20240909	3675	-36.19	20240123	1940	20.88	20240909	1.03	N	047400	500	210 억	0	N	N	1	N	N
37	20241125	130532	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2335	10	2	0.43	469218160	201621	65.13	2315	2345	2300	3020	1630	2325	2327.23	0.00	32873	2371	2347	2301	2277	2231	2360	2290	210	695	500	1620	5	1	42000000	981	-5.43	1.54	12	0.48	-430.00	1517.00	3675	20240123	-36.46	1940	20240909	20.36	3675	-36.46	20240123	1940	20.36	20240909	3675	-36.46	20240123	1940	20.36	20240909	1.03	N	047400	500	210 억	0	N	N	1	N	N
38	20241125	120540	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2340	15	2	0.65	399515370	171688	55.46	2315	2345	2300	3020	1630	2325	2326.99	0.00	33303	2371	2347	2301	2277	2231	2360	2290	210	695	500	1620	5	1	42000000	983	-5.44	1.54	12	0.41	-430.00	1517.00	3675	20240123	-36.33	1940	20240909	20.62	3675	-36.33	20240123	1940	20.62	20240909	3675	-36.33	20240123	1940	20.62	20240909	1.03	N	047400	500	210 억	0	N	N	1	N	N
39	20241125	110536	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2335	10	2	0.43	326084980	140263	45.31	2315	2345	2300	3020	1630	2325	2324.81	0.00	34551	2371	2347	2301	2277	2231	2360	2290	210	695	500	1620	5	1	42000000	981	-5.43	1.54	12	0.33	-430.00	1517.00	3675	20240123	-36.46	1940	20240909	20.36	3675	-36.46	20240123	1940	20.36	20240909	3675	-36.46	20240123	1940	20.36	20240909	1.03	N	047400	500	210 억	0	N	N	1	N	N
40	20241125	100529	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2330	5	2	0.22	285916160	123038	39.75	2315	2345	2300	3020	1630	2325	2323.80	0.00	30226	2371	2347	2301	2277	2231	2360	2290	210	695	500	1620	5	1	42000000	979	-5.42	1.54	12	0.29	-430.00	1517.00	3675	20240123	-36.60	1940	20240909	20.10	3675	-36.60	20240123	1940	20.10	20240909	3675	-36.60	20240123	1940	20.10	20240909	1.03	N	047400	500	210 억	0	N	N	1	N	N
41	20241125	090530	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2305	-20	5	-0.86	71283410	30826	9.96	2315	2335	2300	3020	1630	2325	2312.37	0.00	243	2371	2347	2301	2277	2231	2360	2290	210	695	500	1620	5	1	42000000	968	-5.36	1.52	12	0.07	-430.00	1517.00	3675	20240123	-37.28	1940	20240909	18.81	3675	-37.28	20240123	1940	18.81	20240909	3675	-37.28	20240123	1940	18.81	20240909	1.03	N	047400	500	210 억	0	N	N	1	N	N
42	20241122	160504	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2325	45	2	1.97	656881435	288038	129.39	2285	2325	2255	2960	1600	2280	2279.74	0.07	-31325	2323	2301	2273	2251	2223	2287	2237	210	680	500	1590	5	1	42000000	977	-5.41	1.53	12	0.69	-430.00	1517.00	3675	20240123	-36.73	1940	20240909	19.85	3675	-36.73	20240123	1940	19.85	20240909	3675	-36.73	20240123	1940	19.85	20240909	0.95	N	047400	500	210 억	29338	N	N	1	N	N
43	20241122	150508	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2285	5	2	0.22	531163200	233475	104.88	2285	2295	2255	2960	1600	2280	2275.03	0.07	-36127	2323	2301	2273	2251	2223	2287	2237	210	680	500	1590	5	1	42000000	960	-5.31	1.51	12	0.56	-430.00	1517.00	3675	20240123	-37.82	1940	20240909	17.78	3675	-37.82	20240123	1940	17.78	20240909	3675	-37.82	20240123	1940	17.78	20240909	0.95	N	047400	500	210 억	29338	N	N	0	N	N
44	20241122	140510	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2270	-10	5	-0.44	389754405	171142	76.88	2285	2295	2265	2960	1600	2280	2277.37	0.07	-28532	2323	2301	2273	2251	2223	2287	2237	210	680	500	1590	5	1	42000000	953	-5.28	1.50	12	0.41	-430.00	1517.00	3675	20240123	-38.23	1940	20240909	17.01	3675	-38.23	20240123	1940	17.01	20240909	3675	-38.23	20240123	1940	17.01	20240909	0.95	N	047400	500	210 억	29338	N	N	0	N	N
45	20241122	130509	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2285	5	2	0.22	300381290	131863	59.24	2285	2295	2265	2960	1600	2280	2277.98	0.07	-14671	2323	2301	2273	2251	2223	2287	2237	210	680	500	1590	5	1	42000000	960	-5.31	1.51	12	0.31	-430.00	1517.00	3675	20240123	-37.82	1940	20240909	17.78	3675	-37.82	20240123	1940	17.78	20240909	3675	-37.82	20240123	1940	17.78	20240909	0.95	N	047400	500	210 억	29338	N	N	0	N	N
46	20241122	120510	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2280	0	3	0.00	280409565	123104	55.30	2285	2295	2265	2960	1600	2280	2277.83	0.07	-14665	2323	2301	2273	2251	2223	2287	2237	210	680	500	1590	5	1	42000000	958	-5.30	1.50	12	0.29	-430.00	1517.00	3675	20240123	-37.96	1940	20240909	17.53	3675	-37.96	20240123	1940	17.53	20240909	3675	-37.96	20240123	1940	17.53	20240909	0.95	N	047400	500	210 억	29338	N	N	0	N	N
47	20241122	110507	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2280	0	3	0.00	249003335	109332	49.12	2285	2295	2265	2960	1600	2280	2277.50	0.07	-13757	2323	2301	2273	2251	2223	2287	2237	210	680	500	1590	5	1	42000000	958	-5.30	1.50	12	0.26	-430.00	1517.00	3675	20240123	-37.96	1940	20240909	17.53	3675	-37.96	20240123	1940	17.53	20240909	3675	-37.96	20240123	1940	17.53	20240909	0.95	N	047400	500	210 억	29338	N	N	0	N	N
48	20241122	100516	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2280	0	3	0.00	187026420	82137	36.90	2285	2295	2265	2960	1600	2280	2277.01	0.07	-14375	2323	2301	2273	2251	2223	2287	2237	210	680	500	1590	5	1	42000000	958	-5.30	1.50	12	0.20	-430.00	1517.00	3675	20240123	-37.96	1940	20240909	17.53	3675	-37.96	20240123	1940	17.53	20240909	3675	-37.96	20240123	1940	17.53	20240909	0.95	N	047400	500	210 억	29338	N	N	0	N	N
49	20241122	090511	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2280	0	3	0.00	5511410	2410	1.08	2285	2295	2280	2960	1600	2280	2286.89	0.07	-1011	2323	2301	2273	2251	2223	2287	2237	210	680	500	1590	5	1	42000000	958	-5.30	1.50	12	0.01	-430.00	1517.00	3675	20240123	-37.96	1940	20240909	17.53	3675	-37.96	20240123	1940	17.53	20240909	3675	-37.96	20240123	1940	17.53	20240909	0.95	N	047400	500	210 억	29338	N	N	0	N	N
50	20241121	160507	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2280	10	2	0.44	504264830	222078	68.86	2285	2295	2245	2950	1590	2270	2270.66	0.00	47266	2363	2316	2288	2241	2213	2302	2227	210	680	500	1580	5	1	42000000	958	-5.30	1.50	12	0.53	-430.00	1517.00	3675	20240123	-37.96	1940	20240909	17.53	3675	-37.96	20240123	1940	17.53	20240909	3675	-37.96	20240123	1940	17.53	20240909	0.98	N	047400	500	210 억	0	N	N	6	N	N
51	20241121	150517	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2275	5	2	0.22	470570195	207274	64.27	2285	2295	2245	2950	1590	2270	2270.28	0.00	46319	2363	2316	2288	2241	2213	2302	2227	210	680	500	1580	5	1	42000000	956	-5.29	1.50	12	0.49	-430.00	1517.00	3675	20240123	-38.10	1940	20240909	17.27	3675	-38.10	20240123	1940	17.27	20240909	3675	-38.10	20240123	1940	17.27	20240909	0.98	N	047400	500	210 억	0	N	N	6	N	N
52	20241121	140517	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2280	10	2	0.44	408239280	179853	55.77	2285	2295	2245	2950	1590	2270	2269.85	0.00	42253	2363	2316	2288	2241	2213	2302	2227	210	680	500	1580	5	1	42000000	958	-5.30	1.50	12	0.43	-430.00	1517.00	3675	20240123	-37.96	1940	20240909	17.53	3675	-37.96	20240123	1940	17.53	20240909	3675	-37.96	20240123	1940	17.53	20240909	0.98	N	047400	500	210 억	0	N	N	6	N	N
53	20241121	130512	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2280	10	2	0.44	356592590	157184	48.74	2285	2295	2245	2950	1590	2270	2268.63	0.00	31905	2363	2316	2288	2241	2213	2302	2227	210	680	500	1580	5	1	42000000	958	-5.30	1.50	12	0.37	-430.00	1517.00	3675	20240123	-37.96	1940	20240909	17.53	3675	-37.96	20240123	1940	17.53	20240909	3675	-37.96	20240123	1940	17.53	20240909	0.98	N	047400	500	210 억	0	N	N	6	N	N
54	20241121	120513	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2275	5	2	0.22	327535475	144407	44.78	2285	2295	2245	2950	1590	2270	2268.14	0.00	28475	2363	2316	2288	2241	2213	2302	2227	210	680	500	1580	5	1	42000000	956	-5.29	1.50	12	0.34	-430.00	1517.00	3675	20240123	-38.10	1940	20240909	17.27	3675	-38.10	20240123	1940	17.27	20240909	3675	-38.10	20240123	1940	17.27	20240909	0.98	N	047400	500	210 억	0	N	N	6	N	N
55	20241121	110512	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2265	-5	5	-0.22	297137685	131010	40.62	2285	2295	2245	2950	1590	2270	2268.05	0.00	23051	2363	2316	2288	2241	2213	2302	2227	210	680	500	1580	5	1	42000000	951	-5.27	1.49	12	0.31	-430.00	1517.00	3675	20240123	-38.37	1940	20240909	16.75	3675	-38.37	20240123	1940	16.75	20240909	3675	-38.37	20240123	1940	16.75	20240909	0.98	N	047400	500	210 억	0	N	N	6	N	N
56	20241121	100516	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2260	-10	5	-0.44	262586660	115715	35.88	2285	2295	2245	2950	1590	2270	2269.25	0.00	21214	2363	2316	2288	2241	2213	2302	2227	210	680	500	1580	5	1	42000000	949	-5.26	1.49	12	0.28	-430.00	1517.00	3675	20240123	-38.50	1940	20240909	16.49	3675	-38.50	20240123	1940	16.49	20240909	3675	-38.50	20240123	1940	16.49	20240909	0.98	N	047400	500	210 억	0	N	N	6	N	N
57	20241121	090515	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2280	10	2	0.44	8414495	3694	1.15	2285	2285	2270	2950	1590	2270	2278.33	0.00	1300	2363	2316	2288	2241	2213	2302	2227	210	680	500	1580	5	1	42000000	958	-5.30	1.50	12	0.01	-430.00	1517.00	3675	20240123	-37.96	1940	20240909	17.53	3675	-37.96	20240123	1940	17.53	20240909	3675	-37.96	20240123	1940	17.53	20240909	0.98	N	047400	500	210 억	0	N	N	6	N	N
58	20241120	160510	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2270	-55	5	-2.37	717250140	313721	78.26	2320	2335	2260	3020	1630	2325	2286.28	0.10	-63935	2435	2380	2310	2255	2185	2407	2282	210	695	500	1620	5	1	42000000	953	-5.28	1.50	12	0.75	-430.00	1517.00	3675	20240123	-38.23	1940	20240909	17.01	3675	-38.23	20240123	1940	17.01	20240909	3675	-38.23	20240123	1940	17.01	20240909	0.95	N	047400	500	210 억	43311	N	N	6	N	N
59	20241120	150518	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2265	-60	5	-2.58	653164055	285472	71.21	2320	2335	2260	3020	1630	2325	2288.01	0.10	-53897	2435	2380	2310	2255	2185	2407	2282	210	695	500	1620	5	1	42000000	951	-5.27	1.49	12	0.68	-430.00	1517.00	3675	20240123	-38.37	1940	20240909	16.75	3675	-38.37	20240123	1940	16.75	20240909	3675	-38.37	20240123	1940	16.75	20240909	0.95	N	047400	500	210 억	43311	N	N	0	N	N
60	20241120	140517	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2275	-50	5	-2.15	542817770	236841	59.08	2320	2335	2265	3020	1630	2325	2291.91	0.10	-42325	2435	2380	2310	2255	2185	2407	2282	210	695	500	1620	5	1	42000000	956	-5.29	1.50	12	0.56	-430.00	1517.00	3675	20240123	-38.10	1940	20240909	17.27	3675	-38.10	20240123	1940	17.27	20240909	3675	-38.10	20240123	1940	17.27	20240909	0.95	N	047400	500	210 억	43311	N	N	0	N	N
61	20241120	130519	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2275	-50	5	-2.15	494481255	215549	53.77	2320	2335	2265	3020	1630	2325	2294.05	0.10	-32459	2435	2380	2310	2255	2185	2407	2282	210	695	500	1620	5	1	42000000	956	-5.29	1.50	12	0.51	-430.00	1517.00	3675	20240123	-38.10	1940	20240909	17.27	3675	-38.10	20240123	1940	17.27	20240909	3675	-38.10	20240123	1940	17.27	20240909	0.95	N	047400	500	210 억	43311	N	N	0	N	N
62	20241120	120519	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2295	-30	5	-1.29	366649480	159454	39.78	2320	2335	2280	3020	1630	2325	2299.41	0.10	-10483	2435	2380	2310	2255	2185	2407	2282	210	695	500	1620	5	1	42000000	964	-5.34	1.51	12	0.38	-430.00	1517.00	3675	20240123	-37.55	1940	20240909	18.30	3675	-37.55	20240123	1940	18.30	20240909	3675	-37.55	20240123	1940	18.30	20240909	0.95	N	047400	500	210 억	43311	N	N	0	N	N
63	20241120	110518	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2310	-15	5	-0.65	269735100	117208	29.24	2320	2335	2280	3020	1630	2325	2301.34	0.10	-5024	2435	2380	2310	2255	2185	2407	2282	210	695	500	1620	5	1	42000000	970	-5.37	1.52	12	0.28	-430.00	1517.00	3675	20240123	-37.14	1940	20240909	19.07	3675	-37.14	20240123	1940	19.07	20240909	3675	-37.14	20240123	1940	19.07	20240909	0.95	N	047400	500	210 억	43311	N	N	0	N	N
64	20241120	100517	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2290	-35	5	-1.51	216436760	93976	23.44	2320	2335	2285	3020	1630	2325	2303.11	0.10	-4578	2435	2380	2310	2255	2185	2407	2282	210	695	500	1620	5	1	42000000	962	-5.33	1.51	12	0.22	-430.00	1517.00	3675	20240123	-37.69	1940	20240909	18.04	3675	-37.69	20240123	1940	18.04	20240909	3675	-37.69	20240123	1940	18.04	20240909	0.95	N	047400	500	210 억	43311	N	N	0	N	N
65	20241120	090517	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2320	-5	5	-0.22	56981965	24618	6.14	2320	2335	2300	3020	1630	2325	2314.65	0.10	-4553	2435	2380	2310	2255	2185	2407	2282	210	695	500	1620	5	1	42000000	974	-5.40	1.53	12	0.06	-430.00	1517.00	3675	20240123	-36.87	1940	20240909	19.59	3675	-36.87	20240123	1940	19.59	20240909	3675	-36.87	20240123	1940	19.59	20240909	0.95	N	047400	500	210 억	43311	N	N	0	N	N
66	20241119	160452	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2325	50	2	2.20	913159075	395805	55.68	2275	2365	2240	2955	1595	2275	2307.06	0.06	25090	2391	2332	2281	2222	2171	2307	2197	210	680	500	1590	5	1	42000000	977	-5.41	1.53	12	0.94	-430.00	1517.00	3675	20240123	-36.73	1940	20240909	19.85	3675	-36.73	20240123	1940	19.85	20240909	3675	-36.73	20240123	1940	19.85	20240909	1.10	N	047400	500	210 억	23165	N	N	19	N	N
67	20241119	150458	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2315	40	2	1.76	796712605	345629	48.62	2275	2365	2240	2955	1595	2275	2305.11	0.06	9240	2391	2332	2281	2222	2171	2307	2197	210	680	500	1590	5	1	42000000	972	-5.38	1.53	12	0.82	-430.00	1517.00	3675	20240123	-37.01	1940	20240909	19.33	3675	-37.01	20240123	1940	19.33	20240909	3675	-37.01	20240123	1940	19.33	20240909	1.10	N	047400	500	210 억	23165	N	N	19	N	N
68	20241119	140456	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2315	40	2	1.76	674133015	292394	41.13	2275	2365	2240	2955	1595	2275	2305.56	0.06	8110	2391	2332	2281	2222	2171	2307	2197	210	680	500	1590	5	1	42000000	972	-5.38	1.53	12	0.70	-430.00	1517.00	3675	20240123	-37.01	1940	20240909	19.33	3675	-37.01	20240123	1940	19.33	20240909	3675	-37.01	20240123	1940	19.33	20240909	1.10	N	047400	500	210 억	23165	N	N	19	N	N
69	20241119	130458	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2310	35	2	1.54	618465665	268401	37.76	2275	2365	2240	2955	1595	2275	2304.26	0.06	6451	2391	2332	2281	2222	2171	2307	2197	210	680	500	1590	5	1	42000000	970	-5.37	1.52	12	0.64	-430.00	1517.00	3675	20240123	-37.14	1940	20240909	19.07	3675	-37.14	20240123	1940	19.07	20240909	3675	-37.14	20240123	1940	19.07	20240909	1.10	N	047400	500	210 억	23165	N	N	19	N	N
70	20241119	120454	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2325	50	2	2.20	544770930	236531	33.27	2275	2365	2240	2955	1595	2275	2303.17	0.06	2005	2391	2332	2281	2222	2171	2307	2197	210	680	500	1590	5	1	42000000	977	-5.41	1.53	12	0.56	-430.00	1517.00	3675	20240123	-36.73	1940	20240909	19.85	3675	-36.73	20240123	1940	19.85	20240909	3675	-36.73	20240123	1940	19.85	20240909	1.10	N	047400	500	210 억	23165	N	N	19	N	N
71	20241119	110459	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2310	35	2	1.54	485489485	210880	29.66	2275	2365	2240	2955	1595	2275	2302.21	0.06	1951	2391	2332	2281	2222	2171	2307	2197	210	680	500	1590	5	1	42000000	970	-5.37	1.52	12	0.50	-430.00	1517.00	3675	20240123	-37.14	1940	20240909	19.07	3675	-37.14	20240123	1940	19.07	20240909	3675	-37.14	20240123	1940	19.07	20240909	1.10	N	047400	500	210 억	23165	N	N	19	N	N
72	20241119	100511	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2305	30	2	1.32	386844015	167924	23.62	2275	2365	2240	2955	1595	2275	2303.69	0.06	1095	2391	2332	2281	2222	2171	2307	2197	210	680	500	1590	5	1	42000000	968	-5.36	1.52	12	0.40	-430.00	1517.00	3675	20240123	-37.28	1940	20240909	18.81	3675	-37.28	20240123	1940	18.81	20240909	3675	-37.28	20240123	1940	18.81	20240909	1.10	N	047400	500	210 억	23165	N	N	19	N	N
73	20241119	090508	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2285	10	2	0.44	68628325	29978	4.22	2275	2315	2265	2955	1595	2275	2289.29	0.06	8285	2391	2332	2281	2222	2171	2307	2197	210	680	500	1590	5	1	42000000	960	-5.31	1.51	12	0.07	-430.00	1517.00	3675	20240123	-37.82	1940	20240909	17.78	3675	-37.82	20240123	1940	17.78	20240909	3675	-37.82	20240123	1940	17.78	20240909	1.10	N	047400	500	210 억	23165	N	N	19	N	N
74	20241118	160454	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2275	-35	5	-1.52	1601505920	699119	9.57	2300	2340	2230	3000	1620	2310	2290.86	0.00	107096	2926	2617	2461	2152	1996	2540	2075	210	690	500	1610	5	1	42000000	956	-5.29	1.50	12	1.66	-430.00	1517.00	3675	20240123	-38.10	1940	20240909	17.27	3675	-38.10	20240123	1940	17.27	20240909	3675	-38.10	20240123	1940	17.27	20240909	1.13	N	047400	500	210 억	0	N	N	19	N	N
75	20241118	150458	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2295	-15	5	-0.65	1495650230	652783	8.93	2300	2340	2230	3000	1620	2310	2291.17	0.00	108825	2926	2617	2461	2152	1996	2540	2075	210	690	500	1610	5	1	42000000	964	-5.34	1.51	12	1.55	-430.00	1517.00	3675	20240123	-37.55	1940	20240909	18.30	3675	-37.55	20240123	1940	18.30	20240909	3675	-37.55	20240123	1940	18.30	20240909	1.13	N	047400	500	210 억	0	N	N	0	N	N
76	20241118	140459	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2310	0	3	0.00	1160186520	505487	6.92	2300	2340	2230	3000	1620	2310	2295.16	0.00	97435	2926	2617	2461	2152	1996	2540	2075	210	690	500	1610	5	1	42000000	970	-5.37	1.52	12	1.20	-430.00	1517.00	3675	20240123	-37.14	1940	20240909	19.07	3675	-37.14	20240123	1940	19.07	20240909	3675	-37.14	20240123	1940	19.07	20240909	1.13	N	047400	500	210 억	0	N	N	0	N	N
77	20241118	130457	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2325	15	2	0.65	1038388625	452609	6.19	2300	2340	2230	3000	1620	2310	2294.20	0.00	95847	2926	2617	2461	2152	1996	2540	2075	210	690	500	1610	5	1	42000000	977	-5.41	1.53	12	1.08	-430.00	1517.00	3675	20240123	-36.73	1940	20240909	19.85	3675	-36.73	20240123	1940	19.85	20240909	3675	-36.73	20240123	1940	19.85	20240909	1.13	N	047400	500	210 억	0	N	N	0	N	N
78	20241118	120500	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2310	0	3	0.00	883514450	385694	5.28	2300	2340	2230	3000	1620	2310	2290.67	0.00	95862	2926	2617	2461	2152	1996	2540	2075	210	690	500	1610	5	1	42000000	970	-5.37	1.52	12	0.92	-430.00	1517.00	3675	20240123	-37.14	1940	20240909	19.07	3675	-37.14	20240123	1940	19.07	20240909	3675	-37.14	20240123	1940	19.07	20240909	1.13	N	047400	500	210 억	0	N	N	0	N	N
79	20241118	110458	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2320	10	2	0.43	808270205	353064	4.83	2300	2340	2230	3000	1620	2310	2289.25	0.00	96268	2926	2617	2461	2152	1996	2540	2075	210	690	500	1610	5	1	42000000	974	-5.40	1.53	12	0.84	-430.00	1517.00	3675	20240123	-36.87	1940	20240909	19.59	3675	-36.87	20240123	1940	19.59	20240909	3675	-36.87	20240123	1940	19.59	20240909	1.13	N	047400	500	210 억	0	N	N	0	N	N
80	20241118	100456	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2315	5	2	0.22	679083475	297117	4.07	2300	2340	2230	3000	1620	2310	2285.51	0.00	77437	2926	2617	2461	2152	1996	2540	2075	210	690	500	1610	5	1	42000000	972	-5.38	1.53	12	0.71	-430.00	1517.00	3675	20240123	-37.01	1940	20240909	19.33	3675	-37.01	20240123	1940	19.33	20240909	3675	-37.01	20240123	1940	19.33	20240909	1.13	N	047400	500	210 억	0	N	N	0	N	N
81	20241118	090453	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2265	-45	5	-1.95	138228385	60699	0.83	2300	2320	2260	3000	1620	2310	2276.83	0.00	12296	2926	2617	2461	2152	1996	2540	2075	210	690	500	1610	5	1	42000000	951	-5.27	1.49	12	0.14	-430.00	1517.00	3675	20240123	-38.37	1940	20240909	16.75	3675	-38.37	20240123	1940	16.75	20240909	3675	-38.37	20240123	1940	16.75	20240909	1.13	N	047400	500	210 억	0	N	N	0	N	N
82	20241115	160508	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2310	45	2	1.99	18560969000	7278801	1227.23	2610	2770	2305	2940	1590	2265	2550.05	0.00	-5019	2371	2317	2221	2167	2071	2345	2195	210	675	500	1580	5	1	42000000	970	-5.37	1.52	12	17.33	-430.00	1517.00	3675	20240123	-37.14	1940	20240909	19.07	3675	-37.14	20240123	1940	19.07	20240909	3675	-37.14	20240123	1940	19.07	20240909	1.09	N	047400	500	210 억	0	N	N	0	N	N
83	20241115	150519	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2340	75	2	3.31	18267906580	7152511	1205.94	2610	2770	2330	2940	1590	2265	2554.06	0.00	-17091	2371	2317	2221	2167	2071	2345	2195	210	675	500	1580	5	1	42000000	983	-5.44	1.54	12	17.03	-430.00	1517.00	3675	20240123	-36.33	1940	20240909	20.62	3675	-36.33	20240123	1940	20.62	20240909	3675	-36.33	20240123	1940	20.62	20240909	1.09	N	047400	500	210 억	0	N	N	0	N	N
84	20241115	140516	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2405	140	2	6.18	17951544845	7018196	1183.29	2610	2770	2340	2940	1590	2265	2557.86	0.00	-19080	2371	2317	2221	2167	2071	2345	2195	210	675	500	1580	5	1	42000000	1010	-5.59	1.59	12	16.71	-430.00	1517.00	3675	20240123	-34.56	1940	20240909	23.97	3675	-34.56	20240123	1940	23.97	20240909	3675	-34.56	20240123	1940	23.97	20240909	1.09	N	047400	500	210 억	0	N	N	0	N	N
85	20241115	130516	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2370	105	2	4.64	17655974255	6894514	1162.44	2610	2770	2340	2940	1590	2265	2560.87	0.00	-19011	2371	2317	2221	2167	2071	2345	2195	210	675	500	1580	5	1	42000000	995	-5.51	1.56	12	16.42	-430.00	1517.00	3675	20240123	-35.51	1940	20240909	22.16	3675	-35.51	20240123	1940	22.16	20240909	3675	-35.51	20240123	1940	22.16	20240909	1.09	N	047400	500	210 억	0	N	N	0	N	N
86	20241115	120519	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2400	135	2	5.96	17288361165	6741839	1136.70	2610	2770	2340	2940	1590	2265	2564.34	0.00	-18951	2371	2317	2221	2167	2071	2345	2195	210	675	500	1580	5	1	42000000	1008	-5.58	1.58	12	16.05	-430.00	1517.00	3675	20240123	-34.69	1940	20240909	23.71	3675	-34.69	20240123	1940	23.71	20240909	3675	-34.69	20240123	1940	23.71	20240909	1.09	N	047400	500	210 억	0	N	N	0	N	N
87	20241115	110507	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2390	125	2	5.52	16817300245	6543954	1103.33	2610	2770	2340	2940	1590	2265	2569.90	0.00	-18016	2371	2317	2221	2167	2071	2345	2195	210	675	500	1580	5	1	42000000	1004	-5.56	1.58	12	15.58	-430.00	1517.00	3675	20240123	-34.97	1940	20240909	23.20	3675	-34.97	20240123	1940	23.20	20240909	3675	-34.97	20240123	1940	23.20	20240909	1.09	N	047400	500	210 억	0	N	N	0	N	N
88	20241115	100508	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2405	140	2	6.18	15432801495	5969955	1006.55	2610	2770	2340	2940	1590	2265	2585.08	0.00	-19241	2371	2317	2221	2167	2071	2345	2195	210	675	500	1580	5	1	42000000	1010	-5.59	1.59	12	14.21	-430.00	1517.00	3675	20240123	-34.56	1940	20240909	23.97	3675	-34.56	20240123	1940	23.97	20240909	3675	-34.56	20240123	1940	23.97	20240909	1.09	N	047400	500	210 억	0	N	N	0	N	N
89	20241115	090519	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2630	365	2	16.11	3080103440	1173425	197.84	2610	2695	2580	2940	1590	2265	2624.88	0.00	-6592	2371	2317	2221	2167	2071	2345	2195	210	675	500	1580	5	1	42000000	1105	-6.12	1.73	12	2.79	-430.00	1517.00	3675	20240123	-28.44	1940	20240909	35.57	3675	-28.44	20240123	1940	35.57	20240909	3675	-28.44	20240123	1940	35.57	20240909	1.09	N	047400	500	210 억	0	N	N	0	N	N
90	20241114	160503	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2170	10	2	0.46	572269695	264394	49.82	2165	2220	2125	2805	1515	2160	2164.46	0.00	-9262	2370	2265	2205	2100	2040	2235	2070	210	645	500	1510	5	1	42000000	911	-5.05	1.43	12	0.63	-430.00	1517.00	3675	20240123	-40.95	1940	20240909	11.86	3675	-40.95	20240123	1940	11.86	20240909	3675	-40.95	20240123	1940	11.86	20240909	1.10	N	047400	500	210 억	0	N	N	0	N	N
91	20241114	150505	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2195	35	2	1.62	534572945	247154	46.58	2165	2220	2125	2805	1515	2160	2162.91	0.00	-382	2370	2265	2205	2100	2040	2235	2070	210	645	500	1510	5	1	42000000	922	-5.10	1.45	12	0.59	-430.00	1517.00	3675	20240123	-40.27	1940	20240909	13.14	3675	-40.27	20240123	1940	13.14	20240909	3675	-40.27	20240123	1940	13.14	20240909	1.10	N	047400	500	210 억	0	N	N	0	N	N
92	20241114	140502	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2205	45	2	2.08	403398895	187427	35.32	2165	2205	2125	2805	1515	2160	2152.30	0.00	3437	2370	2265	2205	2100	2040	2235	2070	210	645	500	1510	5	1	42000000	926	-5.13	1.45	12	0.45	-430.00	1517.00	3675	20240123	-40.00	1940	20240909	13.66	3675	-40.00	20240123	1940	13.66	20240909	3675	-40.00	20240123	1940	13.66	20240909	1.10	N	047400	500	210 억	0	N	N	0	N	N
93	20241114	130502	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2135	-25	5	-1.16	314429190	146130	27.54	2165	2190	2125	2805	1515	2160	2151.71	0.00	-733	2370	2265	2205	2100	2040	2235	2070	210	645	500	1510	5	1	42000000	897	-4.97	1.41	12	0.35	-430.00	1517.00	3675	20240123	-41.90	1940	20240909	10.05	3675	-41.90	20240123	1940	10.05	20240909	3675	-41.90	20240123	1940	10.05	20240909	1.10	N	047400	500	210 억	0	N	N	0	N	N
94	20241114	120502	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2135	-25	5	-1.16	206459005	95489	17.99	2165	2190	2130	2805	1515	2160	2162.12	0.00	-20165	2370	2265	2205	2100	2040	2235	2070	210	645	500	1510	5	1	42000000	897	-4.97	1.41	12	0.23	-430.00	1517.00	3675	20240123	-41.90	1940	20240909	10.05	3675	-41.90	20240123	1940	10.05	20240909	3675	-41.90	20240123	1940	10.05	20240909	1.10	N	047400	500	210 억	0	N	N	0	N	N
95	20241114	110504	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2165	5	2	0.23	155831330	71933	13.56	2165	2190	2145	2805	1515	2160	2166.34	0.00	-10173	2370	2265	2205	2100	2040	2235	2070	210	645	500	1510	5	1	42000000	909	-5.03	1.43	12	0.17	-430.00	1517.00	3675	20240123	-41.09	1940	20240909	11.60	3675	-41.09	20240123	1940	11.60	20240909	3675	-41.09	20240123	1940	11.60	20240909	1.10	N	047400	500	210 억	0	N	N	0	N	N
96	20241114	100522	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2180	20	2	0.93	39859425	18270	3.44	2165	2190	2160	2805	1515	2160	2181.69	0.00	-2474	2370	2265	2205	2100	2040	2235	2070	210	645	500	1510	5	1	42000000	916	-5.07	1.44	12	0.04	-430.00	1517.00	3675	20240123	-40.68	1940	20240909	12.37	3675	-40.68	20240123	1940	12.37	20240909	3675	-40.68	20240123	1940	12.37	20240909	1.10	N	047400	500	210 억	0	N	N	0	N	N
97	20241114	090458	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.00	0	2370	2265	2205	2100	2040	2235	2070	210	645	500	1510	5	1	42000000	907	-5.02	1.42	12	0.00	-430.00	1517.00	3675	20240123	-41.22	1940	20240909	11.34	3675	-41.22	20240123	1940	11.34	20240909	3675	-41.22	20240123	1940	11.34	20240909	1.10	N	047400	500	210 억	0	N	N	0	N	N
98	20241112	160446	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2185	-40	5	-1.80	979049190	440528	105.80	2200	2300	2160	2890	1560	2225	2222.58	0.04	-24942	2378	2301	2248	2171	2118	2275	2145	210	665	500	1550	5	1	42000000	918	-5.08	1.44	12	1.05	-430.00	1517.00	3675	20240123	-40.54	1940	20240909	12.63	3675	-40.54	20240123	1940	12.63	20240909	3675	-40.54	20240123	1940	12.63	20240909	1.12	N	047400	500	210 억	16395	N	N	0	N	N
99	20241112	150450	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2185	-40	5	-1.80	916074230	411590	98.85	2200	2300	2160	2890	1560	2225	2225.70	0.04	-29590	2378	2301	2248	2171	2118	2275	2145	210	665	500	1550	5	1	42000000	918	-5.08	1.44	12	0.98	-430.00	1517.00	3675	20240123	-40.54	1940	20240909	12.63	3675	-40.54	20240123	1940	12.63	20240909	3675	-40.54	20240123	1940	12.63	20240909	1.12	N	047400	500	210 억	16395	N	N	0	N	N
100	20241112	140456	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2205	-20	5	-0.90	800801710	358715	86.15	2200	2300	2160	2890	1560	2225	2232.42	0.04	-35801	2378	2301	2248	2171	2118	2275	2145	210	665	500	1550	5	1	42000000	926	-5.13	1.45	12	0.85	-430.00	1517.00	3675	20240123	-40.00	1940	20240909	13.66	3675	-40.00	20240123	1940	13.66	20240909	3675	-40.00	20240123	1940	13.66	20240909	1.12	N	047400	500	210 억	16395	N	N	0	N	N
101	20241112	130452	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2270	45	2	2.02	653794470	292283	70.20	2200	2300	2160	2890	1560	2225	2236.85	0.04	-52385	2378	2301	2248	2171	2118	2275	2145	210	665	500	1550	5	1	42000000	953	-5.28	1.50	12	0.70	-430.00	1517.00	3675	20240123	-38.23	1940	20240909	17.01	3675	-38.23	20240123	1940	17.01	20240909	3675	-38.23	20240123	1940	17.01	20240909	1.12	N	047400	500	210 억	16395	N	N	0	N	N
102	20241112	120451	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2265	40	2	1.80	582390125	260645	62.60	2200	2300	2160	2890	1560	2225	2234.42	0.04	-48713	2378	2301	2248	2171	2118	2275	2145	210	665	500	1550	5	1	42000000	951	-5.27	1.49	12	0.62	-430.00	1517.00	3675	20240123	-38.37	1940	20240909	16.75	3675	-38.37	20240123	1940	16.75	20240909	3675	-38.37	20240123	1940	16.75	20240909	1.12	N	047400	500	210 억	16395	N	N	0	N	N
103	20241112	110450	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2285	60	2	2.70	492612585	220766	53.02	2200	2300	2160	2890	1560	2225	2231.38	0.04	-41393	2378	2301	2248	2171	2118	2275	2145	210	665	500	1550	5	1	42000000	960	-5.31	1.51	12	0.53	-430.00	1517.00	3675	20240123	-37.82	1940	20240909	17.78	3675	-37.82	20240123	1940	17.78	20240909	3675	-37.82	20240123	1940	17.78	20240909	1.12	N	047400	500	210 억	16395	N	N	0	N	N
104	20241112	100450	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2280	55	2	2.47	281679240	127448	30.61	2200	2300	2160	2890	1560	2225	2210.15	0.04	7876	2378	2301	2248	2171	2118	2275	2145	210	665	500	1550	5	1	42000000	958	-5.30	1.50	12	0.30	-430.00	1517.00	3675	20240123	-37.96	1940	20240909	17.53	3675	-37.96	20240123	1940	17.53	20240909	3675	-37.96	20240123	1940	17.53	20240909	1.12	N	047400	500	210 억	16395	N	N	0	N	N
105	20241112	090450	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2205	-20	5	-0.90	9544400	4336	1.04	2200	2225	2200	2890	1560	2225	2201.20	0.04	570	2378	2301	2248	2171	2118	2275	2145	210	665	500	1550	5	1	42000000	926	-5.13	1.45	12	0.01	-430.00	1517.00	3675	20240123	-40.00	1940	20240909	13.66	3675	-40.00	20240123	1940	13.66	20240909	3675	-40.00	20240123	1940	13.66	20240909	1.12	N	047400	500	210 억	16395	N	N	0	N	N
106	20241111	160447	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2225	-75	5	-3.26	928633550	414373	97.78	2300	2325	2195	2990	1610	2300	2241.06	0.05	408	2373	2336	2318	2281	2263	2327	2272	210	690	500	1610	5	1	42000000	935	-5.17	1.47	12	0.99	-430.00	1517.00	3675	20240123	-39.46	1940	20240909	14.69	3675	-39.46	20240123	1940	14.69	20240909	3675	-39.46	20240123	1940	14.69	20240909	1.07	N	047400	500	210 억	22298	N	N	10	N	N
107	20241111	150501	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2220	-80	5	-3.48	903059955	402844	95.06	2300	2325	2195	2990	1610	2300	2241.71	0.05	-1564	2373	2336	2318	2281	2263	2327	2272	210	690	500	1610	5	1	42000000	932	-5.16	1.46	12	0.96	-430.00	1517.00	3675	20240123	-39.59	1940	20240909	14.43	3675	-39.59	20240123	1940	14.43	20240909	3675	-39.59	20240123	1940	14.43	20240909	1.07	N	047400	500	210 억	22298	N	N	10	N	N
108	20241111	140452	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2225	-75	5	-3.26	815647990	363541	85.79	2300	2325	2195	2990	1610	2300	2243.62	0.05	-9055	2373	2336	2318	2281	2263	2327	2272	210	690	500	1610	5	1	42000000	935	-5.17	1.47	12	0.87	-430.00	1517.00	3675	20240123	-39.46	1940	20240909	14.69	3675	-39.46	20240123	1940	14.69	20240909	3675	-39.46	20240123	1940	14.69	20240909	1.07	N	047400	500	210 억	22298	N	N	10	N	N
109	20241111	130450	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2205	-95	5	-4.13	735262605	327386	77.26	2300	2325	2195	2990	1610	2300	2245.86	0.05	-8744	2373	2336	2318	2281	2263	2327	2272	210	690	500	1610	5	1	42000000	926	-5.13	1.45	12	0.78	-430.00	1517.00	3675	20240123	-40.00	1940	20240909	13.66	3675	-40.00	20240123	1940	13.66	20240909	3675	-40.00	20240123	1940	13.66	20240909	1.07	N	047400	500	210 억	22298	N	N	10	N	N
110	20241111	120448	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2210	-90	5	-3.91	622925695	276418	65.23	2300	2325	2210	2990	1610	2300	2253.56	0.05	-13624	2373	2336	2318	2281	2263	2327	2272	210	690	500	1610	5	1	42000000	928	-5.14	1.46	12	0.66	-430.00	1517.00	3675	20240123	-39.86	1940	20240909	13.92	3675	-39.86	20240123	1940	13.92	20240909	3675	-39.86	20240123	1940	13.92	20240909	1.07	N	047400	500	210 억	22298	N	N	10	N	N
111	20241111	110449	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2240	-60	5	-2.61	475815630	210270	49.62	2300	2325	2230	2990	1610	2300	2262.88	0.05	-11612	2373	2336	2318	2281	2263	2327	2272	210	690	500	1610	5	1	42000000	941	-5.21	1.48	12	0.50	-430.00	1517.00	3675	20240123	-39.05	1940	20240909	15.46	3675	-39.05	20240123	1940	15.46	20240909	3675	-39.05	20240123	1940	15.46	20240909	1.07	N	047400	500	210 억	22298	N	N	10	N	N
112	20241111	100446	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2240	-60	5	-2.61	331966630	146081	34.47	2300	2325	2235	2990	1610	2300	2272.48	0.05	-13475	2373	2336	2318	2281	2263	2327	2272	210	690	500	1610	5	1	42000000	941	-5.21	1.48	12	0.35	-430.00	1517.00	3675	20240123	-39.05	1940	20240909	15.46	3675	-39.05	20240123	1940	15.46	20240909	3675	-39.05	20240123	1940	15.46	20240909	1.07	N	047400	500	210 억	22298	N	N	10	N	N
113	20241111	090445	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2315	15	2	0.65	35422230	15374	3.63	2300	2320	2295	2990	1610	2300	2304.03	0.05	-1854	2373	2336	2318	2281	2263	2327	2272	210	690	500	1610	5	1	42000000	972	-5.38	1.53	12	0.04	-430.00	1517.00	3675	20240123	-37.01	1940	20240909	19.33	3675	-37.01	20240123	1940	19.33	20240909	3675	-37.01	20240123	1940	19.33	20240909	1.07	N	047400	500	210 억	22298	N	N	10	N	N
114	20241108	160443	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2300	-30	5	-1.29	984346600	422754	41.31	2330	2355	2300	3025	1635	2330	2328.44	0.06	-13119	2536	2432	2366	2262	2196	2400	2230	210	695	500	1630	5	1	42000000	966	-5.35	1.52	12	1.01	-430.00	1517.00	3675	20240123	-37.41	1940	20240909	18.56	3675	-37.41	20240123	1940	18.56	20240909	3675	-37.41	20240123	1940	18.56	20240909	1.12	N	047400	500	210 억	26409	N	N	10	N	N
115	20241108	150449	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2320	-10	5	-0.43	894939535	384022	37.53	2330	2355	2300	3025	1635	2330	2330.44	0.06	-9153	2536	2432	2366	2262	2196	2400	2230	210	695	500	1630	5	1	42000000	974	-5.40	1.53	12	0.91	-430.00	1517.00	3675	20240123	-36.87	1940	20240909	19.59	3675	-36.87	20240123	1940	19.59	20240909	3675	-36.87	20240123	1940	19.59	20240909	1.12	N	047400	500	210 억	26409	N	N	9	N	N
116	20241108	140447	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2330	0	3	0.00	790025545	338923	33.12	2330	2355	2300	3025	1635	2330	2330.99	0.06	-7973	2536	2432	2366	2262	2196	2400	2230	210	695	500	1630	5	1	42000000	979	-5.42	1.54	12	0.81	-430.00	1517.00	3675	20240123	-36.60	1940	20240909	20.10	3675	-36.60	20240123	1940	20.10	20240909	3675	-36.60	20240123	1940	20.10	20240909	1.12	N	047400	500	210 억	26409	N	N	9	N	N
117	20241108	130447	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2340	10	2	0.43	646488715	277472	27.12	2330	2355	2300	3025	1635	2330	2329.92	0.06	1344	2536	2432	2366	2262	2196	2400	2230	210	695	500	1630	5	1	42000000	983	-5.44	1.54	12	0.66	-430.00	1517.00	3675	20240123	-36.33	1940	20240909	20.62	3675	-36.33	20240123	1940	20.62	20240909	3675	-36.33	20240123	1940	20.62	20240909	1.12	N	047400	500	210 억	26409	N	N	9	N	N
118	20241108	120448	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2350	20	2	0.86	577934015	248235	24.26	2330	2355	2300	3025	1635	2330	2328.17	0.06	1407	2536	2432	2366	2262	2196	2400	2230	210	695	500	1630	5	1	42000000	987	-5.47	1.55	12	0.59	-430.00	1517.00	3675	20240123	-36.05	1940	20240909	21.13	3675	-36.05	20240123	1940	21.13	20240909	3675	-36.05	20240123	1940	21.13	20240909	1.12	N	047400	500	210 억	26409	N	N	9	N	N
119	20241108	110449	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2340	10	2	0.43	516251675	221956	21.69	2330	2355	2300	3025	1635	2330	2325.92	0.06	-6054	2536	2432	2366	2262	2196	2400	2230	210	695	500	1630	5	1	42000000	983	-5.44	1.54	12	0.53	-430.00	1517.00	3675	20240123	-36.33	1940	20240909	20.62	3675	-36.33	20240123	1940	20.62	20240909	3675	-36.33	20240123	1940	20.62	20240909	1.12	N	047400	500	210 억	26409	N	N	9	N	N
120	20241108	100452	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2325	-5	5	-0.21	348382840	150199	14.68	2330	2345	2300	3025	1635	2330	2319.48	0.06	-3488	2536	2432	2366	2262	2196	2400	2230	210	695	500	1630	5	1	42000000	977	-5.41	1.53	12	0.36	-430.00	1517.00	3675	20240123	-36.73	1940	20240909	19.85	3675	-36.73	20240123	1940	19.85	20240909	3675	-36.73	20240123	1940	19.85	20240909	1.12	N	047400	500	210 억	26409	N	N	9	N	N
121	20241108	090443	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2340	10	2	0.43	42432670	18236	1.78	2330	2340	2320	3025	1635	2330	2326.86	0.06	2276	2536	2432	2366	2262	2196	2400	2230	210	695	500	1630	5	1	42000000	983	-5.44	1.54	12	0.04	-430.00	1517.00	3675	20240123	-36.33	1940	20240909	20.62	3675	-36.33	20240123	1940	20.62	20240909	3675	-36.33	20240123	1940	20.62	20240909	1.12	N	047400	500	210 억	26409	N	N	9	N	N
122	20241107	160443	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2330	-225	5	-8.81	2404857875	1018885	35.66	2425	2470	2300	3320	1790	2555	2360.26	0.39	-140751	2848	2701	2498	2351	2148	2775	2425	210	765	500	1780	5	1	42000000	979	-5.42	1.54	12	2.43	-430.00	1517.00	3675	20240123	-36.60	1940	20240909	20.10	3675	-36.60	20240123	1940	20.10	20240909	3675	-36.60	20240123	1940	20.10	20240909	1.11	N	047400	500	210 억	162528	N	N	9	N	N
123	20241107	150444	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2320	-235	5	-9.20	2257229905	955218	33.44	2425	2470	2300	3320	1790	2555	2363.01	0.39	-135758	2848	2701	2498	2351	2148	2775	2425	210	765	500	1780	5	1	42000000	974	-5.40	1.53	12	2.27	-430.00	1517.00	3675	20240123	-36.87	1940	20240909	19.59	3675	-36.87	20240123	1940	19.59	20240909	3675	-36.87	20240123	1940	19.59	20240909	1.11	N	047400	500	210 억	162528	N	N	14	N	N
124	20241107	140447	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2330	-225	5	-8.81	2025577815	855388	29.94	2425	2470	2300	3320	1790	2555	2367.98	0.39	-115870	2848	2701	2498	2351	2148	2775	2425	210	765	500	1780	5	1	42000000	979	-5.42	1.54	12	2.04	-430.00	1517.00	3675	20240123	-36.60	1940	20240909	20.10	3675	-36.60	20240123	1940	20.10	20240909	3675	-36.60	20240123	1940	20.10	20240909	1.11	N	047400	500	210 억	162528	N	N	14	N	N
125	20241107	130448	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2350	-205	5	-8.02	1811551875	763717	26.73	2425	2470	2300	3320	1790	2555	2371.97	0.39	-94477	2848	2701	2498	2351	2148	2775	2425	210	765	500	1780	5	1	42000000	987	-5.47	1.55	12	1.82	-430.00	1517.00	3675	20240123	-36.05	1940	20240909	21.13	3675	-36.05	20240123	1940	21.13	20240909	3675	-36.05	20240123	1940	21.13	20240909	1.11	N	047400	500	210 억	162528	N	N	14	N	N
126	20241107	120445	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2345	-210	5	-8.22	1701237390	716771	25.09	2425	2470	2300	3320	1790	2555	2373.42	0.39	-83054	2848	2701	2498	2351	2148	2775	2425	210	765	500	1780	5	1	42000000	985	-5.45	1.55	12	1.71	-430.00	1517.00	3675	20240123	-36.19	1940	20240909	20.88	3675	-36.19	20240123	1940	20.88	20240909	3675	-36.19	20240123	1940	20.88	20240909	1.11	N	047400	500	210 억	162528	N	N	14	N	N
127	20241107	110445	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2330	-225	5	-8.81	1563708570	658026	23.03	2425	2470	2300	3320	1790	2555	2376.31	0.39	-74475	2848	2701	2498	2351	2148	2775	2425	210	765	500	1780	5	1	42000000	979	-5.42	1.54	12	1.57	-430.00	1517.00	3675	20240123	-36.60	1940	20240909	20.10	3675	-36.60	20240123	1940	20.10	20240909	3675	-36.60	20240123	1940	20.10	20240909	1.11	N	047400	500	210 억	162528	N	N	14	N	N
128	20241107	100445	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2345	-210	5	-8.22	1196204970	499870	17.50	2425	2470	2335	3320	1790	2555	2392.97	0.39	-50847	2848	2701	2498	2351	2148	2775	2425	210	765	500	1780	5	1	42000000	985	-5.45	1.55	12	1.19	-430.00	1517.00	3675	20240123	-36.19	1940	20240909	20.88	3675	-36.19	20240123	1940	20.88	20240909	3675	-36.19	20240123	1940	20.88	20240909	1.11	N	047400	500	210 억	162528	N	N	14	N	N
129	20241107	090445	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2405	-150	5	-5.87	327723780	135140	4.73	2425	2470	2405	3320	1790	2555	2424.87	0.39	-13938	2848	2701	2498	2351	2148	2775	2425	210	765	500	1780	5	1	42000000	1010	-5.59	1.59	12	0.32	-430.00	1517.00	3675	20240123	-34.56	1940	20240909	23.97	3675	-34.56	20240123	1940	23.97	20240909	3675	-34.56	20240123	1940	23.97	20240909	1.11	N	047400	500	210 억	162528	N	N	14	N	N
130	20241106	160447	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2555	190	2	8.03	7117660860	2808444	1182.70	2360	2645	2295	3070	1660	2365	2534.31	0.03	172033	2475	2420	2365	2310	2255	2447	2337	210	705	500	1650	5	1	42000000	1073	-5.94	1.68	12	6.69	-430.00	1517.00	3675	20240123	-30.48	1940	20240909	31.70	3675	-30.48	20240123	1940	31.70	20240909	3675	-30.48	20240123	1940	31.70	20240909	1.10	N	047400	500	210 억	12290	N	N	14	N	N
131	20241106	150500	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2565	200	2	8.46	6567097200	2591514	1091.34	2360	2645	2295	3070	1660	2365	2534.08	0.03	190638	2475	2420	2365	2310	2255	2447	2337	210	705	500	1650	5	1	42000000	1077	-5.97	1.69	12	6.17	-430.00	1517.00	3675	20240123	-30.20	1940	20240909	32.22	3675	-30.20	20240123	1940	32.22	20240909	3675	-30.20	20240123	1940	32.22	20240909	1.10	N	047400	500	210 억	12290	N	N	4	N	N
132	20241106	140457	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2540	175	2	7.40	5541672240	2187931	921.39	2360	2645	2295	3070	1660	2365	2532.84	0.03	190900	2475	2420	2365	2310	2255	2447	2337	210	705	500	1650	5	1	42000000	1067	-5.91	1.67	12	5.21	-430.00	1517.00	3675	20240123	-30.88	1940	20240909	30.93	3675	-30.88	20240123	1940	30.93	20240909	3675	-30.88	20240123	1940	30.93	20240909	1.10	N	047400	500	210 억	12290	N	N	4	N	N
133	20241106	130501	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2570	205	2	8.67	3290795740	1311549	552.32	2360	2625	2295	3070	1660	2365	2509.09	0.03	64270	2475	2420	2365	2310	2255	2447	2337	210	705	500	1650	5	1	42000000	1079	-5.98	1.69	12	3.12	-430.00	1517.00	3675	20240123	-30.07	1940	20240909	32.47	3675	-30.07	20240123	1940	32.47	20240909	3675	-30.07	20240123	1940	32.47	20240909	1.10	N	047400	500	210 억	12290	N	N	4	N	N
134	20241106	120446	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2470	105	2	4.44	731445705	307099	129.33	2360	2475	2295	3070	1660	2365	2381.79	0.03	1980	2475	2420	2365	2310	2255	2447	2337	210	705	500	1650	5	1	42000000	1037	-5.74	1.63	12	0.73	-430.00	1517.00	3675	20240123	-32.79	1940	20240909	27.32	3675	-32.79	20240123	1940	27.32	20240909	3675	-32.79	20240123	1940	27.32	20240909	1.10	N	047400	500	210 억	12290	N	N	4	N	N
135	20241106	110451	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2325	-40	5	-1.69	245972780	105776	44.54	2360	2360	2295	3070	1660	2365	2325.41	0.03	-8421	2475	2420	2365	2310	2255	2447	2337	210	705	500	1650	5	1	42000000	977	-5.41	1.53	12	0.25	-430.00	1517.00	3675	20240123	-36.73	1940	20240909	19.85	3675	-36.73	20240123	1940	19.85	20240909	3675	-36.73	20240123	1940	19.85	20240909	1.10	N	047400	500	210 억	12290	N	N	4	N	N
136	20241106	100450	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2350	-15	5	-0.63	196853315	84759	35.69	2360	2360	2295	3070	1660	2365	2322.51	0.03	-4499	2475	2420	2365	2310	2255	2447	2337	210	705	500	1650	5	1	42000000	987	-5.47	1.55	12	0.20	-430.00	1517.00	3675	20240123	-36.05	1940	20240909	21.13	3675	-36.05	20240123	1940	21.13	20240909	3675	-36.05	20240123	1940	21.13	20240909	1.10	N	047400	500	210 억	12290	N	N	4	N	N
137	20241106	090449	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2335	-30	5	-1.27	31987405	13653	5.75	2360	2360	2325	3070	1660	2365	2342.88	0.03	7349	2475	2420	2365	2310	2255	2447	2337	210	705	500	1650	5	1	42000000	981	-5.43	1.54	12	0.03	-430.00	1517.00	3675	20240123	-36.46	1940	20240909	20.36	3675	-36.46	20240123	1940	20.36	20240909	3675	-36.46	20240123	1940	20.36	20240909	1.10	N	047400	500	210 억	12290	N	N	4	N	N
138	20241105	160436	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2365	45	2	1.94	548780285	232351	65.73	2340	2420	2310	3015	1625	2320	2361.84	0.00	36583	2516	2417	2341	2242	2166	2380	2205	210	695	500	1620	5	1	42000000	993	-5.50	1.56	12	0.55	-430.00	1517.00	3675	20240123	-35.65	1940	20240909	21.91	3675	-35.65	20240123	1940	21.91	20240909	3675	-35.65	20240123	1940	21.91	20240909	1.09	N	047400	500	210 억	0	N	N	4	N	N
139	20241105	150445	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2390	70	2	3.02	505161670	214067	60.55	2340	2420	2310	3015	1625	2320	2359.83	0.00	37488	2516	2417	2341	2242	2166	2380	2205	210	695	500	1620	5	1	42000000	1004	-5.56	1.58	12	0.51	-430.00	1517.00	3675	20240123	-34.97	1940	20240909	23.20	3675	-34.97	20240123	1940	23.20	20240909	3675	-34.97	20240123	1940	23.20	20240909	1.09	N	047400	500	210 억	0	N	N	3	N	N
140	20241105	140442	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2380	60	2	2.59	362363460	154493	43.70	2340	2390	2310	3015	1625	2320	2345.50	0.00	19104	2516	2417	2341	2242	2166	2380	2205	210	695	500	1620	5	1	42000000	1000	-5.53	1.57	12	0.37	-430.00	1517.00	3675	20240123	-35.24	1940	20240909	22.68	3675	-35.24	20240123	1940	22.68	20240909	3675	-35.24	20240123	1940	22.68	20240909	1.09	N	047400	500	210 억	0	N	N	3	N	N
141	20241105	130444	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2385	65	2	2.80	287503790	122660	34.70	2340	2385	2310	3015	1625	2320	2343.91	0.00	14441	2516	2417	2341	2242	2166	2380	2205	210	695	500	1620	5	1	42000000	1002	-5.55	1.57	12	0.29	-430.00	1517.00	3675	20240123	-35.10	1940	20240909	22.94	3675	-35.10	20240123	1940	22.94	20240909	3675	-35.10	20240123	1940	22.94	20240909	1.09	N	047400	500	210 억	0	N	N	3	N	N
142	20241105	120441	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2330	10	2	0.43	180764815	77473	21.92	2340	2350	2310	3015	1625	2320	2333.26	0.00	11772	2516	2417	2341	2242	2166	2380	2205	210	695	500	1620	5	1	42000000	979	-5.42	1.54	12	0.18	-430.00	1517.00	3675	20240123	-36.60	1940	20240909	20.10	3675	-36.60	20240123	1940	20.10	20240909	3675	-36.60	20240123	1940	20.10	20240909	1.09	N	047400	500	210 억	0	N	N	3	N	N
143	20241105	110433	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2335	15	2	0.65	152281560	65303	18.47	2340	2350	2310	3015	1625	2320	2331.92	0.00	13131	2516	2417	2341	2242	2166	2380	2205	210	695	500	1620	5	1	42000000	981	-5.43	1.54	12	0.16	-430.00	1517.00	3675	20240123	-36.46	1940	20240909	20.36	3675	-36.46	20240123	1940	20.36	20240909	3675	-36.46	20240123	1940	20.36	20240909	1.09	N	047400	500	210 억	0	N	N	3	N	N
144	20241105	100440	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2325	5	2	0.22	85051790	36443	10.31	2340	2350	2310	3015	1625	2320	2333.83	0.00	2932	2516	2417	2341	2242	2166	2380	2205	210	695	500	1620	5	1	42000000	977	-5.41	1.53	12	0.09	-430.00	1517.00	3675	20240123	-36.73	1940	20240909	19.85	3675	-36.73	20240123	1940	19.85	20240909	3675	-36.73	20240123	1940	19.85	20240909	1.09	N	047400	500	210 억	0	N	N	3	N	N
145	20241105	090438	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2320	0	3	0.00	7913920	3401	0.96	2340	2340	2320	3015	1625	2320	2326.94	0.00	-24	2516	2417	2341	2242	2166	2380	2205	210	695	500	1620	5	1	42000000	974	-5.40	1.53	12	0.01	-430.00	1517.00	3675	20240123	-36.87	1940	20240909	19.59	3675	-36.87	20240123	1940	19.59	20240909	3675	-36.87	20240123	1940	19.59	20240909	1.09	N	047400	500	210 억	0	N	N	3	N	N
146	20241104	160435	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2320	-90	5	-3.73	815283465	352292	143.62	2440	2440	2265	3130	1690	2410	2314.20	0.05	-42367	2520	2465	2370	2315	2220	2492	2342	210	720	500	1680	5	1	42000000	974	-5.40	1.53	12	0.84	-430.00	1517.00	3675	20240123	-36.87	1940	20240909	19.59	3675	-36.87	20240123	1940	19.59	20240909	3675	-36.87	20240123	1940	19.59	20240909	1.08	N	047400	500	210 억	19999	N	N	3	N	N
147	20241104	150445	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2330	-80	5	-3.32	781976715	337961	137.78	2440	2440	2265	3130	1690	2410	2313.78	0.05	-42185	2520	2465	2370	2315	2220	2492	2342	210	720	500	1680	5	1	42000000	979	-5.42	1.54	12	0.80	-430.00	1517.00	3675	20240123	-36.60	1940	20240909	20.10	3675	-36.60	20240123	1940	20.10	20240909	3675	-36.60	20240123	1940	20.10	20240909	1.08	N	047400	500	210 억	19999	N	N	1	N	N
148	20241104	140436	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2340	-70	5	-2.90	724617550	313307	127.73	2440	2440	2265	3130	1690	2410	2312.77	0.05	-42050	2520	2465	2370	2315	2220	2492	2342	210	720	500	1680	5	1	42000000	983	-5.44	1.54	12	0.75	-430.00	1517.00	3675	20240123	-36.33	1940	20240909	20.62	3675	-36.33	20240123	1940	20.62	20240909	3675	-36.33	20240123	1940	20.62	20240909	1.08	N	047400	500	210 억	19999	N	N	1	N	N
149	20241104	130413	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2340	-70	5	-2.90	656953515	284331	115.91	2440	2440	2265	3130	1690	2410	2310.49	0.05	-35422	2520	2465	2370	2315	2220	2492	2342	210	720	500	1680	5	1	42000000	983	-5.44	1.54	12	0.68	-430.00	1517.00	3675	20240123	-36.33	1940	20240909	20.62	3675	-36.33	20240123	1940	20.62	20240909	3675	-36.33	20240123	1940	20.62	20240909	1.08	N	047400	500	210 억	19999	N	N	1	N	N
150	20241104	120430	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2320	-90	5	-3.73	618629645	267889	109.21	2440	2440	2265	3130	1690	2410	2309.24	0.05	-35084	2520	2465	2370	2315	2220	2492	2342	210	720	500	1680	5	1	42000000	974	-5.40	1.53	12	0.64	-430.00	1517.00	3675	20240123	-36.87	1940	20240909	19.59	3675	-36.87	20240123	1940	19.59	20240909	3675	-36.87	20240123	1940	19.59	20240909	1.08	N	047400	500	210 억	19999	N	N	1	N	N
151	20241104	110428	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2335	-75	5	-3.11	573347105	248443	101.28	2440	2440	2265	3130	1690	2410	2307.72	0.05	-32577	2520	2465	2370	2315	2220	2492	2342	210	720	500	1680	5	1	42000000	981	-5.43	1.54	12	0.59	-430.00	1517.00	3675	20240123	-36.46	1940	20240909	20.36	3675	-36.46	20240123	1940	20.36	20240909	3675	-36.46	20240123	1940	20.36	20240909	1.08	N	047400	500	210 억	19999	N	N	1	N	N
152	20241104	100424	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2285	-125	5	-5.19	409244285	177536	72.38	2440	2440	2265	3130	1690	2410	2305.07	0.05	-31953	2520	2465	2370	2315	2220	2492	2342	210	720	500	1680	5	1	42000000	960	-5.31	1.51	12	0.42	-430.00	1517.00	3675	20240123	-37.82	1940	20240909	17.78	3675	-37.82	20240123	1940	17.78	20240909	3675	-37.82	20240123	1940	17.78	20240909	1.08	N	047400	500	210 억	19999	N	N	1	N	N
153	20241104	090429	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2405	-5	5	-0.21	27140700	11215	4.57	2440	2440	2380	3130	1690	2410	2420.13	0.05	-4415	2520	2465	2370	2315	2220	2492	2342	210	720	500	1680	5	1	42000000	1010	-5.59	1.59	12	0.03	-430.00	1517.00	3675	20240123	-34.56	1940	20240909	23.97	3675	-34.56	20240123	1940	23.97	20240909	3675	-34.56	20240123	1940	23.97	20240909	1.08	N	047400	500	210 억	19999	N	N	1	N	N
154	20241101	160415	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2410	40	2	1.69	568392885	242689	161.05	2320	2425	2275	3080	1660	2370	2341.99	0.03	13710	2463	2416	2363	2316	2263	2390	2290	210	710	500	1650	5	1	42000000	1012	-5.60	1.59	12	0.58	-430.00	1517.00	3675	20240123	-34.42	1940	20240909	24.23	3675	-34.42	20240123	1940	24.23	20240909	3675	-34.42	20240123	1940	24.23	20240909	1.11	N	047400	500	210 억	11193	N	N	1	N	N
155	20241101	150426	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2385	15	2	0.63	505065365	216285	143.53	2320	2410	2275	3080	1660	2370	2335.18	0.03	11656	2463	2416	2363	2316	2263	2390	2290	210	710	500	1650	5	1	42000000	1002	-5.55	1.57	12	0.51	-430.00	1517.00	3675	20240123	-35.10	1940	20240909	22.94	3675	-35.10	20240123	1940	22.94	20240909	3675	-35.10	20240123	1940	22.94	20240909	1.11	N	047400	500	210 억	11193	N	N	1	N	N
156	20241101	140418	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2320	-50	5	-2.11	459927555	197211	130.87	2320	2410	2275	3080	1660	2370	2332.16	0.03	12672	2463	2416	2363	2316	2263	2390	2290	210	710	500	1650	5	1	42000000	974	-5.40	1.53	12	0.47	-430.00	1517.00	3675	20240123	-36.87	1940	20240909	19.59	3675	-36.87	20240123	1940	19.59	20240909	3675	-36.87	20240123	1940	19.59	20240909	1.11	N	047400	500	210 억	11193	N	N	1	N	N
157	20241101	130459	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2370	0	3	0.00	414497105	177931	118.07	2320	2410	2275	3080	1660	2370	2329.54	0.03	10745	2463	2416	2363	2316	2263	2390	2290	210	710	500	1650	5	1	42000000	995	-5.51	1.56	12	0.42	-430.00	1517.00	3675	20240123	-35.51	1940	20240909	22.16	3675	-35.51	20240123	1940	22.16	20240909	3675	-35.51	20240123	1940	22.16	20240909	1.11	N	047400	500	210 억	11193	N	N	1	N	N
158	20241101	120500	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2280	-90	5	-3.80	281173895	121019	80.31	2320	2410	2275	3080	1660	2370	2323.39	0.03	12504	2463	2416	2363	2316	2263	2390	2290	210	710	500	1650	5	1	42000000	958	-5.30	1.50	12	0.29	-430.00	1517.00	3675	20240123	-37.96	1940	20240909	17.53	3675	-37.96	20240123	1940	17.53	20240909	3675	-37.96	20240123	1940	17.53	20240909	1.11	N	047400	500	210 억	11193	N	N	1	N	N
159	20241101	110458	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2325	-45	5	-1.90	203321385	87205	57.87	2320	2410	2300	3080	1660	2370	2331.53	0.03	8670	2463	2416	2363	2316	2263	2390	2290	210	710	500	1650	5	1	42000000	977	-5.41	1.53	12	0.21	-430.00	1517.00	3675	20240123	-36.73	1940	20240909	19.85	3675	-36.73	20240123	1940	19.85	20240909	3675	-36.73	20240123	1940	19.85	20240909	1.11	N	047400	500	210 억	11193	N	N	1	N	N
160	20241101	100459	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2355	-15	5	-0.63	71238945	30106	19.98	2320	2410	2310	3080	1660	2370	2366.27	0.03	3224	2463	2416	2363	2316	2263	2390	2290	210	710	500	1650	5	1	42000000	989	-5.48	1.55	12	0.07	-430.00	1517.00	3675	20240123	-35.92	1940	20240909	21.39	3675	-35.92	20240123	1940	21.39	20240909	3675	-35.92	20240123	1940	21.39	20240909	1.11	N	047400	500	210 억	11193	N	N	1	N	N
161	20241101	090458	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2395	25	2	1.05	16696425	7015	4.66	2320	2410	2310	3080	1660	2370	2380.10	0.03	-2736	2463	2416	2363	2316	2263	2390	2290	210	710	500	1650	5	1	42000000	1006	-5.57	1.58	12	0.02	-430.00	1517.00	3675	20240123	-34.83	1940	20240909	23.45	3675	-34.83	20240123	1940	23.45	20240909	3675	-34.83	20240123	1940	23.45	20240909	1.11	N	047400	500	210 억	11193	N	N	1	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History