KissMeData/462520/price/prices-20240101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	121331	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18650	-60	5	-0.32	93195760	4997	36.58	18600	18870	18490	24300	13100	18710	18650.34	0.20	0	-220	19156	18932	18776	18552	18396	18855	18475	59	5590	500	11600	10	1	11855168	2211	0.00	0.00	12	0.04	0.00	0.00	74100	20230803	-74.83	18300	20231031	1.91	21800	-14.45	20240111	18490	0.87	20240123	74100	-74.83	20230803	18300	1.91	20231031	0.24	N	462520	500	59 억		23942	N	N	12	N	00	N
3	20240123	111325	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18740	30	2	0.16	78567370	4214	30.85	18600	18870	18490	24300	13100	18710	18644.37	0.20	0	-22	19156	18932	18776	18552	18396	18855	18475	59	5590	500	11600	10	1	11855168	2222	0.00	0.00	12	0.04	0.00	0.00	74100	20230803	-74.71	18300	20231031	2.40	21800	-14.04	20240111	18490	1.35	20240123	74100	-74.71	20230803	18300	2.40	20231031	0.24	N	462520	500	59 억		23942	N	N	12	N	00	N
4	20240123	101326	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18750	40	2	0.21	47602750	2558	18.72	18600	18870	18490	24300	13100	18710	18609.36	0.20	0	-321	19156	18932	18776	18552	18396	18855	18475	59	5590	500	11600	10	1	11855168	2223	0.00	0.00	12	0.02	0.00	0.00	74100	20230803	-74.70	18300	20231031	2.46	21800	-13.99	20240111	18490	1.41	20240123	74100	-74.70	20230803	18300	2.46	20231031	0.24	N	462520	500	59 억		23942	N	N	12	N	00	N
5	20240123	091325	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18710	0	3	0.00	28800760	1552	11.36	18600	18710	18490	24300	13100	18710	18557.19	0.20	0	-392	19156	18932	18776	18552	18396	18855	18475	59	5590	500	11600	10	1	11855168	2218	0.00	0.00	12	0.01	0.00	0.00	74100	20230803	-74.75	18300	20231031	2.24	21800	-14.17	20240111	18490	1.19	20240123	74100	-74.75	20230803	18300	2.24	20231031	0.24	N	462520	500	59 억		23942	N	N	12	N	00	N
6	20240119	161317	57	100.00	KOSPI		비금속광물	N	N	N	N		N	19020	20	2	0.11	249130450	13108	106.52	19290	19380	18810	24700	13300	19000	19005.76	0.22	0	-2609	19660	19330	19120	18790	18580	19225	18685	59	5700	500	11780	10	1	11855168	2255	0.00	0.00	12	0.11	0.00	0.00	74100	20230803	-74.33	18300	20231031	3.93	21800	-12.75	20240111	18810	1.12	20240119	74100	-74.33	20230803	18300	3.93	20231031	0.26	N	462520	500	59 억		26258	N	N	8	N	00	N
7	20240119	151322	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18960	-40	5	-0.21	220945580	11626	94.47	19290	19380	18810	24700	13300	19000	19004.44	0.22	0	-2389	19660	19330	19120	18790	18580	19225	18685	59	5700	500	11780	10	1	11855168	2248	0.00	0.00	12	0.10	0.00	0.00	74100	20230803	-74.41	18300	20231031	3.61	21800	-13.03	20240111	18810	0.80	20240119	74100	-74.41	20230803	18300	3.61	20231031	0.26	N	462520	500	59 억		26258	N	N	6	N	00	N
8	20240119	141317	57	100.00	KOSPI		비금속광물	N	N	N	N		N	19000	0	3	0.00	193006600	10146	82.45	19290	19380	18820	24700	13300	19000	19022.93	0.22	0	-2095	19660	19330	19120	18790	18580	19225	18685	59	5700	500	11780	10	1	11855168	2252	0.00	0.00	12	0.09	0.00	0.00	74100	20230803	-74.36	18300	20231031	3.83	21800	-12.84	20240111	18820	0.96	20240119	74100	-74.36	20230803	18300	3.83	20231031	0.26	N	462520	500	59 억		26258	N	N	6	N	00	N
9	20240119	131319	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18990	-10	5	-0.05	150036350	7870	63.95	19290	19380	18900	24700	13300	19000	19064.34	0.22	0	-1154	19660	19330	19120	18790	18580	19225	18685	59	5700	500	11780	10	1	11855168	2251	0.00	0.00	12	0.07	0.00	0.00	74100	20230803	-74.37	18300	20231031	3.77	21800	-12.89	20240111	18900	0.48	20240119	74100	-74.37	20230803	18300	3.77	20231031	0.26	N	462520	500	59 억		26258	N	N	6	N	00	N
10	20240119	121323	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18940	-60	5	-0.32	112038540	5863	47.64	19290	19380	18930	24700	13300	19000	19109.42	0.22	0	-322	19660	19330	19120	18790	18580	19225	18685	59	5700	500	11780	10	1	11855168	2245	0.00	0.00	12	0.05	0.00	0.00	74100	20230803	-74.44	18300	20231031	3.50	21800	-13.12	20240111	18910	0.16	20240118	74100	-74.44	20230803	18300	3.50	20231031	0.26	N	462520	500	59 억		26258	N	N	6	N	00	N
11	20240119	111322	57	100.00	KOSPI		비금속광물	N	N	N	N		N	19110	110	2	0.58	79608520	4155	33.76	19290	19380	19000	24700	13300	19000	19159.69	0.22	0	456	19660	19330	19120	18790	18580	19225	18685	59	5700	500	11780	10	1	11855168	2266	0.00	0.00	12	0.04	0.00	0.00	74100	20230803	-74.21	18300	20231031	4.43	21800	-12.34	20240111	18910	1.06	20240118	74100	-74.21	20230803	18300	4.43	20231031	0.26	N	462520	500	59 억		26258	N	N	6	N	00	N
12	20240119	101326	57	100.00	KOSPI		비금속광물	N	N	N	N		N	19100	100	2	0.53	58122920	3029	24.61	19290	19380	19000	24700	13300	19000	19188.81	0.22	0	1196	19660	19330	19120	18790	18580	19225	18685	59	5700	500	11780	10	1	11855168	2264	0.00	0.00	12	0.03	0.00	0.00	74100	20230803	-74.22	18300	20231031	4.37	21800	-12.39	20240111	18910	1.00	20240118	74100	-74.22	20230803	18300	4.37	20231031	0.26	N	462520	500	59 억		26258	N	N	6	N	00	N
13	20240119	091319	57	100.00	KOSPI		비금속광물	N	N	N	N		N	19270	270	2	1.42	14550850	758	6.16	19290	19290	19050	24700	13300	19000	19196.37	0.22	0	173	19660	19330	19120	18790	18580	19225	18685	59	5700	500	11780	10	1	11855168	2284	0.00	0.00	12	0.01	0.00	0.00	74100	20230803	-73.99	18300	20231031	5.30	21800	-11.61	20240111	18910	1.90	20240118	74100	-73.99	20230803	18300	5.30	20231031	0.26	N	462520	500	59 억		26258	N	N	6	N	00	N
14	20240118	161316	57	100.00	KOSPI		비금속광물	N	N	N	N		N	19000	60	2	0.32	232426070	12176	52.01	19300	19450	18910	24600	13260	18940	19088.88	0.23	0	-833	19920	19430	19180	18690	18440	19305	18565	59	5660	500	11740	10	1	11855168	2252	0.00	0.00	12	0.10	0.00	0.00	74100	20230803	-74.36	18300	20231031	3.83	21800	-12.84	20240111	18910	0.48	20240118	74100	-74.36	20230803	18300	3.83	20231031	0.28	N	462520	500	59 억		26767	N	N	6	N	00	N
15	20240118	151317	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18950	10	2	0.05	230032880	12050	51.48	19300	19450	18910	24600	13260	18940	19089.87	0.23	0	-875	19920	19430	19180	18690	18440	19305	18565	59	5660	500	11740	10	1	11855168	2247	0.00	0.00	12	0.10	0.00	0.00	74100	20230803	-74.43	18300	20231031	3.55	21800	-13.07	20240111	18910	0.21	20240118	74100	-74.43	20230803	18300	3.55	20231031	0.28	N	462520	500	59 억		26767	N	N	10	N	00	N
16	20240118	141317	57	100.00	KOSPI		비금속광물	N	N	N	N		N	19010	70	2	0.37	216088910	11316	48.34	19300	19450	18910	24600	13260	18940	19095.87	0.23	0	-1025	19920	19430	19180	18690	18440	19305	18565	59	5660	500	11740	10	1	11855168	2254	0.00	0.00	12	0.10	0.00	0.00	74100	20230803	-74.35	18300	20231031	3.88	21800	-12.80	20240111	18910	0.53	20240118	74100	-74.35	20230803	18300	3.88	20231031	0.28	N	462520	500	59 억		26767	N	N	10	N	00	N
17	20240118	131315	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18980	40	2	0.21	149268890	7786	33.26	19300	19450	18940	24600	13260	18940	19171.45	0.23	0	-719	19920	19430	19180	18690	18440	19305	18565	59	5660	500	11740	10	1	11855168	2250	0.00	0.00	12	0.07	0.00	0.00	74100	20230803	-74.39	18300	20231031	3.72	21800	-12.94	20240111	18930	0.26	20240117	74100	-74.39	20230803	18300	3.72	20231031	0.28	N	462520	500	59 억		26767	N	N	10	N	00	N
18	20240118	121319	57	100.00	KOSPI		비금속광물	N	N	N	N		N	19120	180	2	0.95	104158960	5421	23.16	19300	19450	18940	24600	13260	18940	19213.98	0.23	0	-471	19920	19430	19180	18690	18440	19305	18565	59	5660	500	11740	10	1	11855168	2267	0.00	0.00	12	0.05	0.00	0.00	74100	20230803	-74.20	18300	20231031	4.48	21800	-12.29	20240111	18930	1.00	20240117	74100	-74.20	20230803	18300	4.48	20231031	0.28	N	462520	500	59 억		26767	N	N	10	N	00	N
19	20240118	111317	57	100.00	KOSPI		비금속광물	N	N	N	N		N	19310	370	2	1.95	86399620	4498	19.21	19300	19450	18940	24600	13260	18940	19208.45	0.23	0	-118	19920	19430	19180	18690	18440	19305	18565	59	5660	500	11740	10	1	11855168	2289	0.00	0.00	12	0.04	0.00	0.00	74100	20230803	-73.94	18300	20231031	5.52	21800	-11.42	20240111	18930	2.01	20240117	74100	-73.94	20230803	18300	5.52	20231031	0.28	N	462520	500	59 억		26767	N	N	10	N	00	N
20	20240118	101314	57	100.00	KOSPI		비금속광물	N	N	N	N		N	19230	290	2	1.53	68387850	3564	15.22	19300	19450	18940	24600	13260	18940	19188.51	0.23	0	199	19920	19430	19180	18690	18440	19305	18565	59	5660	500	11740	10	1	11855168	2280	0.00	0.00	12	0.03	0.00	0.00	74100	20230803	-74.05	18300	20231031	5.08	21800	-11.79	20240111	18930	1.58	20240117	74100	-74.05	20230803	18300	5.08	20231031	0.28	N	462520	500	59 억		26767	N	N	10	N	00	N
21	20240118	091314	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18950	10	2	0.05	17494160	917	3.92	19300	19300	18940	24600	13260	18940	19077.60	0.23	0	-146	19920	19430	19180	18690	18440	19305	18565	59	5660	500	11740	10	1	11855168	2247	0.00	0.00	12	0.01	0.00	0.00	74100	20230803	-74.43	18300	20231031	3.55	21800	-13.07	20240111	18930	0.11	20240117	74100	-74.43	20230803	18300	3.55	20231031	0.28	N	462520	500	59 억		26767	N	N	10	N	00	N
22	20240117	161311	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18940	-750	5	-3.81	445901610	23359	81.71	19670	19670	18930	25550	13790	19690	19089.31	0.27	0	-5535	20563	20126	19813	19376	19063	19970	19220	59	5860	500	12200	10	1	11855168	2245	0.00	0.00	12	0.20	0.00	0.00	74100	20230803	-74.44	18300	20231031	3.50	21800	-13.12	20240111	18930	0.05	20240117	74100	-74.44	20230803	18300	3.50	20231031	0.28	N	462520	500	59 억		32172	N	N	10	N	00	N
23	20240117	151316	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18980	-710	5	-3.61	434024970	22732	79.52	19670	19670	18930	25550	13790	19690	19093.13	0.27	0	-5368	20563	20126	19813	19376	19063	19970	19220	59	5860	500	12200	10	1	11855168	2250	0.00	0.00	12	0.19	0.00	0.00	74100	20230803	-74.39	18300	20231031	3.72	21800	-12.94	20240111	18930	0.26	20240117	74100	-74.39	20230803	18300	3.72	20231031	0.28	N	462520	500	59 억		32172	N	N	16	N	00	N
24	20240117	141312	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18970	-720	5	-3.66	378714520	19817	69.32	19670	19670	18970	25550	13790	19690	19110.59	0.27	0	-4408	20563	20126	19813	19376	19063	19970	19220	59	5860	500	12200	10	1	11855168	2249	0.00	0.00	12	0.17	0.00	0.00	74100	20230803	-74.40	18300	20231031	3.66	21800	-12.98	20240111	18970	0.00	20240117	74100	-74.40	20230803	18300	3.66	20231031	0.28	N	462520	500	59 억		32172	N	N	16	N	00	N
25	20240117	131312	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18970	-720	5	-3.66	354923850	18565	64.94	19670	19670	18970	25550	13790	19690	19117.90	0.27	0	-4048	20563	20126	19813	19376	19063	19970	19220	59	5860	500	12200	10	1	11855168	2249	0.00	0.00	12	0.16	0.00	0.00	74100	20230803	-74.40	18300	20231031	3.66	21800	-12.98	20240111	18970	0.00	20240117	74100	-74.40	20230803	18300	3.66	20231031	0.28	N	462520	500	59 억		32172	N	N	16	N	00	N
26	20240117	121314	57	100.00	KOSPI		비금속광물	N	N	N	N		N	19040	-650	5	-3.30	266601340	13920	48.69	19670	19670	19020	25550	13790	19690	19152.40	0.27	0	-3709	20563	20126	19813	19376	19063	19970	19220	59	5860	500	12200	10	1	11855168	2257	0.00	0.00	12	0.12	0.00	0.00	74100	20230803	-74.30	18300	20231031	4.04	21800	-12.66	20240111	19020	0.11	20240117	74100	-74.30	20230803	18300	4.04	20231031	0.28	N	462520	500	59 억		32172	N	N	16	N	00	N
27	20240117	111316	57	100.00	KOSPI		비금속광물	N	N	N	N		N	19100	-590	5	-3.00	204918550	10682	37.37	19670	19670	19050	25550	13790	19690	19183.54	0.27	0	-3325	20563	20126	19813	19376	19063	19970	19220	59	5860	500	12200	10	1	11855168	2264	0.00	0.00	12	0.09	0.00	0.00	74100	20230803	-74.22	18300	20231031	4.37	21800	-12.39	20240111	19050	0.26	20240117	74100	-74.22	20230803	18300	4.37	20231031	0.28	N	462520	500	59 억		32172	N	N	16	N	00	N
28	20240117	101311	57	100.00	KOSPI		비금속광물	N	N	N	N		N	19050	-640	5	-3.25	173896090	9058	31.69	19670	19670	19050	25550	13790	19690	19198.07	0.27	0	-3291	20563	20126	19813	19376	19063	19970	19220	59	5860	500	12200	10	1	11855168	2258	0.00	0.00	12	0.08	0.00	0.00	74100	20230803	-74.29	18300	20231031	4.10	21800	-12.61	20240111	19050	0.00	20240117	74100	-74.29	20230803	18300	4.10	20231031	0.28	N	462520	500	59 억		32172	N	N	16	N	00	N
29	20240117	091316	57	100.00	KOSPI		비금속광물	N	N	N	N		N	19290	-400	5	-2.03	13982650	721	2.52	19670	19670	19280	25550	13790	19690	19393.41	0.27	0	-515	20563	20126	19813	19376	19063	19970	19220	59	5860	500	12200	10	1	11855168	2287	0.00	0.00	12	0.01	0.00	0.00	74100	20230803	-73.97	18300	20231031	5.41	21800	-11.51	20240111	19280	0.05	20240117	74100	-73.97	20230803	18300	5.41	20231031	0.28	N	462520	500	59 억		32172	N	N	16	N	00	N
30	20240116	161309	57	100.00	KOSPI		비금속광물	N	N	N	N		N	19690	-510	5	-2.52	563609430	28571	225.31	20200	20250	19500	26250	14150	20200	19726.63	0.30	0	-1542	21033	20616	20333	19916	19633	20475	19775	59	6050	500	12520	10	1	11855168	2334	0.00	0.00	12	0.24	0.00	0.00	74100	20230803	-73.43	18300	20231031	7.60	21800	-9.68	20240111	19500	0.97	20240116	74100	-73.43	20230803	18300	7.60	20231031	0.28	N	462520	500	59 억		36046	N	N	16	N	00	N
31	20240116	151306	57	100.00	KOSPI		비금속광물	N	N	N	N		N	19700	-500	5	-2.48	541443950	27441	216.39	20200	20250	19500	26250	14150	20200	19731.20	0.30	0	-1924	21033	20616	20333	19916	19633	20475	19775	59	6050	500	12520	10	1	11855168	2335	0.00	0.00	12	0.23	0.00	0.00	74100	20230803	-73.41	18300	20231031	7.65	21800	-9.63	20240111	19500	1.03	20240116	74100	-73.41	20230803	18300	7.65	20231031	0.28	N	462520	500	59 억		36046	N	N	30	N	00	N
32	20240116	141310	57	100.00	KOSPI		비금속광물	N	N	N	N		N	19630	-570	5	-2.82	466761350	23629	186.33	20200	20250	19500	26250	14150	20200	19753.75	0.30	0	-1512	21033	20616	20333	19916	19633	20475	19775	59	6050	500	12520	10	1	11855168	2327	0.00	0.00	12	0.20	0.00	0.00	74100	20230803	-73.51	18300	20231031	7.27	21800	-9.95	20240111	19500	0.67	20240116	74100	-73.51	20230803	18300	7.27	20231031	0.28	N	462520	500	59 억		36046	N	N	30	N	00	N
33	20240116	131310	57	100.00	KOSPI		비금속광물	N	N	N	N		N	19640	-560	5	-2.77	406050830	20530	161.90	20200	20250	19500	26250	14150	20200	19778.41	0.30	0	-933	21033	20616	20333	19916	19633	20475	19775	59	6050	500	12520	10	1	11855168	2328	0.00	0.00	12	0.17	0.00	0.00	74100	20230803	-73.50	18300	20231031	7.32	21800	-9.91	20240111	19500	0.72	20240116	74100	-73.50	20230803	18300	7.32	20231031	0.28	N	462520	500	59 억		36046	N	N	30	N	00	N
34	20240116	121307	57	100.00	KOSPI		비금속광물	N	N	N	N		N	19610	-590	5	-2.92	398807730	20161	158.99	20200	20250	19500	26250	14150	20200	19781.15	0.30	0	-761	21033	20616	20333	19916	19633	20475	19775	59	6050	500	12520	10	1	11855168	2325	0.00	0.00	12	0.17	0.00	0.00	74100	20230803	-73.54	18300	20231031	7.16	21800	-10.05	20240111	19500	0.56	20240116	74100	-73.54	20230803	18300	7.16	20231031	0.28	N	462520	500	59 억		36046	N	N	30	N	00	N
35	20240116	111308	57	100.00	KOSPI		비금속광물	N	N	N	N		N	19700	-500	5	-2.48	373796830	18887	148.94	20200	20250	19500	26250	14150	20200	19791.22	0.30	0	-571	21033	20616	20333	19916	19633	20475	19775	59	6050	500	12520	10	1	11855168	2335	0.00	0.00	12	0.16	0.00	0.00	74100	20230803	-73.41	18300	20231031	7.65	21800	-9.63	20240111	19500	1.03	20240116	74100	-73.41	20230803	18300	7.65	20231031	0.28	N	462520	500	59 억		36046	N	N	30	N	00	N
36	20240116	101307	57	100.00	KOSPI		비금속광물	N	N	N	N		N	19570	-630	5	-3.12	318815060	16081	126.81	20200	20250	19500	26250	14150	20200	19825.57	0.30	0	-472	21033	20616	20333	19916	19633	20475	19775	59	6050	500	12520	10	1	11855168	2320	0.00	0.00	12	0.14	0.00	0.00	74100	20230803	-73.59	18300	20231031	6.94	21800	-10.23	20240111	19500	0.36	20240116	74100	-73.59	20230803	18300	6.94	20231031	0.28	N	462520	500	59 억		36046	N	N	30	N	00	N
37	20240116	091305	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20150	-50	5	-0.25	7299650	362	2.85	20200	20250	20100	26250	14150	20200	20164.78	0.30	0	-1	21033	20616	20333	19916	19633	20475	19775	59	6050	500	12520	50	1	11855168	2389	0.00	0.00	12	0.00	0.00	0.00	74100	20230803	-72.81	18300	20231031	10.11	21800	-7.57	20240111	20050	0.50	20240115	74100	-72.81	20230803	18300	10.11	20231031	0.28	N	462520	500	59 억		36046	N	N	30	N	00	N
38	20240115	161304	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20200	-550	5	-2.65	257401450	12660	91.09	20750	20750	20050	26950	14550	20750	20333.87	0.30	0	-317	21616	21182	20966	20532	20316	21075	20425	59	6200	500	12860	50	1	11855168	2395	0.00	0.00	12	0.11	0.00	0.00	74100	20230803	-72.74	18300	20231031	10.38	21800	-7.34	20240111	20050	0.75	20240115	74100	-72.74	20230803	18300	10.38	20231031	0.28	N	462520	500	59 억		36138	N	N	30	N	00	N
39	20240115	151305	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20250	-500	5	-2.41	223824500	10998	79.13	20750	20750	20050	26950	14550	20750	20351.38	0.30	0	-207	21616	21182	20966	20532	20316	21075	20425	59	6200	500	12860	50	1	11855168	2401	0.00	0.00	12	0.09	0.00	0.00	74100	20230803	-72.67	18300	20231031	10.66	21800	-7.11	20240111	20050	1.00	20240115	74100	-72.67	20230803	18300	10.66	20231031	0.28	N	462520	500	59 억		36138	N	N	2	N	00	N
40	20240115	141304	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20350	-400	5	-1.93	194098000	9529	68.56	20750	20750	20050	26950	14550	20750	20369.19	0.30	0	-18	21616	21182	20966	20532	20316	21075	20425	59	6200	500	12860	50	1	11855168	2413	0.00	0.00	12	0.08	0.00	0.00	74100	20230803	-72.54	18300	20231031	11.20	21800	-6.65	20240111	20050	1.50	20240115	74100	-72.54	20230803	18300	11.20	20231031	0.28	N	462520	500	59 억		36138	N	N	2	N	00	N
41	20240115	131304	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20300	-450	5	-2.17	171977500	8439	60.72	20750	20750	20050	26950	14550	20750	20378.90	0.30	0	146	21616	21182	20966	20532	20316	21075	20425	59	6200	500	12860	50	1	11855168	2407	0.00	0.00	12	0.07	0.00	0.00	74100	20230803	-72.60	18300	20231031	10.93	21800	-6.88	20240111	20050	1.25	20240115	74100	-72.60	20230803	18300	10.93	20231031	0.28	N	462520	500	59 억		36138	N	N	2	N	00	N
42	20240115	121304	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20450	-300	5	-1.45	145199350	7121	51.23	20750	20750	20050	26950	14550	20750	20390.30	0.30	0	337	21616	21182	20966	20532	20316	21075	20425	59	6200	500	12860	50	1	11855168	2424	0.00	0.00	12	0.06	0.00	0.00	74100	20230803	-72.40	18300	20231031	11.75	21800	-6.19	20240111	20050	2.00	20240115	74100	-72.40	20230803	18300	11.75	20231031	0.28	N	462520	500	59 억		36138	N	N	2	N	00	N
43	20240115	111305	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20300	-450	5	-2.17	128610300	6307	45.38	20750	20750	20050	26950	14550	20750	20391.68	0.30	0	509	21616	21182	20966	20532	20316	21075	20425	59	6200	500	12860	50	1	11855168	2407	0.00	0.00	12	0.05	0.00	0.00	74100	20230803	-72.60	18300	20231031	10.93	21800	-6.88	20240111	20050	1.25	20240115	74100	-72.60	20230803	18300	10.93	20231031	0.28	N	462520	500	59 억		36138	N	N	2	N	00	N
44	20240115	101259	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20650	-100	5	-0.48	98354950	4827	34.73	20750	20750	20050	26950	14550	20750	20376.00	0.30	0	1014	21616	21182	20966	20532	20316	21075	20425	59	6200	500	12860	50	1	11855168	2448	0.00	0.00	12	0.04	0.00	0.00	74100	20230803	-72.13	18300	20231031	12.84	21800	-5.28	20240111	20050	2.99	20240115	74100	-72.13	20230803	18300	12.84	20231031	0.28	N	462520	500	59 억		36138	N	N	2	N	00	N
45	20240115	091302	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20500	-250	5	-1.20	76420450	3762	27.07	20750	20750	20050	26950	14550	20750	20313.78	0.30	0	1147	21616	21182	20966	20532	20316	21075	20425	59	6200	500	12860	50	1	11855168	2430	0.00	0.00	12	0.03	0.00	0.00	74100	20230803	-72.33	18300	20231031	12.02	21800	-5.96	20240111	20050	2.24	20240115	74100	-72.33	20230803	18300	12.02	20231031	0.28	N	462520	500	59 억		36138	N	N	2	N	00	N
46	20240112	161312	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20750	-500	5	-2.35	291046750	13886	62.03	21250	21400	20750	27600	14900	21250	20959.74	0.36	0	-6153	22316	21782	21266	20732	20216	22050	21000	59	6350	500	13170	50	1	11855168	2460	0.00	0.00	12	0.12	0.00	0.00	74100	20230803	-72.00	18300	20231031	13.39	21800	-4.82	20240111	20650	0.48	20240102	74100	-72.00	20230803	18300	13.39	20231031	0.28	N	462520	500	59 억		42532	N	N	2	N	00	N
47	20240112	151301	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20750	-500	5	-2.35	266597950	12708	56.77	21250	21400	20750	27600	14900	21250	20978.75	0.36	0	-5755	22316	21782	21266	20732	20216	22050	21000	59	6350	500	13170	50	1	11855168	2460	0.00	0.00	12	0.11	0.00	0.00	74100	20230803	-72.00	18300	20231031	13.39	21800	-4.82	20240111	20650	0.48	20240102	74100	-72.00	20230803	18300	13.39	20231031	0.28	N	462520	500	59 억		42532	N	N	11	N	00	N
48	20240112	141259	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20800	-450	5	-2.12	238034250	11334	50.63	21250	21400	20750	27600	14900	21250	21001.79	0.36	0	-5363	22316	21782	21266	20732	20216	22050	21000	59	6350	500	13170	50	1	11855168	2466	0.00	0.00	12	0.10	0.00	0.00	74100	20230803	-71.93	18300	20231031	13.66	21800	-4.59	20240111	20650	0.73	20240102	74100	-71.93	20230803	18300	13.66	20231031	0.28	N	462520	500	59 억		42532	N	N	11	N	00	N
49	20240112	131254	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20900	-350	5	-1.65	190472250	9051	40.43	21250	21400	20850	27600	14900	21250	21044.33	0.36	0	-3520	22316	21782	21266	20732	20216	22050	21000	59	6350	500	13170	50	1	11855168	2478	0.00	0.00	12	0.08	0.00	0.00	74100	20230803	-71.79	18300	20231031	14.21	21800	-4.13	20240111	20650	1.21	20240102	74100	-71.79	20230803	18300	14.21	20231031	0.28	N	462520	500	59 억		42532	N	N	11	N	00	N
50	20240112	121259	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20900	-350	5	-1.65	147541700	6998	31.26	21250	21400	20850	27600	14900	21250	21083.41	0.36	0	-2188	22316	21782	21266	20732	20216	22050	21000	59	6350	500	13170	50	1	11855168	2478	0.00	0.00	12	0.06	0.00	0.00	74100	20230803	-71.79	18300	20231031	14.21	21800	-4.13	20240111	20650	1.21	20240102	74100	-71.79	20230803	18300	14.21	20231031	0.28	N	462520	500	59 억		42532	N	N	11	N	00	N
51	20240112	111254	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20950	-300	5	-1.41	135825350	6438	28.76	21250	21400	20850	27600	14900	21250	21097.44	0.36	0	-2156	22316	21782	21266	20732	20216	22050	21000	59	6350	500	13170	50	1	11855168	2484	0.00	0.00	12	0.05	0.00	0.00	74100	20230803	-71.73	18300	20231031	14.48	21800	-3.90	20240111	20650	1.45	20240102	74100	-71.73	20230803	18300	14.48	20231031	0.28	N	462520	500	59 억		42532	N	N	11	N	00	N
52	20240112	101253	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21100	-150	5	-0.71	100368400	4744	21.19	21250	21400	20950	27600	14900	21250	21156.91	0.36	0	-2130	22316	21782	21266	20732	20216	22050	21000	59	6350	500	13170	50	1	11855168	2501	0.00	0.00	12	0.04	0.00	0.00	74100	20230803	-71.52	18300	20231031	15.30	21800	-3.21	20240111	20650	2.18	20240102	74100	-71.52	20230803	18300	15.30	20231031	0.28	N	462520	500	59 억		42532	N	N	11	N	00	N
53	20240112	091257	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21300	50	2	0.24	25551950	1205	5.38	21250	21300	21150	27600	14900	21250	21204.94	0.36	0	-521	22316	21782	21266	20732	20216	22050	21000	59	6350	500	13170	50	1	11855168	2525	0.00	0.00	12	0.01	0.00	0.00	74100	20230803	-71.26	18300	20231031	16.39	21800	-2.29	20240111	20650	3.15	20240102	74100	-71.26	20230803	18300	16.39	20231031	0.28	N	462520	500	59 억		42532	N	N	11	N	00	N
54	20240111	161247	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21250	350	2	1.67	470395800	22345	215.73	21050	21800	20750	27150	14650	20900	21051.26	0.30	0	7842	21333	21116	20883	20666	20433	21125	20675	59	6250	500	12950	50	1	11855168	2519	0.00	0.00	12	0.19	0.00	0.00	74100	20230803	-71.32	18300	20231031	16.12	21800	-2.52	20240111	20650	2.91	20240102	74100	-71.32	20230803	18300	16.12	20231031	0.28	N	462520	500	59 억		34997	N	N	11	N	00	N
55	20240111	151256	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21350	450	2	2.15	454613000	21604	208.57	21050	21800	20750	27150	14650	20900	21043.00	0.30	0	7833	21333	21116	20883	20666	20433	21125	20675	59	6250	500	12950	50	1	11855168	2531	0.00	0.00	12	0.18	0.00	0.00	74100	20230803	-71.19	18300	20231031	16.67	21800	-2.06	20240111	20650	3.39	20240102	74100	-71.19	20230803	18300	16.67	20231031	0.28	N	462520	500	59 억		34997	N	N	21	N	00	N
56	20240111	141250	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21300	400	2	1.91	354270850	16876	162.93	21050	21800	20750	27150	14650	20900	20992.58	0.30	0	6389	21333	21116	20883	20666	20433	21125	20675	59	6250	500	12950	50	1	11855168	2525	0.00	0.00	12	0.14	0.00	0.00	74100	20230803	-71.26	18300	20231031	16.39	21800	-2.29	20240111	20650	3.15	20240102	74100	-71.26	20230803	18300	16.39	20231031	0.28	N	462520	500	59 억		34997	N	N	21	N	00	N
57	20240111	131249	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20850	-50	5	-0.24	184959050	8875	85.68	21050	21050	20750	27150	14650	20900	20840.46	0.30	0	2409	21333	21116	20883	20666	20433	21125	20675	59	6250	500	12950	50	1	11855168	2472	0.00	0.00	12	0.07	0.00	0.00	74100	20230803	-71.86	18300	20231031	13.93	21500	-3.02	20240102	20650	0.97	20240102	74100	-71.86	20230803	18300	13.93	20231031	0.28	N	462520	500	59 억		34997	N	N	21	N	00	N
58	20240111	121251	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20850	-50	5	-0.24	136974500	6571	63.44	21050	21050	20750	27150	14650	20900	20845.31	0.30	0	2154	21333	21116	20883	20666	20433	21125	20675	59	6250	500	12950	50	1	11855168	2472	0.00	0.00	12	0.06	0.00	0.00	74100	20230803	-71.86	18300	20231031	13.93	21500	-3.02	20240102	20650	0.97	20240102	74100	-71.86	20230803	18300	13.93	20231031	0.28	N	462520	500	59 억		34997	N	N	21	N	00	N
59	20240111	111252	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20900	0	3	0.00	78139650	3748	36.18	21050	21050	20750	27150	14650	20900	20848.36	0.30	0	731	21333	21116	20883	20666	20433	21125	20675	59	6250	500	12950	50	1	11855168	2478	0.00	0.00	12	0.03	0.00	0.00	74100	20230803	-71.79	18300	20231031	14.21	21500	-2.79	20240102	20650	1.21	20240102	74100	-71.79	20230803	18300	14.21	20231031	0.28	N	462520	500	59 억		34997	N	N	21	N	00	N
60	20240111	101250	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20900	0	3	0.00	47407300	2270	21.92	21050	21050	20750	27150	14650	20900	20884.27	0.30	0	170	21333	21116	20883	20666	20433	21125	20675	59	6250	500	12950	50	1	11855168	2478	0.00	0.00	12	0.02	0.00	0.00	74100	20230803	-71.79	18300	20231031	14.21	21500	-2.79	20240102	20650	1.21	20240102	74100	-71.79	20230803	18300	14.21	20231031	0.28	N	462520	500	59 억		34997	N	N	21	N	00	N
61	20240111	091251	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20950	50	2	0.24	11431000	545	5.26	21050	21050	20800	27150	14650	20900	20974.31	0.30	0	-92	21333	21116	20883	20666	20433	21125	20675	59	6250	500	12950	50	1	11855168	2484	0.00	0.00	12	0.00	0.00	0.00	74100	20230803	-71.73	18300	20231031	14.48	21500	-2.56	20240102	20650	1.45	20240102	74100	-71.73	20230803	18300	14.48	20231031	0.28	N	462520	500	59 억		34997	N	N	21	N	00	N
62	20240110	161245	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20900	0	3	0.00	214835400	10337	64.91	20900	21100	20650	27150	14650	20900	20783.09	0.33	0	-3772	21566	21232	21066	20732	20566	21150	20650	59	6250	500	12950	50	1	11855168	2478	0.00	0.00	12	0.09	0.00	0.00	74100	20230803	-71.79	18300	20231031	14.21	21500	-2.79	20240102	20650	1.21	20240110	74100	-71.79	20230803	18300	14.21	20231031	0.28	N	462520	500	59 억		38642	N	N	21	N	00	N
63	20240110	151249	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20700	-200	5	-0.96	205596250	9893	62.12	20900	21100	20650	27150	14650	20900	20781.99	0.33	0	-3679	21566	21232	21066	20732	20566	21150	20650	59	6250	500	12950	50	1	11855168	2454	0.00	0.00	12	0.08	0.00	0.00	74100	20230803	-72.06	18300	20231031	13.11	21500	-3.72	20240102	20650	0.24	20240110	74100	-72.06	20230803	18300	13.11	20231031	0.28	N	462520	500	59 억		38642	N	N	14	N	00	N
64	20240110	141250	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20750	-150	5	-0.72	174559950	8397	52.73	20900	21100	20650	27150	14650	20900	20788.37	0.33	0	-2816	21566	21232	21066	20732	20566	21150	20650	59	6250	500	12950	50	1	11855168	2460	0.00	0.00	12	0.07	0.00	0.00	74100	20230803	-72.00	18300	20231031	13.39	21500	-3.49	20240102	20650	0.48	20240110	74100	-72.00	20230803	18300	13.39	20231031	0.28	N	462520	500	59 억		38642	N	N	14	N	00	N
65	20240110	131247	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20800	-100	5	-0.48	146979900	7065	44.36	20900	21100	20650	27150	14650	20900	20803.95	0.33	0	-2513	21566	21232	21066	20732	20566	21150	20650	59	6250	500	12950	50	1	11855168	2466	0.00	0.00	12	0.06	0.00	0.00	74100	20230803	-71.93	18300	20231031	13.66	21500	-3.26	20240102	20650	0.73	20240110	74100	-71.93	20230803	18300	13.66	20231031	0.28	N	462520	500	59 억		38642	N	N	14	N	00	N
66	20240110	121249	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20850	-50	5	-0.24	107053750	5139	32.27	20900	21100	20700	27150	14650	20900	20831.63	0.33	0	-1216	21566	21232	21066	20732	20566	21150	20650	59	6250	500	12950	50	1	11855168	2472	0.00	0.00	12	0.04	0.00	0.00	74100	20230803	-71.86	18300	20231031	13.93	21500	-3.02	20240102	20650	0.97	20240102	74100	-71.86	20230803	18300	13.93	20231031	0.28	N	462520	500	59 억		38642	N	N	14	N	00	N
67	20240110	111248	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20900	0	3	0.00	87335750	4192	26.32	20900	21100	20700	27150	14650	20900	20833.91	0.33	0	-823	21566	21232	21066	20732	20566	21150	20650	59	6250	500	12950	50	1	11855168	2478	0.00	0.00	12	0.04	0.00	0.00	74100	20230803	-71.79	18300	20231031	14.21	21500	-2.79	20240102	20650	1.21	20240102	74100	-71.79	20230803	18300	14.21	20231031	0.28	N	462520	500	59 억		38642	N	N	14	N	00	N
68	20240110	101246	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20900	0	3	0.00	63784500	3064	19.24	20900	21100	20700	27150	14650	20900	20817.40	0.33	0	-699	21566	21232	21066	20732	20566	21150	20650	59	6250	500	12950	50	1	11855168	2478	0.00	0.00	12	0.03	0.00	0.00	74100	20230803	-71.79	18300	20231031	14.21	21500	-2.79	20240102	20650	1.21	20240102	74100	-71.79	20230803	18300	14.21	20231031	0.28	N	462520	500	59 억		38642	N	N	14	N	00	N
69	20240110	091246	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20900	0	3	0.00	7131050	341	2.14	20900	21100	20800	27150	14650	20900	20912.17	0.33	0	-3	21566	21232	21066	20732	20566	21150	20650	59	6250	500	12950	50	1	11855168	2478	0.00	0.00	12	0.00	0.00	0.00	74100	20230803	-71.79	18300	20231031	14.21	21500	-2.79	20240102	20650	1.21	20240102	74100	-71.79	20230803	18300	14.21	20231031	0.28	N	462520	500	59 억		38642	N	N	14	N	00	N
70	20240109	161243	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20900	0	3	0.00	330906700	15737	123.99	21150	21400	20900	27150	14650	20900	21027.31	0.30	0	3192	21600	21250	20950	20600	20300	21100	20450	59	6250	500	12950	50	1	11855168	2478	0.00	0.00	12	0.13	0.00	0.00	74100	20230803	-71.79	18300	20231031	14.21	21500	-2.79	20240102	20650	1.21	20240102	74100	-71.79	20230803	18300	14.21	20231031	0.28	N	462520	500	59 억		35362	N	N	14	N	00	N
71	20240109	151245	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20900	0	3	0.00	312817750	14872	117.18	21150	21400	20900	27150	14650	20900	21034.01	0.30	0	3089	21600	21250	20950	20600	20300	21100	20450	59	6250	500	12950	50	1	11855168	2478	0.00	0.00	12	0.13	0.00	0.00	74100	20230803	-71.79	18300	20231031	14.21	21500	-2.79	20240102	20650	1.21	20240102	74100	-71.79	20230803	18300	14.21	20231031	0.28	N	462520	500	59 억		35362	N	N	78	N	00	N
72	20240109	141244	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21050	150	2	0.72	280392550	13324	104.98	21150	21400	20900	27150	14650	20900	21044.17	0.30	0	3032	21600	21250	20950	20600	20300	21100	20450	59	6250	500	12950	50	1	11855168	2496	0.00	0.00	12	0.11	0.00	0.00	74100	20230803	-71.59	18300	20231031	15.03	21500	-2.09	20240102	20650	1.94	20240102	74100	-71.59	20230803	18300	15.03	20231031	0.28	N	462520	500	59 억		35362	N	N	78	N	00	N
73	20240109	131244	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20900	0	3	0.00	251376850	11941	94.08	21150	21400	20900	27150	14650	20900	21051.57	0.30	0	2945	21600	21250	20950	20600	20300	21100	20450	59	6250	500	12950	50	1	11855168	2478	0.00	0.00	12	0.10	0.00	0.00	74100	20230803	-71.79	18300	20231031	14.21	21500	-2.79	20240102	20650	1.21	20240102	74100	-71.79	20230803	18300	14.21	20231031	0.28	N	462520	500	59 억		35362	N	N	78	N	00	N
74	20240109	121254	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21250	350	2	1.67	156214250	7403	58.33	21150	21400	20950	27150	14650	20900	21101.48	0.30	0	1972	21600	21250	20950	20600	20300	21100	20450	59	6250	500	12950	50	1	11855168	2519	0.00	0.00	12	0.06	0.00	0.00	74100	20230803	-71.32	18300	20231031	16.12	21500	-1.16	20240102	20650	2.91	20240102	74100	-71.32	20230803	18300	16.12	20231031	0.28	N	462520	500	59 억		35362	N	N	78	N	00	N
75	20240109	111248	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21150	250	2	1.20	82669850	3929	30.96	21150	21200	20950	27150	14650	20900	21040.94	0.30	0	873	21600	21250	20950	20600	20300	21100	20450	59	6250	500	12950	50	1	11855168	2507	0.00	0.00	12	0.03	0.00	0.00	74100	20230803	-71.46	18300	20231031	15.57	21500	-1.63	20240102	20650	2.42	20240102	74100	-71.46	20230803	18300	15.57	20231031	0.28	N	462520	500	59 억		35362	N	N	78	N	00	N
76	20240109	101245	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21050	150	2	0.72	51821600	2464	19.41	21150	21200	20950	27150	14650	20900	21031.49	0.30	0	525	21600	21250	20950	20600	20300	21100	20450	59	6250	500	12950	50	1	11855168	2496	0.00	0.00	12	0.02	0.00	0.00	74100	20230803	-71.59	18300	20231031	15.03	21500	-2.09	20240102	20650	1.94	20240102	74100	-71.59	20230803	18300	15.03	20231031	0.28	N	462520	500	59 억		35362	N	N	78	N	00	N
77	20240109	091245	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21000	100	2	0.48	12098900	573	4.51	21150	21200	20950	27150	14650	20900	21115.01	0.30	0	-10	21600	21250	20950	20600	20300	21100	20450	59	6250	500	12950	50	1	11855168	2490	0.00	0.00	12	0.00	0.00	0.00	74100	20230803	-71.66	18300	20231031	14.75	21500	-2.33	20240102	20650	1.69	20240102	74100	-71.66	20230803	18300	14.75	20231031	0.28	N	462520	500	59 억		35362	N	N	78	N	00	N
78	20240108	161242	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20900	0	3	0.00	261050550	12510	125.26	21300	21300	20650	27150	14650	20900	20867.35	0.31	0	-1250	21133	21016	20833	20716	20533	21075	20775	59	6250	500	12950	50	1	11855168	2478	0.00	0.00	12	0.11	0.00	0.00	74100	20230803	-71.79	18300	20231031	14.21	21500	-2.79	20240102	20650	1.21	20240108	74100	-71.79	20230803	18300	14.21	20231031	0.28	N	462520	500	59 억		36183	N	N	78	N	00	N
79	20240108	151243	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20900	0	3	0.00	250472700	12003	120.19	21300	21300	20650	27150	14650	20900	20867.51	0.31	0	-1269	21133	21016	20833	20716	20533	21075	20775	59	6250	500	12950	50	1	11855168	2478	0.00	0.00	12	0.10	0.00	0.00	74100	20230803	-71.79	18300	20231031	14.21	21500	-2.79	20240102	20650	1.21	20240108	74100	-71.79	20230803	18300	14.21	20231031	0.28	N	462520	500	59 억		36183	N	N	52	N	00	N
80	20240108	141243	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20900	0	3	0.00	229987550	11023	110.37	21300	21300	20650	27150	14650	20900	20864.33	0.31	0	-983	21133	21016	20833	20716	20533	21075	20775	59	6250	500	12950	50	1	11855168	2478	0.00	0.00	12	0.09	0.00	0.00	74100	20230803	-71.79	18300	20231031	14.21	21500	-2.79	20240102	20650	1.21	20240108	74100	-71.79	20230803	18300	14.21	20231031	0.28	N	462520	500	59 억		36183	N	N	52	N	00	N
81	20240108	131242	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20850	-50	5	-0.24	160997400	7707	77.17	21300	21300	20650	27150	14650	20900	20889.76	0.31	0	-1109	21133	21016	20833	20716	20533	21075	20775	59	6250	500	12950	50	1	11855168	2472	0.00	0.00	12	0.07	0.00	0.00	74100	20230803	-71.86	18300	20231031	13.93	21500	-3.02	20240102	20650	0.97	20240108	74100	-71.86	20230803	18300	13.93	20231031	0.28	N	462520	500	59 억		36183	N	N	52	N	00	N
82	20240108	121243	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20850	-50	5	-0.24	122816900	5881	58.89	21300	21300	20650	27150	14650	20900	20883.68	0.31	0	-1383	21133	21016	20833	20716	20533	21075	20775	59	6250	500	12950	50	1	11855168	2472	0.00	0.00	12	0.05	0.00	0.00	74100	20230803	-71.86	18300	20231031	13.93	21500	-3.02	20240102	20650	0.97	20240108	74100	-71.86	20230803	18300	13.93	20231031	0.28	N	462520	500	59 억		36183	N	N	52	N	00	N
83	20240108	111244	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20900	0	3	0.00	107146100	5130	51.37	21300	21300	20650	27150	14650	20900	20886.18	0.31	0	-1148	21133	21016	20833	20716	20533	21075	20775	59	6250	500	12950	50	1	11855168	2478	0.00	0.00	12	0.04	0.00	0.00	74100	20230803	-71.79	18300	20231031	14.21	21500	-2.79	20240102	20650	1.21	20240108	74100	-71.79	20230803	18300	14.21	20231031	0.28	N	462520	500	59 억		36183	N	N	52	N	00	N
84	20240108	101244	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20750	-150	5	-0.72	81109800	3886	38.91	21300	21300	20650	27150	14650	20900	20872.31	0.31	0	-1508	21133	21016	20833	20716	20533	21075	20775	59	6250	500	12950	50	1	11855168	2460	0.00	0.00	12	0.03	0.00	0.00	74100	20230803	-72.00	18300	20231031	13.39	21500	-3.49	20240102	20650	0.48	20240108	74100	-72.00	20230803	18300	13.39	20231031	0.28	N	462520	500	59 억		36183	N	N	52	N	00	N
85	20240108	091241	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21000	100	2	0.48	52348200	2501	25.04	21300	21300	20800	27150	14650	20900	20930.91	0.31	0	-1447	21133	21016	20833	20716	20533	21075	20775	59	6250	500	12950	50	1	11855168	2490	0.00	0.00	12	0.02	0.00	0.00	74100	20230803	-71.66	18300	20231031	14.75	21500	-2.33	20240102	20650	1.69	20240102	74100	-71.66	20230803	18300	14.75	20231031	0.28	N	462520	500	59 억		36183	N	N	52	N	00	N
86	20240105	161241	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20900	100	2	0.48	205619300	9885	72.83	20650	20950	20650	27000	14600	20800	20801.06	0.30	0	988	21466	21132	20916	20582	20366	21025	20475	59	6200	500	12890	50	1	11855168	2478	0.00	0.00	12	0.08	0.00	0.00	74100	20230803	-71.79	18300	20231031	14.21	21500	-2.79	20240102	20650	1.21	20240105	74100	-71.79	20230803	18300	14.21	20231031	0.28	N	462520	500	59 억		35197	N	N	52	N	00	N
87	20240105	151242	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20850	50	2	0.24	192250300	9245	68.11	20650	20950	20650	27000	14600	20800	20795.06	0.30	0	1060	21466	21132	20916	20582	20366	21025	20475	59	6200	500	12890	50	1	11855168	2472	0.00	0.00	12	0.08	0.00	0.00	74100	20230803	-71.86	18300	20231031	13.93	21500	-3.02	20240102	20650	0.97	20240105	74100	-71.86	20230803	18300	13.93	20231031	0.28	N	462520	500	59 억		35197	N	N	75	N	00	N
88	20240105	141239	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20750	-50	5	-0.24	133571650	6419	47.29	20650	20950	20650	27000	14600	20800	20808.79	0.30	0	1527	21466	21132	20916	20582	20366	21025	20475	59	6200	500	12890	50	1	11855168	2460	0.00	0.00	12	0.05	0.00	0.00	74100	20230803	-72.00	18300	20231031	13.39	21500	-3.49	20240102	20650	0.48	20240105	74100	-72.00	20230803	18300	13.39	20231031	0.28	N	462520	500	59 억		35197	N	N	75	N	00	N
89	20240105	131240	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20800	0	3	0.00	114277550	5490	40.45	20650	20950	20650	27000	14600	20800	20815.58	0.30	0	1616	21466	21132	20916	20582	20366	21025	20475	59	6200	500	12890	50	1	11855168	2466	0.00	0.00	12	0.05	0.00	0.00	74100	20230803	-71.93	18300	20231031	13.66	21500	-3.26	20240102	20650	0.73	20240105	74100	-71.93	20230803	18300	13.66	20231031	0.28	N	462520	500	59 억		35197	N	N	75	N	00	N
90	20240105	121241	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20850	50	2	0.24	96936700	4657	34.31	20650	20950	20650	27000	14600	20800	20815.27	0.30	0	1665	21466	21132	20916	20582	20366	21025	20475	59	6200	500	12890	50	1	11855168	2472	0.00	0.00	12	0.04	0.00	0.00	74100	20230803	-71.86	18300	20231031	13.93	21500	-3.02	20240102	20650	0.97	20240105	74100	-71.86	20230803	18300	13.93	20231031	0.28	N	462520	500	59 억		35197	N	N	75	N	00	N
91	20240105	111238	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20850	50	2	0.24	84711350	4071	29.99	20650	20950	20650	27000	14600	20800	20808.49	0.30	0	1484	21466	21132	20916	20582	20366	21025	20475	59	6200	500	12890	50	1	11855168	2472	0.00	0.00	12	0.03	0.00	0.00	74100	20230803	-71.86	18300	20231031	13.93	21500	-3.02	20240102	20650	0.97	20240105	74100	-71.86	20230803	18300	13.93	20231031	0.28	N	462520	500	59 억		35197	N	N	75	N	00	N
92	20240105	101241	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20850	50	2	0.24	42304400	2037	15.01	20650	20950	20650	27000	14600	20800	20767.99	0.30	0	88	21466	21132	20916	20582	20366	21025	20475	59	6200	500	12890	50	1	11855168	2472	0.00	0.00	12	0.02	0.00	0.00	74100	20230803	-71.86	18300	20231031	13.93	21500	-3.02	20240102	20650	0.97	20240105	74100	-71.86	20230803	18300	13.93	20231031	0.28	N	462520	500	59 억		35197	N	N	75	N	00	N
93	20240105	091238	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20700	-100	5	-0.48	21701150	1049	7.73	20650	20800	20650	27000	14600	20800	20687.46	0.30	0	219	21466	21132	20916	20582	20366	21025	20475	59	6200	500	12890	50	1	11855168	2454	0.00	0.00	12	0.01	0.00	0.00	74100	20230803	-72.06	18300	20231031	13.11	21500	-3.72	20240102	20650	0.24	20240105	74100	-72.06	20230803	18300	13.11	20231031	0.28	N	462520	500	59 억		35197	N	N	75	N	00	N
94	20240104	161235	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20800	-250	5	-1.19	281787250	13533	150.84	20900	21250	20700	27350	14750	21050	20822.23	0.31	0	-1570	21650	21350	21150	20850	20650	21250	20750	59	6300	500	13050	50	1	11855168	2466	0.00	0.00	12	0.11	0.00	0.00	74100	20230803	-71.93	18300	20231031	13.66	21500	-3.26	20240102	20650	0.73	20240102	74100	-71.93	20230803	18300	13.66	20231031	0.28	N	462520	500	59 억		36624	N	N	75	N	00	N
95	20240104	151238	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20750	-300	5	-1.43	269403150	12937	144.19	20900	21250	20700	27350	14750	21050	20824.24	0.31	0	-1471	21650	21350	21150	20850	20650	21250	20750	59	6300	500	13050	50	1	11855168	2460	0.00	0.00	12	0.11	0.00	0.00	74100	20230803	-72.00	18300	20231031	13.39	21500	-3.49	20240102	20650	0.48	20240102	74100	-72.00	20230803	18300	13.39	20231031	0.28	N	462520	500	59 억		36624	N	N	88	N	00	N
96	20240104	141236	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20900	-150	5	-0.71	218456000	10480	116.81	20900	21250	20700	27350	14750	21050	20845.04	0.31	0	-1214	21650	21350	21150	20850	20650	21250	20750	59	6300	500	13050	50	1	11855168	2478	0.00	0.00	12	0.09	0.00	0.00	74100	20230803	-71.79	18300	20231031	14.21	21500	-2.79	20240102	20650	1.21	20240102	74100	-71.79	20230803	18300	14.21	20231031	0.28	N	462520	500	59 억		36624	N	N	88	N	00	N
97	20240104	131237	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20900	-150	5	-0.71	205354050	9853	109.82	20900	21250	20700	27350	14750	21050	20841.78	0.31	0	-925	21650	21350	21150	20850	20650	21250	20750	59	6300	500	13050	50	1	11855168	2478	0.00	0.00	12	0.08	0.00	0.00	74100	20230803	-71.79	18300	20231031	14.21	21500	-2.79	20240102	20650	1.21	20240102	74100	-71.79	20230803	18300	14.21	20231031	0.28	N	462520	500	59 억		36624	N	N	88	N	00	N
98	20240104	121233	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20900	-150	5	-0.71	174304750	8364	93.22	20900	21250	20700	27350	14750	21050	20839.88	0.31	0	-488	21650	21350	21150	20850	20650	21250	20750	59	6300	500	13050	50	1	11855168	2478	0.00	0.00	12	0.07	0.00	0.00	74100	20230803	-71.79	18300	20231031	14.21	21500	-2.79	20240102	20650	1.21	20240102	74100	-71.79	20230803	18300	14.21	20231031	0.28	N	462520	500	59 억		36624	N	N	88	N	00	N
99	20240104	111233	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20850	-200	5	-0.95	160433400	7699	85.81	20900	21250	20700	27350	14750	21050	20838.21	0.31	0	-265	21650	21350	21150	20850	20650	21250	20750	59	6300	500	13050	50	1	11855168	2472	0.00	0.00	12	0.06	0.00	0.00	74100	20230803	-71.86	18300	20231031	13.93	21500	-3.02	20240102	20650	0.97	20240102	74100	-71.86	20230803	18300	13.93	20231031	0.28	N	462520	500	59 억		36624	N	N	88	N	00	N
100	20240104	101232	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20900	-150	5	-0.71	118845500	5711	63.65	20900	21250	20700	27350	14750	21050	20809.93	0.31	0	1385	21650	21350	21150	20850	20650	21250	20750	59	6300	500	13050	50	1	11855168	2478	0.00	0.00	12	0.05	0.00	0.00	74100	20230803	-71.79	18300	20231031	14.21	21500	-2.79	20240102	20650	1.21	20240102	74100	-71.79	20230803	18300	14.21	20231031	0.28	N	462520	500	59 억		36624	N	N	88	N	00	N
101	20240104	091237	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21250	200	2	0.95	72131600	3478	38.77	20900	21250	20700	27350	14750	21050	20739.39	0.31	0	2013	21650	21350	21150	20850	20650	21250	20750	59	6300	500	13050	50	1	11855168	2519	0.00	0.00	12	0.03	0.00	0.00	74100	20230803	-71.32	18300	20231031	16.12	21500	-1.16	20240102	20650	2.91	20240102	74100	-71.32	20230803	18300	16.12	20231031	0.28	N	462520	500	59 억		36624	N	N	88	N	00	N
102	20240103	161233	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21050	-450	5	-2.09	188781050	8946	51.52	21200	21450	20950	27950	15050	21500	21102.15	0.32	0	-830	22066	21782	21216	20932	20366	21925	21075	59	6450	500	13330	50	1	11855168	2496	0.00	0.00	12	0.08	0.00	0.00	74100	20230803	-71.59	18300	20231031	15.03	21500	-2.09	20240102	20650	1.94	20240102	74100	-71.59	20230803	18300	15.03	20231031	0.28	N	462520	500	59 억		37789	N	N	88	N	00	N
103	20240103	151230	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21000	-500	5	-2.33	180362050	8546	49.22	21200	21450	20950	27950	15050	21500	21104.62	0.32	0	-768	22066	21782	21216	20932	20366	21925	21075	59	6450	500	13330	50	1	11855168	2490	0.00	0.00	12	0.07	0.00	0.00	74100	20230803	-71.66	18300	20231031	14.75	21500	-2.33	20240102	20650	1.69	20240102	74100	-71.66	20230803	18300	14.75	20231031	0.28	N	462520	500	59 억		37789	N	N	0	N	00	N
104	20240103	141229	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21100	-400	5	-1.86	149416100	7078	40.76	21200	21450	20950	27950	15050	21500	21109.66	0.32	0	-443	22066	21782	21216	20932	20366	21925	21075	59	6450	500	13330	50	1	11855168	2501	0.00	0.00	12	0.06	0.00	0.00	74100	20230803	-71.52	18300	20231031	15.30	21500	-1.86	20240102	20650	2.18	20240102	74100	-71.52	20230803	18300	15.30	20231031	0.28	N	462520	500	59 억		37789	N	N	0	N	00	N
105	20240103	131229	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21100	-400	5	-1.86	128798500	6104	35.16	21200	21450	20950	27950	15050	21500	21100.34	0.32	0	-177	22066	21782	21216	20932	20366	21925	21075	59	6450	500	13330	50	1	11855168	2501	0.00	0.00	12	0.05	0.00	0.00	74100	20230803	-71.52	18300	20231031	15.30	21500	-1.86	20240102	20650	2.18	20240102	74100	-71.52	20230803	18300	15.30	20231031	0.28	N	462520	500	59 억		37789	N	N	0	N	00	N
106	20240103	121233	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21050	-450	5	-2.09	119399500	5658	32.59	21200	21450	20950	27950	15050	21500	21102.42	0.32	0	-166	22066	21782	21216	20932	20366	21925	21075	59	6450	500	13330	50	1	11855168	2496	0.00	0.00	12	0.05	0.00	0.00	74100	20230803	-71.59	18300	20231031	15.03	21500	-2.09	20240102	20650	1.94	20240102	74100	-71.59	20230803	18300	15.03	20231031	0.28	N	462520	500	59 억		37789	N	N	0	N	00	N
107	20240103	111229	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21100	-400	5	-1.86	98505300	4667	26.88	21200	21450	20950	27950	15050	21500	21106.35	0.32	0	-268	22066	21782	21216	20932	20366	21925	21075	59	6450	500	13330	50	1	11855168	2501	0.00	0.00	12	0.04	0.00	0.00	74100	20230803	-71.52	18300	20231031	15.30	21500	-1.86	20240102	20650	2.18	20240102	74100	-71.52	20230803	18300	15.30	20231031	0.28	N	462520	500	59 억		37789	N	N	0	N	00	N
108	20240103	101229	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21000	-500	5	-2.33	89406400	4235	24.39	21200	21450	20950	27950	15050	21500	21110.85	0.32	0	-215	22066	21782	21216	20932	20366	21925	21075	59	6450	500	13330	50	1	11855168	2490	0.00	0.00	12	0.04	0.00	0.00	74100	20230803	-71.66	18300	20231031	14.75	21500	-2.33	20240102	20650	1.69	20240102	74100	-71.66	20230803	18300	14.75	20231031	0.28	N	462520	500	59 억		37789	N	N	0	N	00	N
109	20240103	091228	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21300	-200	5	-0.93	15575950	736	4.24	21200	21450	21100	27950	15050	21500	21160.67	0.32	0	-22	22066	21782	21216	20932	20366	21925	21075	59	6450	500	13330	50	1	11855168	2525	0.00	0.00	12	0.01	0.00	0.00	74100	20230803	-71.26	18300	20231031	16.39	21500	-0.93	20240102	20650	3.15	20240102	74100	-71.26	20230803	18300	16.39	20231031	0.28	N	462520	500	59 억		37789	N	N	0	N	00	N
110	20240102	161226	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21500	250	2	1.18	359862900	16940	87.89	21250	21500	20650	27600	14900	21250	21241.06	0.30	0	2272	21716	21482	21016	20782	20316	21600	20900	59	6350	500	13170	50	1	11855168	2549	0.00	0.00	12	0.14	0.00	0.00	74100	20230803	-70.99	18300	20231031	17.49	21500	0.00	20240102	20650	4.12	20240102	74100	-70.99	20230803	18300	17.49	20231031	0.28	N	462520	500	59 억		35793	N	N	2	N	00	N
111	20240102	151225	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21450	200	2	0.94	332362900	15660	81.25	21250	21500	20650	27600	14900	21250	21223.68	0.30	0	2411	21716	21482	21016	20782	20316	21600	20900	59	6350	500	13170	50	1	11855168	2543	0.00	0.00	12	0.13	0.00	0.00	74100	20230803	-71.05	18300	20231031	17.21	21500	-0.23	20240102	20650	3.87	20240102	74100	-71.05	20230803	18300	17.21	20231031	0.28	N	462520	500	59 억		35793	N	N	2	N	00	N
112	20240102	141226	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21250	0	3	0.00	231291600	10919	56.65	21250	21350	20650	27600	14900	21250	21182.49	0.30	0	-653	21716	21482	21016	20782	20316	21600	20900	59	6350	500	13170	50	1	11855168	2519	0.00	0.00	12	0.09	0.00	0.00	74100	20230803	-71.32	18300	20231031	16.12	21350	-0.47	20240102	20650	2.91	20240102	74100	-71.32	20230803	18300	16.12	20231031	0.28	N	462520	500	59 억		35793	N	N	2	N	00	N
113	20240102	131219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21100	-150	5	-0.71	195853500	9241	47.95	21250	21350	20650	27600	14900	21250	21193.97	0.30	0	-864	21716	21482	21016	20782	20316	21600	20900	59	6350	500	13170	50	1	11855168	2501	0.00	0.00	12	0.08	0.00	0.00	74100	20230803	-71.52	18300	20231031	15.30	21350	-1.17	20240102	20650	2.18	20240102	74100	-71.52	20230803	18300	15.30	20231031	0.28	N	462520	500	59 억		35793	N	N	2	N	00	N
114	20240102	121219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21100	-150	5	-0.71	171580900	8087	41.96	21250	21350	20650	27600	14900	21250	21216.88	0.30	0	-747	21716	21482	21016	20782	20316	21600	20900	59	6350	500	13170	50	1	11855168	2501	0.00	0.00	12	0.07	0.00	0.00	74100	20230803	-71.52	18300	20231031	15.30	21350	-1.17	20240102	20650	2.18	20240102	74100	-71.52	20230803	18300	15.30	20231031	0.28	N	462520	500	59 억		35793	N	N	2	N	00	N
115	20240102	111218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21100	-150	5	-0.71	159442900	7511	38.97	21250	21350	20650	27600	14900	21250	21227.92	0.30	0	-738	21716	21482	21016	20782	20316	21600	20900	59	6350	500	13170	50	1	11855168	2501	0.00	0.00	12	0.06	0.00	0.00	74100	20230803	-71.52	18300	20231031	15.30	21350	-1.17	20240102	20650	2.18	20240102	74100	-71.52	20230803	18300	15.30	20231031	0.28	N	462520	500	59 억		35793	N	N	2	N	00	N
116	20240102	101208	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21150	-100	5	-0.47	27055400	1279	6.64	21250	21250	20650	27600	14900	21250	21153.56	0.30	0	-335	21716	21482	21016	20782	20316	21600	20900	59	6350	500	13170	50	1	11855168	2507	0.00	0.00	12	0.01	0.00	0.00	74100	20230803	-71.46	18300	20231031	15.57	21250	-0.47	20240102	20650	2.42	20240102	74100	-71.46	20230803	18300	15.57	20231031	0.28	N	462520	500	59 억		35793	N	N	2	N	00	N
117	20240102	091151	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21250	0	3	0.00	0	0	0.00	0	0	0	27600	14900	21250	0.00	0.30	0	0	21716	21482	21016	20782	20316	21600	20900	59	6350	500	13170	50	1	11855168	2519	0.00	0.00	12	0.00	0.00	0.00	74100	20230803	-71.32	18300	20231031	16.12	0	0.00	0	0	0.00	0	74100	-71.32	20230803	18300	16.12	20231031	0.28	N	462520	500	59 억		35793	N	N	2	N	00	N