KissMeData/005750/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	160218	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3920	25	2	0.64	110520155	28830	37.15	3920	3920	3800	5060	2730	3895	3833.49	0.98	54	4045	3970	3860	3785	3675	4007	3822	167	1165	1000	2720	5	1	16672240	654	-14.05	0.43	12	0.17	-279.00	9208.00	5040	20240624	-22.22	3195	20240806	22.69	5040	-22.22	20240624	3195	22.69	20240806	5040	-22.22	20240624	3195	22.69	20240806	0.65	N	005750	1000	166 억	162655	N	N	1	N	N
3	20241129	150220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3825	-70	5	-1.80	95965935	25068	32.30	3920	3920	3800	5060	2730	3895	3828.22	0.98	-135	4045	3970	3860	3785	3675	4007	3822	167	1165	1000	2720	5	1	16672240	638	-13.71	0.42	12	0.15	-279.00	9208.00	5040	20240624	-24.11	3195	20240806	19.72	5040	-24.11	20240624	3195	19.72	20240806	5040	-24.11	20240624	3195	19.72	20240806	0.65	N	005750	1000	166 억	162655	N	N	1	N	N
4	20241129	140217	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3850	-45	5	-1.16	82696955	21604	27.84	3920	3920	3800	5060	2730	3895	3827.85	0.98	-307	4045	3970	3860	3785	3675	4007	3822	167	1165	1000	2720	5	1	16672240	642	-13.80	0.42	12	0.13	-279.00	9208.00	5040	20240624	-23.61	3195	20240806	20.50	5040	-23.61	20240624	3195	20.50	20240806	5040	-23.61	20240624	3195	20.50	20240806	0.65	N	005750	1000	166 억	162655	N	N	1	N	N
5	20241129	130219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3820	-75	5	-1.93	63420625	16549	21.32	3920	3920	3800	5060	2730	3895	3832.29	0.98	-346	4045	3970	3860	3785	3675	4007	3822	167	1165	1000	2720	5	1	16672240	637	-13.69	0.41	12	0.10	-279.00	9208.00	5040	20240624	-24.21	3195	20240806	19.56	5040	-24.21	20240624	3195	19.56	20240806	5040	-24.21	20240624	3195	19.56	20240806	0.65	N	005750	1000	166 억	162655	N	N	1	N	N
6	20241129	120220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3830	-65	5	-1.67	50772640	13242	17.06	3920	3920	3800	5060	2730	3895	3834.21	0.98	-433	4045	3970	3860	3785	3675	4007	3822	167	1165	1000	2720	5	1	16672240	639	-13.73	0.42	12	0.08	-279.00	9208.00	5040	20240624	-24.01	3195	20240806	19.87	5040	-24.01	20240624	3195	19.87	20240806	5040	-24.01	20240624	3195	19.87	20240806	0.65	N	005750	1000	166 억	162655	N	N	1	N	N
7	20241129	110219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3825	-70	5	-1.80	35205395	9174	11.82	3920	3920	3800	5060	2730	3895	3837.52	0.98	-383	4045	3970	3860	3785	3675	4007	3822	167	1165	1000	2720	5	1	16672240	638	-13.71	0.42	12	0.06	-279.00	9208.00	5040	20240624	-24.11	3195	20240806	19.72	5040	-24.11	20240624	3195	19.72	20240806	5040	-24.11	20240624	3195	19.72	20240806	0.65	N	005750	1000	166 억	162655	N	N	1	N	N
8	20241129	100220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3835	-60	5	-1.54	27331830	7122	9.18	3920	3920	3800	5060	2730	3895	3837.66	0.98	-373	4045	3970	3860	3785	3675	4007	3822	167	1165	1000	2720	5	1	16672240	639	-13.75	0.42	12	0.04	-279.00	9208.00	5040	20240624	-23.91	3195	20240806	20.03	5040	-23.91	20240624	3195	20.03	20240806	5040	-23.91	20240624	3195	20.03	20240806	0.65	N	005750	1000	166 억	162655	N	N	1	N	N
9	20241129	090220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3820	-75	5	-1.93	6204045	1605	2.07	3920	3920	3820	5060	2730	3895	3865.45	0.98	-201	4045	3970	3860	3785	3675	4007	3822	167	1165	1000	2720	5	1	16672240	637	-13.69	0.41	12	0.01	-279.00	9208.00	5040	20240624	-24.21	3195	20240806	19.56	5040	-24.21	20240624	3195	19.56	20240806	5040	-24.21	20240624	3195	19.56	20240806	0.65	N	005750	1000	166 억	162655	N	N	1	N	N
10	20241128	160217	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3895	95	2	2.50	295233890	76632	108.41	3790	3935	3750	4940	2660	3800	3852.62	0.98	-462	3996	3897	3771	3672	3546	3947	3722	167	1140	1000	2660	5	1	16672240	649	-13.96	0.42	12	0.46	-279.00	9208.00	5040	20240624	-22.72	3195	20240806	21.91	5040	-22.72	20240624	3195	21.91	20240806	5040	-22.72	20240624	3195	21.91	20240806	0.65	N	005750	1000	166 억	162989	N	N	1	N	N
11	20241128	150222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3875	75	2	1.97	278846975	72395	102.41	3790	3935	3750	4940	2660	3800	3851.74	0.98	-202	3996	3897	3771	3672	3546	3947	3722	167	1140	1000	2660	5	1	16672240	646	-13.89	0.42	12	0.43	-279.00	9208.00	5040	20240624	-23.12	3195	20240806	21.28	5040	-23.12	20240624	3195	21.28	20240806	5040	-23.12	20240624	3195	21.28	20240806	0.65	N	005750	1000	166 억	162989	N	N	0	N	N
12	20241128	140220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3860	60	2	1.58	247674170	64390	91.09	3790	3935	3750	4940	2660	3800	3846.47	0.98	0	3996	3897	3771	3672	3546	3947	3722	167	1140	1000	2660	5	1	16672240	644	-13.84	0.42	12	0.39	-279.00	9208.00	5040	20240624	-23.41	3195	20240806	20.81	5040	-23.41	20240624	3195	20.81	20240806	5040	-23.41	20240624	3195	20.81	20240806	0.65	N	005750	1000	166 억	162989	N	N	0	N	N
13	20241128	130219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3870	70	2	1.84	165421145	42981	60.80	3790	3935	3750	4940	2660	3800	3848.70	0.98	-1415	3996	3897	3771	3672	3546	3947	3722	167	1140	1000	2660	5	1	16672240	645	-13.87	0.42	12	0.26	-279.00	9208.00	5040	20240624	-23.21	3195	20240806	21.13	5040	-23.21	20240624	3195	21.13	20240806	5040	-23.21	20240624	3195	21.13	20240806	0.65	N	005750	1000	166 억	162989	N	N	0	N	N
14	20241128	120221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3855	55	2	1.45	91181825	23928	33.85	3790	3865	3750	4940	2660	3800	3810.67	0.98	143	3996	3897	3771	3672	3546	3947	3722	167	1140	1000	2660	5	1	16672240	643	-13.82	0.42	12	0.14	-279.00	9208.00	5040	20240624	-23.51	3195	20240806	20.66	5040	-23.51	20240624	3195	20.66	20240806	5040	-23.51	20240624	3195	20.66	20240806	0.65	N	005750	1000	166 억	162989	N	N	0	N	N
15	20241128	110220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3790	-10	5	-0.26	56352560	14861	21.02	3790	3835	3750	4940	2660	3800	3791.98	0.98	-491	3996	3897	3771	3672	3546	3947	3722	167	1140	1000	2660	5	1	16672240	632	-13.58	0.41	12	0.09	-279.00	9208.00	5040	20240624	-24.80	3195	20240806	18.62	5040	-24.80	20240624	3195	18.62	20240806	5040	-24.80	20240624	3195	18.62	20240806	0.65	N	005750	1000	166 억	162989	N	N	0	N	N
16	20241128	100220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3795	-5	5	-0.13	36955165	9752	13.80	3790	3835	3750	4940	2660	3800	3789.50	0.98	-36	3996	3897	3771	3672	3546	3947	3722	167	1140	1000	2660	5	1	16672240	633	-13.60	0.41	12	0.06	-279.00	9208.00	5040	20240624	-24.70	3195	20240806	18.78	5040	-24.70	20240624	3195	18.78	20240806	5040	-24.70	20240624	3195	18.78	20240806	0.65	N	005750	1000	166 억	162989	N	N	0	N	N
17	20241128	090219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3800	0	3	0.00	568420	150	0.21	3790	3800	3785	4940	2660	3800	3789.47	0.98	-84	3996	3897	3771	3672	3546	3947	3722	167	1140	1000	2660	5	1	16672240	634	-13.62	0.41	12	0.00	-279.00	9208.00	5040	20240624	-24.60	3195	20240806	18.94	5040	-24.60	20240624	3195	18.94	20240806	5040	-24.60	20240624	3195	18.94	20240806	0.65	N	005750	1000	166 억	162989	N	N	0	N	N
18	20241127	160217	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3800	110	2	2.98	268959080	70564	314.88	3645	3870	3645	4795	2585	3690	3811.56	0.99	-1259	3753	3721	3658	3626	3563	3737	3642	167	1105	1000	2580	5	1	16672240	634	-13.62	0.41	12	0.42	-279.00	9208.00	5040	20240624	-24.60	3195	20240806	18.94	5040	-24.60	20240624	3195	18.94	20240806	5040	-24.60	20240624	3195	18.94	20240806	0.69	N	005750	1000	166 억	164367	N	N	1	N	N
19	20241127	150219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3835	145	2	3.93	249953305	65578	292.63	3645	3870	3645	4795	2585	3690	3811.54	0.99	-1355	3753	3721	3658	3626	3563	3737	3642	167	1105	1000	2580	5	1	16672240	639	-13.75	0.42	12	0.39	-279.00	9208.00	5040	20240624	-23.91	3195	20240806	20.03	5040	-23.91	20240624	3195	20.03	20240806	5040	-23.91	20240624	3195	20.03	20240806	0.69	N	005750	1000	166 억	164367	N	N	1	N	N
20	20241127	140219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3835	145	2	3.93	206884240	54315	242.37	3645	3870	3645	4795	2585	3690	3808.97	0.99	-35	3753	3721	3658	3626	3563	3737	3642	167	1105	1000	2580	5	1	16672240	639	-13.75	0.42	12	0.33	-279.00	9208.00	5040	20240624	-23.91	3195	20240806	20.03	5040	-23.91	20240624	3195	20.03	20240806	5040	-23.91	20240624	3195	20.03	20240806	0.69	N	005750	1000	166 억	164367	N	N	1	N	N
21	20241127	130216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3840	150	2	4.07	188767290	49596	221.31	3645	3870	3645	4795	2585	3690	3806.10	0.99	43	3753	3721	3658	3626	3563	3737	3642	167	1105	1000	2580	5	1	16672240	640	-13.76	0.42	12	0.30	-279.00	9208.00	5040	20240624	-23.81	3195	20240806	20.19	5040	-23.81	20240624	3195	20.19	20240806	5040	-23.81	20240624	3195	20.19	20240806	0.69	N	005750	1000	166 억	164367	N	N	1	N	N
22	20241127	120218	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3805	115	2	3.12	124509350	32838	146.53	3645	3870	3645	4795	2585	3690	3791.62	0.99	-851	3753	3721	3658	3626	3563	3737	3642	167	1105	1000	2580	5	1	16672240	634	-13.64	0.41	12	0.20	-279.00	9208.00	5040	20240624	-24.50	3195	20240806	19.09	5040	-24.50	20240624	3195	19.09	20240806	5040	-24.50	20240624	3195	19.09	20240806	0.69	N	005750	1000	166 억	164367	N	N	1	N	N
23	20241127	110219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3735	45	2	1.22	38282230	10259	45.78	3645	3830	3645	4795	2585	3690	3731.58	0.99	-1366	3753	3721	3658	3626	3563	3737	3642	167	1105	1000	2580	5	1	16672240	623	-13.39	0.41	12	0.06	-279.00	9208.00	5040	20240624	-25.89	3195	20240806	16.90	5040	-25.89	20240624	3195	16.90	20240806	5040	-25.89	20240624	3195	16.90	20240806	0.69	N	005750	1000	166 억	164367	N	N	1	N	N
24	20241127	100217	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3690	0	3	0.00	28182720	7545	33.67	3645	3830	3645	4795	2585	3690	3735.28	0.99	-1356	3753	3721	3658	3626	3563	3737	3642	167	1105	1000	2580	5	1	16672240	615	-13.23	0.40	12	0.05	-279.00	9208.00	5040	20240624	-26.79	3195	20240806	15.49	5040	-26.79	20240624	3195	15.49	20240806	5040	-26.79	20240624	3195	15.49	20240806	0.69	N	005750	1000	166 억	164367	N	N	1	N	N
25	20241127	090218	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3820	130	2	3.52	4301325	1158	5.17	3645	3830	3645	4795	2585	3690	3714.44	0.99	103	3753	3721	3658	3626	3563	3737	3642	167	1105	1000	2580	5	1	16672240	637	-13.69	0.41	12	0.01	-279.00	9208.00	5040	20240624	-24.21	3195	20240806	19.56	5040	-24.21	20240624	3195	19.56	20240806	5040	-24.21	20240624	3195	19.56	20240806	0.69	N	005750	1000	166 억	164367	N	N	1	N	N
26	20241126	160218	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3690	90	2	2.50	79968715	22028	35.87	3610	3690	3595	4680	2520	3600	3626.00	0.98	506	3890	3745	3650	3505	3410	3697	3457	167	1080	1000	2520	5	1	16672240	615	-13.23	0.40	12	0.13	-279.00	9208.00	5040	20240624	-26.79	3195	20240806	15.49	5040	-26.79	20240624	3195	15.49	20240806	5040	-26.79	20240624	3195	15.49	20240806	0.69	N	005750	1000	166 억	163861	N	N	1	N	N
27	20241126	150217	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3680	80	2	2.22	66647905	18414	29.99	3610	3690	3595	4680	2520	3600	3619.41	0.98	355	3890	3745	3650	3505	3410	3697	3457	167	1080	1000	2520	5	1	16672240	614	-13.19	0.40	12	0.11	-279.00	9208.00	5040	20240624	-26.98	3195	20240806	15.18	5040	-26.98	20240624	3195	15.18	20240806	5040	-26.98	20240624	3195	15.18	20240806	0.69	N	005750	1000	166 억	163861	N	N	0	N	N
28	20241126	140217	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3605	5	2	0.14	52113580	14438	23.51	3610	3635	3595	4680	2520	3600	3609.47	0.98	687	3890	3745	3650	3505	3410	3697	3457	167	1080	1000	2520	5	1	16672240	601	-12.92	0.39	12	0.09	-279.00	9208.00	5040	20240624	-28.47	3195	20240806	12.83	5040	-28.47	20240624	3195	12.83	20240806	5040	-28.47	20240624	3195	12.83	20240806	0.69	N	005750	1000	166 억	163861	N	N	0	N	N
29	20241126	130217	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3610	10	2	0.28	46535065	12893	21.00	3610	3635	3595	4680	2520	3600	3609.33	0.98	1021	3890	3745	3650	3505	3410	3697	3457	167	1080	1000	2520	5	1	16672240	602	-12.94	0.39	12	0.08	-279.00	9208.00	5040	20240624	-28.37	3195	20240806	12.99	5040	-28.37	20240624	3195	12.99	20240806	5040	-28.37	20240624	3195	12.99	20240806	0.69	N	005750	1000	166 억	163861	N	N	0	N	N
30	20241126	120218	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3630	30	2	0.83	41562905	11517	18.75	3610	3635	3595	4680	2520	3600	3608.83	0.98	1031	3890	3745	3650	3505	3410	3697	3457	167	1080	1000	2520	5	1	16672240	605	-13.01	0.39	12	0.07	-279.00	9208.00	5040	20240624	-27.98	3195	20240806	13.62	5040	-27.98	20240624	3195	13.62	20240806	5040	-27.98	20240624	3195	13.62	20240806	0.69	N	005750	1000	166 억	163861	N	N	0	N	N
31	20241126	110220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3625	25	2	0.69	21950820	6077	9.90	3610	3635	3600	4680	2520	3600	3612.11	0.98	256	3890	3745	3650	3505	3410	3697	3457	167	1080	1000	2520	5	1	16672240	604	-12.99	0.39	12	0.04	-279.00	9208.00	5040	20240624	-28.08	3195	20240806	13.46	5040	-28.08	20240624	3195	13.46	20240806	5040	-28.08	20240624	3195	13.46	20240806	0.69	N	005750	1000	166 억	163861	N	N	0	N	N
32	20241126	100220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3600	0	3	0.00	13458090	3728	6.07	3610	3635	3600	4680	2520	3600	3610.00	0.98	300	3890	3745	3650	3505	3410	3697	3457	167	1080	1000	2520	5	1	16672240	600	-12.90	0.39	12	0.02	-279.00	9208.00	5040	20240624	-28.57	3195	20240806	12.68	5040	-28.57	20240624	3195	12.68	20240806	5040	-28.57	20240624	3195	12.68	20240806	0.69	N	005750	1000	166 억	163861	N	N	0	N	N
33	20241126	090217	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3635	35	2	0.97	523550	145	0.24	3610	3635	3610	4680	2520	3600	3610.69	0.98	-25	3890	3745	3650	3505	3410	3697	3457	167	1080	1000	2520	5	1	16672240	606	-13.03	0.39	12	0.00	-279.00	9208.00	5040	20240624	-27.88	3195	20240806	13.77	5040	-27.88	20240624	3195	13.77	20240806	5040	-27.88	20240624	3195	13.77	20240806	0.69	N	005750	1000	166 억	163861	N	N	0	N	N
34	20241125	160215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3600	-100	5	-2.70	223469350	61259	81.19	3795	3795	3555	4810	2590	3700	3647.60	0.98	1265	3933	3816	3708	3591	3483	3762	3537	167	1110	1000	2590	5	1	16672240	600	-12.90	0.39	12	0.37	-279.00	9208.00	5040	20240624	-28.57	3195	20240806	12.68	5040	-28.57	20240624	3195	12.68	20240806	5040	-28.57	20240624	3195	12.68	20240806	0.46	N	005750	1000	166 억	162596	N	N	0	N	N
35	20241125	150216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3590	-110	5	-2.97	189011690	51617	68.41	3795	3795	3555	4810	2590	3700	3661.51	0.98	1610	3933	3816	3708	3591	3483	3762	3537	167	1110	1000	2590	5	1	16672240	599	-12.87	0.39	12	0.31	-279.00	9208.00	5040	20240624	-28.77	3195	20240806	12.36	5040	-28.77	20240624	3195	12.36	20240806	5040	-28.77	20240624	3195	12.36	20240806	0.46	N	005750	1000	166 억	162596	N	N	0	N	N
36	20241125	140217	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3655	-45	5	-1.22	117429140	31724	42.04	3795	3795	3650	4810	2590	3700	3701.61	0.98	-765	3933	3816	3708	3591	3483	3762	3537	167	1110	1000	2590	5	1	16672240	609	-13.10	0.40	12	0.19	-279.00	9208.00	5040	20240624	-27.48	3195	20240806	14.40	5040	-27.48	20240624	3195	14.40	20240806	5040	-27.48	20240624	3195	14.40	20240806	0.46	N	005750	1000	166 억	162596	N	N	0	N	N
37	20241125	130216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3675	-25	5	-0.68	100631195	27139	35.97	3795	3795	3650	4810	2590	3700	3708.11	0.98	-840	3933	3816	3708	3591	3483	3762	3537	167	1110	1000	2590	5	1	16672240	613	-13.17	0.40	12	0.16	-279.00	9208.00	5040	20240624	-27.08	3195	20240806	15.02	5040	-27.08	20240624	3195	15.02	20240806	5040	-27.08	20240624	3195	15.02	20240806	0.46	N	005750	1000	166 억	162596	N	N	0	N	N
38	20241125	120217	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3740	40	2	1.08	67642430	18186	24.10	3795	3795	3670	4810	2590	3700	3719.92	0.98	-1335	3933	3816	3708	3591	3483	3762	3537	167	1110	1000	2590	5	1	16672240	624	-13.41	0.41	12	0.11	-279.00	9208.00	5040	20240624	-25.79	3195	20240806	17.06	5040	-25.79	20240624	3195	17.06	20240806	5040	-25.79	20240624	3195	17.06	20240806	0.46	N	005750	1000	166 억	162596	N	N	0	N	N
39	20241125	110217	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3700	0	3	0.00	58329355	15677	20.78	3795	3795	3675	4810	2590	3700	3721.25	0.98	-1331	3933	3816	3708	3591	3483	3762	3537	167	1110	1000	2590	5	1	16672240	617	-13.26	0.40	12	0.09	-279.00	9208.00	5040	20240624	-26.59	3195	20240806	15.81	5040	-26.59	20240624	3195	15.81	20240806	5040	-26.59	20240624	3195	15.81	20240806	0.46	N	005750	1000	166 억	162596	N	N	0	N	N
40	20241125	100214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3750	50	2	1.35	39716365	10646	14.11	3795	3795	3675	4810	2590	3700	3731.85	0.98	-1222	3933	3816	3708	3591	3483	3762	3537	167	1110	1000	2590	5	1	16672240	625	-13.44	0.41	12	0.06	-279.00	9208.00	5040	20240624	-25.60	3195	20240806	17.37	5040	-25.60	20240624	3195	17.37	20240806	5040	-25.60	20240624	3195	17.37	20240806	0.46	N	005750	1000	166 억	162596	N	N	0	N	N
41	20241125	090214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3790	90	2	2.43	8492235	2270	3.01	3795	3795	3700	4810	2590	3700	3750.02	0.98	48	3933	3816	3708	3591	3483	3762	3537	167	1110	1000	2590	5	1	16672240	632	-13.58	0.41	12	0.01	-279.00	9208.00	5040	20240624	-24.80	3195	20240806	18.62	5040	-24.80	20240624	3195	18.62	20240806	5040	-24.80	20240624	3195	18.62	20240806	0.46	N	005750	1000	166 억	162596	N	N	0	N	N
42	20241122	160209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3700	-50	5	-1.33	272868440	74459	10.20	3750	3825	3600	4875	2625	3750	3664.01	0.99	-2139	4503	4126	3808	3431	3113	4315	3620	167	1125	1000	2620	5	1	16672240	617	-13.26	0.40	12	0.45	-279.00	9208.00	5040	20240624	-26.59	3195	20240806	15.81	5040	-26.59	20240624	3195	15.81	20240806	5040	-26.59	20240624	3195	15.81	20240806	0.46	N	005750	1000	166 억	164746	N	N	0	N	N
43	20241122	150207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3650	-100	5	-2.67	246317545	67223	9.21	3750	3825	3600	4875	2625	3750	3663.78	0.99	-1645	4503	4126	3808	3431	3113	4315	3620	167	1125	1000	2620	5	1	16672240	609	-13.08	0.40	12	0.40	-279.00	9208.00	5040	20240624	-27.58	3195	20240806	14.24	5040	-27.58	20240624	3195	14.24	20240806	5040	-27.58	20240624	3195	14.24	20240806	0.46	N	005750	1000	166 억	164746	N	N	0	N	N
44	20241122	140211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3645	-105	5	-2.80	234161240	63882	8.75	3750	3825	3600	4875	2625	3750	3665.10	0.99	-1482	4503	4126	3808	3431	3113	4315	3620	167	1125	1000	2620	5	1	16672240	608	-13.06	0.40	12	0.38	-279.00	9208.00	5040	20240624	-27.68	3195	20240806	14.08	5040	-27.68	20240624	3195	14.08	20240806	5040	-27.68	20240624	3195	14.08	20240806	0.46	N	005750	1000	166 억	164746	N	N	0	N	N
45	20241122	130209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3655	-95	5	-2.53	211401295	57592	7.89	3750	3825	3600	4875	2625	3750	3670.23	0.99	-1817	4503	4126	3808	3431	3113	4315	3620	167	1125	1000	2620	5	1	16672240	609	-13.10	0.40	12	0.35	-279.00	9208.00	5040	20240624	-27.48	3195	20240806	14.40	5040	-27.48	20240624	3195	14.40	20240806	5040	-27.48	20240624	3195	14.40	20240806	0.46	N	005750	1000	166 억	164746	N	N	0	N	N
46	20241122	120209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3655	-95	5	-2.53	186138665	50694	6.95	3750	3825	3600	4875	2625	3750	3671.31	0.99	-1422	4503	4126	3808	3431	3113	4315	3620	167	1125	1000	2620	5	1	16672240	609	-13.10	0.40	12	0.30	-279.00	9208.00	5040	20240624	-27.48	3195	20240806	14.40	5040	-27.48	20240624	3195	14.40	20240806	5040	-27.48	20240624	3195	14.40	20240806	0.46	N	005750	1000	166 억	164746	N	N	0	N	N
47	20241122	110209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3625	-125	5	-3.33	171183125	46587	6.38	3750	3825	3600	4875	2625	3750	3673.96	0.99	-1549	4503	4126	3808	3431	3113	4315	3620	167	1125	1000	2620	5	1	16672240	604	-12.99	0.39	12	0.28	-279.00	9208.00	5040	20240624	-28.08	3195	20240806	13.46	5040	-28.08	20240624	3195	13.46	20240806	5040	-28.08	20240624	3195	13.46	20240806	0.46	N	005750	1000	166 억	164746	N	N	0	N	N
48	20241122	100211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3635	-115	5	-3.07	129276770	35075	4.81	3750	3825	3605	4875	2625	3750	3685.13	0.99	-950	4503	4126	3808	3431	3113	4315	3620	167	1125	1000	2620	5	1	16672240	606	-13.03	0.39	12	0.21	-279.00	9208.00	5040	20240624	-27.88	3195	20240806	13.77	5040	-27.88	20240624	3195	13.77	20240806	5040	-27.88	20240624	3195	13.77	20240806	0.46	N	005750	1000	166 억	164746	N	N	0	N	N
49	20241122	090210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3760	10	2	0.27	15536025	4130	0.57	3750	3825	3725	4875	2625	3750	3762.74	0.99	-530	4503	4126	3808	3431	3113	4315	3620	167	1125	1000	2620	5	1	16672240	627	-13.48	0.41	12	0.02	-279.00	9208.00	5040	20240624	-25.40	3195	20240806	17.68	5040	-25.40	20240624	3195	17.68	20240806	5040	-25.40	20240624	3195	17.68	20240806	0.46	N	005750	1000	166 억	164746	N	N	0	N	N
50	20241121	160208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3750	280	2	8.07	2794956155	727224	16599.50	3490	4185	3490	4510	2430	3470	3843.43	0.99	-1104	3510	3490	3470	3450	3430	3500	3460	167	1040	1000	2420	5	1	16672240	625	-13.44	0.41	12	4.36	-279.00	9208.00	5040	20240624	-25.60	3195	20240806	17.37	5040	-25.60	20240624	3195	17.37	20240806	5040	-25.60	20240624	3195	17.37	20240806	0.46	N	005750	1000	166 억	165866	N	N	1	N	N
51	20241121	150211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3690	220	2	6.34	2728192015	709293	16190.21	3490	4185	3490	4510	2430	3470	3846.35	0.99	-1734	3510	3490	3470	3450	3430	3500	3460	167	1040	1000	2420	5	1	16672240	615	-13.23	0.40	12	4.25	-279.00	9208.00	5040	20240624	-26.79	3195	20240806	15.49	5040	-26.79	20240624	3195	15.49	20240806	5040	-26.79	20240624	3195	15.49	20240806	0.46	N	005750	1000	166 억	165866	N	N	1	N	N
52	20241121	140212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3680	210	2	6.05	2667011230	692705	15811.57	3490	4185	3490	4510	2430	3470	3850.14	0.99	-1066	3510	3490	3470	3450	3430	3500	3460	167	1040	1000	2420	5	1	16672240	614	-13.19	0.40	12	4.15	-279.00	9208.00	5040	20240624	-26.98	3195	20240806	15.18	5040	-26.98	20240624	3195	15.18	20240806	5040	-26.98	20240624	3195	15.18	20240806	0.46	N	005750	1000	166 억	165866	N	N	1	N	N
53	20241121	130212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3690	220	2	6.34	2537206495	657977	15018.88	3490	4185	3490	4510	2430	3470	3856.07	0.99	-5444	3510	3490	3470	3450	3430	3500	3460	167	1040	1000	2420	5	1	16672240	615	-13.23	0.40	12	3.95	-279.00	9208.00	5040	20240624	-26.79	3195	20240806	15.49	5040	-26.79	20240624	3195	15.49	20240806	5040	-26.79	20240624	3195	15.49	20240806	0.46	N	005750	1000	166 억	165866	N	N	1	N	N
54	20241121	120210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3720	250	2	7.20	2452967300	635219	14499.41	3490	4185	3490	4510	2430	3470	3861.61	0.99	-5438	3510	3490	3470	3450	3430	3500	3460	167	1040	1000	2420	5	1	16672240	620	-13.33	0.40	12	3.81	-279.00	9208.00	5040	20240624	-26.19	3195	20240806	16.43	5040	-26.19	20240624	3195	16.43	20240806	5040	-26.19	20240624	3195	16.43	20240806	0.46	N	005750	1000	166 억	165866	N	N	1	N	N
55	20241121	110210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3770	300	2	8.65	2240532640	578545	13205.78	3490	4185	3490	4510	2430	3470	3872.70	0.99	-6038	3510	3490	3470	3450	3430	3500	3460	167	1040	1000	2420	5	1	16672240	629	-13.51	0.41	12	3.47	-279.00	9208.00	5040	20240624	-25.20	3195	20240806	18.00	5040	-25.20	20240624	3195	18.00	20240806	5040	-25.20	20240624	3195	18.00	20240806	0.46	N	005750	1000	166 억	165866	N	N	1	N	N
56	20241121	100210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3670	200	2	5.76	229721785	62810	1433.69	3490	3810	3490	4510	2430	3470	3657.41	0.99	-4018	3510	3490	3470	3450	3430	3500	3460	167	1040	1000	2420	5	1	16672240	612	-13.15	0.40	12	0.38	-279.00	9208.00	5040	20240624	-27.18	3195	20240806	14.87	5040	-27.18	20240624	3195	14.87	20240806	5040	-27.18	20240624	3195	14.87	20240806	0.46	N	005750	1000	166 억	165866	N	N	1	N	N
57	20241121	090210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3495	25	2	0.72	17470000	5000	114.13	3490	3500	3490	4510	2430	3470	3494.00	0.99	-33	3510	3490	3470	3450	3430	3500	3460	167	1040	1000	2420	5	1	16672240	583	-12.53	0.38	12	0.03	-279.00	9208.00	5040	20240624	-30.65	3195	20240806	9.39	5040	-30.65	20240624	3195	9.39	20240806	5040	-30.65	20240624	3195	9.39	20240806	0.46	N	005750	1000	166 억	165866	N	N	1	N	N
58	20241120	160210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3470	20	2	0.58	15171500	4381	59.55	3450	3490	3450	4485	2415	3450	3463.02	0.99	-17	3516	3482	3466	3432	3416	3475	3425	167	1035	1000	2410	5	1	16672240	579	-12.44	0.38	12	0.03	-279.00	9208.00	5040	20240624	-31.15	3195	20240806	8.61	5040	-31.15	20240624	3195	8.61	20240806	5040	-31.15	20240624	3195	8.61	20240806	0.46	N	005750	1000	166 억	165883	N	N	1	N	N
59	20241120	150211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3455	5	2	0.14	11349880	3278	44.56	3450	3490	3450	4485	2415	3450	3462.44	0.99	85	3516	3482	3466	3432	3416	3475	3425	167	1035	1000	2410	5	1	16672240	576	-12.38	0.38	12	0.02	-279.00	9208.00	5040	20240624	-31.45	3195	20240806	8.14	5040	-31.45	20240624	3195	8.14	20240806	5040	-31.45	20240624	3195	8.14	20240806	0.46	N	005750	1000	166 억	165883	N	N	0	N	N
60	20241120	140212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3460	10	2	0.29	9439970	2726	37.05	3450	3490	3450	4485	2415	3450	3462.94	0.99	85	3516	3482	3466	3432	3416	3475	3425	167	1035	1000	2410	5	1	16672240	577	-12.40	0.38	12	0.02	-279.00	9208.00	5040	20240624	-31.35	3195	20240806	8.29	5040	-31.35	20240624	3195	8.29	20240806	5040	-31.35	20240624	3195	8.29	20240806	0.46	N	005750	1000	166 억	165883	N	N	0	N	N
61	20241120	130213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3460	10	2	0.29	8623410	2490	33.85	3450	3490	3450	4485	2415	3450	3463.22	0.99	85	3516	3482	3466	3432	3416	3475	3425	167	1035	1000	2410	5	1	16672240	577	-12.40	0.38	12	0.01	-279.00	9208.00	5040	20240624	-31.35	3195	20240806	8.29	5040	-31.35	20240624	3195	8.29	20240806	5040	-31.35	20240624	3195	8.29	20240806	0.46	N	005750	1000	166 억	165883	N	N	0	N	N
62	20241120	120212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3465	15	2	0.43	2494375	720	9.79	3450	3490	3450	4485	2415	3450	3464.41	0.99	38	3516	3482	3466	3432	3416	3475	3425	167	1035	1000	2410	5	1	16672240	578	-12.42	0.38	12	0.00	-279.00	9208.00	5040	20240624	-31.25	3195	20240806	8.45	5040	-31.25	20240624	3195	8.45	20240806	5040	-31.25	20240624	3195	8.45	20240806	0.46	N	005750	1000	166 억	165883	N	N	0	N	N
63	20241120	110212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3465	15	2	0.43	484675	140	1.90	3450	3490	3450	4485	2415	3450	3461.96	0.99	0	3516	3482	3466	3432	3416	3475	3425	167	1035	1000	2410	5	1	16672240	578	-12.42	0.38	12	0.00	-279.00	9208.00	5040	20240624	-31.25	3195	20240806	8.45	5040	-31.25	20240624	3195	8.45	20240806	5040	-31.25	20240624	3195	8.45	20240806	0.46	N	005750	1000	166 억	165883	N	N	0	N	N
64	20241120	100212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3490	40	2	1.16	93300	27	0.37	3450	3490	3450	4485	2415	3450	3455.56	0.99	-7	3516	3482	3466	3432	3416	3475	3425	167	1035	1000	2410	5	1	16672240	582	-12.51	0.38	12	0.00	-279.00	9208.00	5040	20240624	-30.75	3195	20240806	9.23	5040	-30.75	20240624	3195	9.23	20240806	5040	-30.75	20240624	3195	9.23	20240806	0.46	N	005750	1000	166 억	165883	N	N	0	N	N
65	20241120	090211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3450	0	3	0.00	79350	23	0.31	3450	3450	3450	4485	2415	3450	3450.00	0.99	-3	3516	3482	3466	3432	3416	3475	3425	167	1035	1000	2410	5	1	16672240	575	-12.37	0.37	12	0.00	-279.00	9208.00	5040	20240624	-31.55	3195	20240806	7.98	5040	-31.55	20240624	3195	7.98	20240806	5040	-31.55	20240624	3195	7.98	20240806	0.46	N	005750	1000	166 억	165883	N	N	0	N	N
66	20241119	160205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3450	-20	5	-0.58	25447630	7357	32.00	3470	3500	3450	4510	2430	3470	3458.97	1.00	-77	3610	3540	3495	3425	3380	3517	3402	167	1040	1000	2420	5	1	16672240	575	-12.37	0.37	12	0.04	-279.00	9208.00	5040	20240624	-31.55	3195	20240806	7.98	5040	-31.55	20240624	3195	7.98	20240806	5040	-31.55	20240624	3195	7.98	20240806	0.46	N	005750	1000	166 억	165960	N	N	0	N	N
67	20241119	150207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3460	-10	5	-0.29	23506370	6795	29.56	3470	3500	3455	4510	2430	3470	3459.36	1.00	159	3610	3540	3495	3425	3380	3517	3402	167	1040	1000	2420	5	1	16672240	577	-12.40	0.38	12	0.04	-279.00	9208.00	5040	20240624	-31.35	3195	20240806	8.29	5040	-31.35	20240624	3195	8.29	20240806	5040	-31.35	20240624	3195	8.29	20240806	0.46	N	005750	1000	166 억	165960	N	N	0	N	N
68	20241119	140206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3455	-15	5	-0.43	22257855	6434	27.99	3470	3500	3455	4510	2430	3470	3459.41	1.00	167	3610	3540	3495	3425	3380	3517	3402	167	1040	1000	2420	5	1	16672240	576	-12.38	0.38	12	0.04	-279.00	9208.00	5040	20240624	-31.45	3195	20240806	8.14	5040	-31.45	20240624	3195	8.14	20240806	5040	-31.45	20240624	3195	8.14	20240806	0.46	N	005750	1000	166 억	165960	N	N	0	N	N
69	20241119	130206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3455	-15	5	-0.43	11004295	3178	13.82	3470	3500	3455	4510	2430	3470	3462.65	1.00	68	3610	3540	3495	3425	3380	3517	3402	167	1040	1000	2420	5	1	16672240	576	-12.38	0.38	12	0.02	-279.00	9208.00	5040	20240624	-31.45	3195	20240806	8.14	5040	-31.45	20240624	3195	8.14	20240806	5040	-31.45	20240624	3195	8.14	20240806	0.46	N	005750	1000	166 억	165960	N	N	0	N	N
70	20241119	120205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3480	10	2	0.29	2599670	749	3.26	3470	3500	3455	4510	2430	3470	3470.85	1.00	-58	3610	3540	3495	3425	3380	3517	3402	167	1040	1000	2420	5	1	16672240	580	-12.47	0.38	12	0.00	-279.00	9208.00	5040	20240624	-30.95	3195	20240806	8.92	5040	-30.95	20240624	3195	8.92	20240806	5040	-30.95	20240624	3195	8.92	20240806	0.46	N	005750	1000	166 억	165960	N	N	0	N	N
71	20241119	110206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3470	0	3	0.00	2564930	739	3.21	3470	3500	3455	4510	2430	3470	3470.81	1.00	-58	3610	3540	3495	3425	3380	3517	3402	167	1040	1000	2420	5	1	16672240	579	-12.44	0.38	12	0.00	-279.00	9208.00	5040	20240624	-31.15	3195	20240806	8.61	5040	-31.15	20240624	3195	8.61	20240806	5040	-31.15	20240624	3195	8.61	20240806	0.46	N	005750	1000	166 억	165960	N	N	0	N	N
72	20241119	100210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3480	10	2	0.29	1513370	436	1.90	3470	3500	3455	4510	2430	3470	3471.03	1.00	-30	3610	3540	3495	3425	3380	3517	3402	167	1040	1000	2420	5	1	16672240	580	-12.47	0.38	12	0.00	-279.00	9208.00	5040	20240624	-30.95	3195	20240806	8.92	5040	-30.95	20240624	3195	8.92	20240806	5040	-30.95	20240624	3195	8.92	20240806	0.46	N	005750	1000	166 억	165960	N	N	0	N	N
73	20241119	090209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3495	25	2	0.72	440910	127	0.55	3470	3500	3470	4510	2430	3470	3471.73	1.00	-21	3610	3540	3495	3425	3380	3517	3402	167	1040	1000	2420	5	1	16672240	583	-12.53	0.38	12	0.00	-279.00	9208.00	5040	20240624	-30.65	3195	20240806	9.39	5040	-30.65	20240624	3195	9.39	20240806	5040	-30.65	20240624	3195	9.39	20240806	0.46	N	005750	1000	166 억	165960	N	N	0	N	N
74	20241118	160206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3470	-5	5	-0.14	80140530	22990	201.54	3475	3565	3450	4515	2435	3475	3485.89	1.00	-622	3598	3536	3468	3406	3338	3567	3437	167	1040	1000	2430	5	1	16672240	579	-12.44	0.38	12	0.14	-279.00	9208.00	5040	20240624	-31.15	3195	20240806	8.61	5040	-31.15	20240624	3195	8.61	20240806	5040	-31.15	20240624	3195	8.61	20240806	0.46	N	005750	1000	166 억	166615	N	N	0	N	N
75	20241118	150205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3455	-20	5	-0.58	78720155	22580	197.95	3475	3565	3450	4515	2435	3475	3486.28	1.00	-622	3598	3536	3468	3406	3338	3567	3437	167	1040	1000	2430	5	1	16672240	576	-12.38	0.38	12	0.14	-279.00	9208.00	5040	20240624	-31.45	3195	20240806	8.14	5040	-31.45	20240624	3195	8.14	20240806	5040	-31.45	20240624	3195	8.14	20240806	0.46	N	005750	1000	166 억	166615	N	N	0	N	N
76	20241118	140206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3475	0	3	0.00	52823910	15135	132.68	3475	3565	3475	4515	2435	3475	3490.18	1.00	-612	3598	3536	3468	3406	3338	3567	3437	167	1040	1000	2430	5	1	16672240	579	-12.46	0.38	12	0.09	-279.00	9208.00	5040	20240624	-31.05	3195	20240806	8.76	5040	-31.05	20240624	3195	8.76	20240806	5040	-31.05	20240624	3195	8.76	20240806	0.46	N	005750	1000	166 억	166615	N	N	0	N	N
77	20241118	130206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3490	15	2	0.43	29532900	8438	73.97	3475	3565	3475	4515	2435	3475	3499.99	1.00	-612	3598	3536	3468	3406	3338	3567	3437	167	1040	1000	2430	5	1	16672240	582	-12.51	0.38	12	0.05	-279.00	9208.00	5040	20240624	-30.75	3195	20240806	9.23	5040	-30.75	20240624	3195	9.23	20240806	5040	-30.75	20240624	3195	9.23	20240806	0.46	N	005750	1000	166 억	166615	N	N	0	N	N
78	20241118	120207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3500	25	2	0.72	20757695	5924	51.93	3475	3565	3475	4515	2435	3475	3504.00	1.00	-623	3598	3536	3468	3406	3338	3567	3437	167	1040	1000	2430	5	1	16672240	584	-12.54	0.38	12	0.04	-279.00	9208.00	5040	20240624	-30.56	3195	20240806	9.55	5040	-30.56	20240624	3195	9.55	20240806	5040	-30.56	20240624	3195	9.55	20240806	0.46	N	005750	1000	166 억	166615	N	N	0	N	N
79	20241118	110206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3495	20	2	0.58	17709785	5052	44.29	3475	3565	3475	4515	2435	3475	3505.50	1.00	-634	3598	3536	3468	3406	3338	3567	3437	167	1040	1000	2430	5	1	16672240	583	-12.53	0.38	12	0.03	-279.00	9208.00	5040	20240624	-30.65	3195	20240806	9.39	5040	-30.65	20240624	3195	9.39	20240806	5040	-30.65	20240624	3195	9.39	20240806	0.46	N	005750	1000	166 억	166615	N	N	0	N	N
80	20241118	100207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3510	35	2	1.01	12812925	3649	31.99	3475	3565	3475	4515	2435	3475	3511.35	1.00	-634	3598	3536	3468	3406	3338	3567	3437	167	1040	1000	2430	5	1	16672240	585	-12.58	0.38	12	0.02	-279.00	9208.00	5040	20240624	-30.36	3195	20240806	9.86	5040	-30.36	20240624	3195	9.86	20240806	5040	-30.36	20240624	3195	9.86	20240806	0.46	N	005750	1000	166 억	166615	N	N	0	N	N
81	20241118	090205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3475	0	3	0.00	5528725	1591	13.95	3475	3475	3475	4515	2435	3475	3475.00	1.00	0	3598	3536	3468	3406	3338	3567	3437	167	1040	1000	2430	5	1	16672240	579	-12.46	0.38	12	0.01	-279.00	9208.00	5040	20240624	-31.05	3195	20240806	8.76	5040	-31.05	20240624	3195	8.76	20240806	5040	-31.05	20240624	3195	8.76	20240806	0.46	N	005750	1000	166 억	166615	N	N	0	N	N
82	20241115	160208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3475	60	2	1.76	39501280	11407	100.88	3420	3530	3400	4435	2395	3415	3462.90	1.01	-546	3521	3467	3441	3387	3361	3455	3375	167	1020	1000	2390	5	1	16672240	579	-12.46	0.38	12	0.07	-279.00	9208.00	5040	20240624	-31.05	3195	20240806	8.76	5040	-31.05	20240624	3195	8.76	20240806	5040	-31.05	20240624	3195	8.76	20240806	0.47	N	005750	1000	166 억	167605	N	N	0	N	N
83	20241115	150213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3480	65	2	1.90	26580180	7714	68.22	3420	3490	3400	4435	2395	3415	3445.71	1.01	-788	3521	3467	3441	3387	3361	3455	3375	167	1020	1000	2390	5	1	16672240	580	-12.47	0.38	12	0.05	-279.00	9208.00	5040	20240624	-30.95	3195	20240806	8.92	5040	-30.95	20240624	3195	8.92	20240806	5040	-30.95	20240624	3195	8.92	20240806	0.47	N	005750	1000	166 억	167605	N	N	0	N	N
84	20241115	140212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3465	50	2	1.46	18072305	5260	46.52	3420	3490	3400	4435	2395	3415	3435.80	1.01	-792	3521	3467	3441	3387	3361	3455	3375	167	1020	1000	2390	5	1	16672240	578	-12.42	0.38	12	0.03	-279.00	9208.00	5040	20240624	-31.25	3195	20240806	8.45	5040	-31.25	20240624	3195	8.45	20240806	5040	-31.25	20240624	3195	8.45	20240806	0.47	N	005750	1000	166 억	167605	N	N	0	N	N
85	20241115	130211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3465	50	2	1.46	16263695	4735	41.87	3420	3490	3400	4435	2395	3415	3434.78	1.01	-801	3521	3467	3441	3387	3361	3455	3375	167	1020	1000	2390	5	1	16672240	578	-12.42	0.38	12	0.03	-279.00	9208.00	5040	20240624	-31.25	3195	20240806	8.45	5040	-31.25	20240624	3195	8.45	20240806	5040	-31.25	20240624	3195	8.45	20240806	0.47	N	005750	1000	166 억	167605	N	N	0	N	N
86	20241115	120211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3445	30	2	0.88	15069395	4390	38.82	3420	3490	3400	4435	2395	3415	3432.66	1.01	-748	3521	3467	3441	3387	3361	3455	3375	167	1020	1000	2390	5	1	16672240	574	-12.35	0.37	12	0.03	-279.00	9208.00	5040	20240624	-31.65	3195	20240806	7.82	5040	-31.65	20240624	3195	7.82	20240806	5040	-31.65	20240624	3195	7.82	20240806	0.47	N	005750	1000	166 억	167605	N	N	0	N	N
87	20241115	110209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3445	30	2	0.88	13587265	3960	35.02	3420	3490	3400	4435	2395	3415	3431.13	1.01	-629	3521	3467	3441	3387	3361	3455	3375	167	1020	1000	2390	5	1	16672240	574	-12.35	0.37	12	0.02	-279.00	9208.00	5040	20240624	-31.65	3195	20240806	7.82	5040	-31.65	20240624	3195	7.82	20240806	5040	-31.65	20240624	3195	7.82	20240806	0.47	N	005750	1000	166 억	167605	N	N	0	N	N
88	20241115	100210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3430	15	2	0.44	7545335	2202	19.47	3420	3460	3400	4435	2395	3415	3426.58	1.01	-723	3521	3467	3441	3387	3361	3455	3375	167	1020	1000	2390	5	1	16672240	572	-12.29	0.37	12	0.01	-279.00	9208.00	5040	20240624	-31.94	3195	20240806	7.36	5040	-31.94	20240624	3195	7.36	20240806	5040	-31.94	20240624	3195	7.36	20240806	0.47	N	005750	1000	166 억	167605	N	N	0	N	N
89	20241115	090244	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3415	0	3	0.00	0	0	0.00	0	0	0	4435	2395	3415	0.00	1.01	0	3521	3467	3441	3387	3361	3455	3375	167	1020	1000	2390	5	1	16672240	569	-12.24	0.37	12	0.00	-279.00	9208.00	5040	20240624	-32.24	3195	20240806	6.89	5040	-32.24	20240624	3195	6.89	20240806	5040	-32.24	20240624	3195	6.89	20240806	0.47	N	005750	1000	166 억	167605	N	N	0	N	N
90	20241114	160207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3430	10	2	0.29	37448885	10877	77.00	3485	3495	3415	4445	2395	3420	3442.94	1.01	-1150	3613	3516	3463	3366	3313	3490	3340	167	1025	1000	2390	5	1	16672240	572	-12.29	0.37	12	0.07	-279.00	9208.00	5040	20240624	-31.94	3195	20240806	7.36	5040	-31.94	20240624	3195	7.36	20240806	5040	-31.94	20240624	3195	7.36	20240806	0.48	N	005750	1000	166 억	168799	N	N	0	N	N
91	20241114	150208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3420	0	3	0.00	34281560	9950	70.44	3485	3495	3420	4445	2395	3420	3445.38	1.01	-758	3613	3516	3463	3366	3313	3490	3340	167	1025	1000	2390	5	1	16672240	570	-12.26	0.37	12	0.06	-279.00	9208.00	5040	20240624	-32.14	3195	20240806	7.04	5040	-32.14	20240624	3195	7.04	20240806	5040	-32.14	20240624	3195	7.04	20240806	0.48	N	005750	1000	166 억	168799	N	N	0	N	N
92	20241114	140207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3445	25	2	0.73	25005730	7239	51.25	3485	3495	3420	4445	2395	3420	3454.31	1.01	-59	3613	3516	3463	3366	3313	3490	3340	167	1025	1000	2390	5	1	16672240	574	-12.35	0.37	12	0.04	-279.00	9208.00	5040	20240624	-31.65	3195	20240806	7.82	5040	-31.65	20240624	3195	7.82	20240806	5040	-31.65	20240624	3195	7.82	20240806	0.48	N	005750	1000	166 억	168799	N	N	0	N	N
93	20241114	130207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3430	10	2	0.29	25002285	7238	51.24	3485	3495	3420	4445	2395	3420	3454.31	1.01	-59	3613	3516	3463	3366	3313	3490	3340	167	1025	1000	2390	5	1	16672240	572	-12.29	0.37	12	0.04	-279.00	9208.00	5040	20240624	-31.94	3195	20240806	7.36	5040	-31.94	20240624	3195	7.36	20240806	5040	-31.94	20240624	3195	7.36	20240806	0.48	N	005750	1000	166 억	168799	N	N	0	N	N
94	20241114	120206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3460	40	2	1.17	14323505	4126	29.21	3485	3495	3420	4445	2395	3420	3471.52	1.01	-127	3613	3516	3463	3366	3313	3490	3340	167	1025	1000	2390	5	1	16672240	577	-12.40	0.38	12	0.02	-279.00	9208.00	5040	20240624	-31.35	3195	20240806	8.29	5040	-31.35	20240624	3195	8.29	20240806	5040	-31.35	20240624	3195	8.29	20240806	0.48	N	005750	1000	166 억	168799	N	N	0	N	N
95	20241114	110209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3480	60	2	1.75	5100110	1472	10.42	3485	3495	3420	4445	2395	3420	3464.75	1.01	-44	3613	3516	3463	3366	3313	3490	3340	167	1025	1000	2390	5	1	16672240	580	-12.47	0.38	12	0.01	-279.00	9208.00	5040	20240624	-30.95	3195	20240806	8.92	5040	-30.95	20240624	3195	8.92	20240806	5040	-30.95	20240624	3195	8.92	20240806	0.48	N	005750	1000	166 억	168799	N	N	0	N	N
96	20241114	100212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3495	75	2	2.19	871350	250	1.77	3485	3495	3485	4445	2395	3420	3485.40	1.01	-14	3613	3516	3463	3366	3313	3490	3340	167	1025	1000	2390	5	1	16672240	583	-12.53	0.38	12	0.00	-279.00	9208.00	5040	20240624	-30.65	3195	20240806	9.39	5040	-30.65	20240624	3195	9.39	20240806	5040	-30.65	20240624	3195	9.39	20240806	0.48	N	005750	1000	166 억	168799	N	N	0	N	N
97	20241114	090205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3420	0	3	0.00	0	0	0.00	0	0	0	4445	2395	3420	0.00	1.01	0	3613	3516	3463	3366	3313	3490	3340	167	1025	1000	2390	5	1	16672240	570	-12.26	0.37	12	0.00	-279.00	9208.00	5040	20240624	-32.14	3195	20240806	7.04	5040	-32.14	20240624	3195	7.04	20240806	5040	-32.14	20240624	3195	7.04	20240806	0.48	N	005750	1000	166 억	168799	N	N	0	N	N
98	20241112	160204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3490	-80	5	-2.24	56228570	16096	134.17	3530	3530	3380	4640	2500	3570	3493.33	1.04	-823	3603	3586	3553	3536	3503	3595	3545	167	1070	1000	2490	5	1	16672240	582	-12.51	0.38	12	0.10	-279.00	9208.00	5040	20240624	-30.75	3195	20240806	9.23	5040	-30.75	20240624	3195	9.23	20240806	5040	-30.75	20240624	3195	9.23	20240806	0.46	N	005750	1000	166 억	172708	N	N	0	N	N
99	20241112	150205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3490	-80	5	-2.24	54668475	15649	130.44	3530	3530	3380	4640	2500	3570	3493.42	1.04	-673	3603	3586	3553	3536	3503	3595	3545	167	1070	1000	2490	5	1	16672240	582	-12.51	0.38	12	0.09	-279.00	9208.00	5040	20240624	-30.75	3195	20240806	9.23	5040	-30.75	20240624	3195	9.23	20240806	5040	-30.75	20240624	3195	9.23	20240806	0.46	N	005750	1000	166 억	172708	N	N	0	N	N
100	20241112	140206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3490	-80	5	-2.24	48096545	13766	114.75	3530	3530	3380	4640	2500	3570	3493.86	1.04	-52	3603	3586	3553	3536	3503	3595	3545	167	1070	1000	2490	5	1	16672240	582	-12.51	0.38	12	0.08	-279.00	9208.00	5040	20240624	-30.75	3195	20240806	9.23	5040	-30.75	20240624	3195	9.23	20240806	5040	-30.75	20240624	3195	9.23	20240806	0.46	N	005750	1000	166 억	172708	N	N	0	N	N
101	20241112	130204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3500	-70	5	-1.96	45834380	13118	109.34	3530	3530	3380	4640	2500	3570	3494.01	1.04	-52	3603	3586	3553	3536	3503	3595	3545	167	1070	1000	2490	5	1	16672240	584	-12.54	0.38	12	0.08	-279.00	9208.00	5040	20240624	-30.56	3195	20240806	9.55	5040	-30.56	20240624	3195	9.55	20240806	5040	-30.56	20240624	3195	9.55	20240806	0.46	N	005750	1000	166 억	172708	N	N	0	N	N
102	20241112	120205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3495	-75	5	-2.10	40151545	11490	95.77	3530	3530	3380	4640	2500	3570	3494.48	1.04	-41	3603	3586	3553	3536	3503	3595	3545	167	1070	1000	2490	5	1	16672240	583	-12.53	0.38	12	0.07	-279.00	9208.00	5040	20240624	-30.65	3195	20240806	9.39	5040	-30.65	20240624	3195	9.39	20240806	5040	-30.65	20240624	3195	9.39	20240806	0.46	N	005750	1000	166 억	172708	N	N	0	N	N
103	20241112	110204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3495	-75	5	-2.10	39066550	11180	93.19	3530	3530	3380	4640	2500	3570	3494.32	1.04	-26	3603	3586	3553	3536	3503	3595	3545	167	1070	1000	2490	5	1	16672240	583	-12.53	0.38	12	0.07	-279.00	9208.00	5040	20240624	-30.65	3195	20240806	9.39	5040	-30.65	20240624	3195	9.39	20240806	5040	-30.65	20240624	3195	9.39	20240806	0.46	N	005750	1000	166 억	172708	N	N	0	N	N
104	20241112	100204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3500	-70	5	-1.96	28672955	8211	68.44	3530	3530	3380	4640	2500	3570	3492.02	1.04	-146	3603	3586	3553	3536	3503	3595	3545	167	1070	1000	2490	5	1	16672240	584	-12.54	0.38	12	0.05	-279.00	9208.00	5040	20240624	-30.56	3195	20240806	9.55	5040	-30.56	20240624	3195	9.55	20240806	5040	-30.56	20240624	3195	9.55	20240806	0.46	N	005750	1000	166 억	172708	N	N	0	N	N
105	20241112	090204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3380	-190	5	-5.32	7751750	2234	18.62	3530	3530	3380	4640	2500	3570	3469.90	1.04	0	3603	3586	3553	3536	3503	3595	3545	167	1070	1000	2490	5	1	16672240	564	-12.11	0.37	12	0.01	-279.00	9208.00	5040	20240624	-32.94	3195	20240806	5.79	5040	-32.94	20240624	3195	5.79	20240806	5040	-32.94	20240624	3195	5.79	20240806	0.46	N	005750	1000	166 억	172708	Y	N	0	N	N
106	20241111	160203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3570	20	2	0.56	42423690	11984	90.91	3520	3570	3520	4615	2485	3550	3540.01	1.04	77	3713	3631	3568	3486	3423	3672	3527	167	1065	1000	2480	5	1	16672240	595	-12.80	0.39	12	0.07	-279.00	9208.00	5040	20240624	-29.17	3195	20240806	11.74	5040	-29.17	20240624	3195	11.74	20240806	5040	-29.17	20240624	3195	11.74	20240806	0.46	N	005750	1000	166 억	172631	N	N	3	N	N
107	20241111	150207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3545	-5	5	-0.14	29058310	8223	62.38	3520	3570	3520	4615	2485	3550	3533.78	1.04	157	3713	3631	3568	3486	3423	3672	3527	167	1065	1000	2480	5	1	16672240	591	-12.71	0.38	12	0.05	-279.00	9208.00	5040	20240624	-29.66	3195	20240806	10.95	5040	-29.66	20240624	3195	10.95	20240806	5040	-29.66	20240624	3195	10.95	20240806	0.46	N	005750	1000	166 억	172631	N	N	3	N	N
108	20241111	140205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3525	-25	5	-0.70	21953130	6208	47.09	3520	3570	3520	4615	2485	3550	3536.26	1.04	207	3713	3631	3568	3486	3423	3672	3527	167	1065	1000	2480	5	1	16672240	588	-12.63	0.38	12	0.04	-279.00	9208.00	5040	20240624	-30.06	3195	20240806	10.33	5040	-30.06	20240624	3195	10.33	20240806	5040	-30.06	20240624	3195	10.33	20240806	0.46	N	005750	1000	166 억	172631	N	N	3	N	N
109	20241111	130204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3570	20	2	0.56	15704295	4438	33.67	3520	3570	3520	4615	2485	3550	3538.60	1.04	-91	3713	3631	3568	3486	3423	3672	3527	167	1065	1000	2480	5	1	16672240	595	-12.80	0.39	12	0.03	-279.00	9208.00	5040	20240624	-29.17	3195	20240806	11.74	5040	-29.17	20240624	3195	11.74	20240806	5040	-29.17	20240624	3195	11.74	20240806	0.46	N	005750	1000	166 억	172631	N	N	3	N	N
110	20241111	120204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3545	-5	5	-0.14	9528650	2704	20.51	3520	3545	3520	4615	2485	3550	3523.91	1.04	-79	3713	3631	3568	3486	3423	3672	3527	167	1065	1000	2480	5	1	16672240	591	-12.71	0.38	12	0.02	-279.00	9208.00	5040	20240624	-29.66	3195	20240806	10.95	5040	-29.66	20240624	3195	10.95	20240806	5040	-29.66	20240624	3195	10.95	20240806	0.46	N	005750	1000	166 억	172631	N	N	3	N	N
111	20241111	110203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3535	-15	5	-0.42	6232460	1768	13.41	3520	3545	3520	4615	2485	3550	3525.15	1.04	-78	3713	3631	3568	3486	3423	3672	3527	167	1065	1000	2480	5	1	16672240	589	-12.67	0.38	12	0.01	-279.00	9208.00	5040	20240624	-29.86	3195	20240806	10.64	5040	-29.86	20240624	3195	10.64	20240806	5040	-29.86	20240624	3195	10.64	20240806	0.46	N	005750	1000	166 억	172631	N	N	3	N	N
112	20241111	100202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3540	-10	5	-0.28	4160970	1181	8.96	3520	3545	3520	4615	2485	3550	3523.26	1.04	-77	3713	3631	3568	3486	3423	3672	3527	167	1065	1000	2480	5	1	16672240	590	-12.69	0.38	12	0.01	-279.00	9208.00	5040	20240624	-29.76	3195	20240806	10.80	5040	-29.76	20240624	3195	10.80	20240806	5040	-29.76	20240624	3195	10.80	20240806	0.46	N	005750	1000	166 억	172631	N	N	3	N	N
113	20241111	090203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3520	-30	5	-0.85	369600	105	0.80	3520	3520	3520	4615	2485	3550	3520.00	1.04	-15	3713	3631	3568	3486	3423	3672	3527	167	1065	1000	2480	5	1	16672240	587	-12.62	0.38	12	0.00	-279.00	9208.00	5040	20240624	-30.16	3195	20240806	10.17	5040	-30.16	20240624	3195	10.17	20240806	5040	-30.16	20240624	3195	10.17	20240806	0.46	N	005750	1000	166 억	172631	N	N	3	N	N
114	20241108	160200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3550	25	2	0.71	46328105	13131	175.48	3520	3650	3505	4580	2470	3525	3528.17	1.03	1410	3565	3545	3525	3505	3485	3535	3495	167	1055	1000	2460	5	1	16672240	592	-12.72	0.39	12	0.08	-279.00	9208.00	5040	20240624	-29.56	3195	20240806	11.11	5040	-29.56	20240624	3195	11.11	20240806	5040	-29.56	20240624	3195	11.11	20240806	0.46	N	005750	1000	166 억	171221	N	N	3	N	N
115	20241108	150205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3545	20	2	0.57	46186130	13091	174.94	3520	3650	3505	4580	2470	3525	3528.12	1.03	1411	3565	3545	3525	3505	3485	3535	3495	167	1055	1000	2460	5	1	16672240	591	-12.71	0.38	12	0.08	-279.00	9208.00	5040	20240624	-29.66	3195	20240806	10.95	5040	-29.66	20240624	3195	10.95	20240806	5040	-29.66	20240624	3195	10.95	20240806	0.46	N	005750	1000	166 억	171221	N	N	2	N	N
116	20241108	140202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3525	0	3	0.00	40814880	11566	154.56	3520	3650	3505	4580	2470	3525	3528.92	1.03	1418	3565	3545	3525	3505	3485	3535	3495	167	1055	1000	2460	5	1	16672240	588	-12.63	0.38	12	0.07	-279.00	9208.00	5040	20240624	-30.06	3195	20240806	10.33	5040	-30.06	20240624	3195	10.33	20240806	5040	-30.06	20240624	3195	10.33	20240806	0.46	N	005750	1000	166 억	171221	N	N	2	N	N
117	20241108	130203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3545	20	2	0.57	40081560	11358	151.78	3520	3650	3505	4580	2470	3525	3528.98	1.03	1418	3565	3545	3525	3505	3485	3535	3495	167	1055	1000	2460	5	1	16672240	591	-12.71	0.38	12	0.07	-279.00	9208.00	5040	20240624	-29.66	3195	20240806	10.95	5040	-29.66	20240624	3195	10.95	20240806	5040	-29.66	20240624	3195	10.95	20240806	0.46	N	005750	1000	166 억	171221	N	N	2	N	N
118	20241108	120204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3525	0	3	0.00	38550810	10924	145.98	3520	3650	3505	4580	2470	3525	3529.06	1.03	1421	3565	3545	3525	3505	3485	3535	3495	167	1055	1000	2460	5	1	16672240	588	-12.63	0.38	12	0.07	-279.00	9208.00	5040	20240624	-30.06	3195	20240806	10.33	5040	-30.06	20240624	3195	10.33	20240806	5040	-30.06	20240624	3195	10.33	20240806	0.46	N	005750	1000	166 억	171221	N	N	2	N	N
119	20241108	110205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3550	25	2	0.71	28132935	7969	106.49	3520	3650	3505	4580	2470	3525	3530.40	1.03	1126	3565	3545	3525	3505	3485	3535	3495	167	1055	1000	2460	5	1	16672240	592	-12.72	0.39	12	0.05	-279.00	9208.00	5040	20240624	-29.56	3195	20240806	11.11	5040	-29.56	20240624	3195	11.11	20240806	5040	-29.56	20240624	3195	11.11	20240806	0.46	N	005750	1000	166 억	171221	N	N	2	N	N
120	20241108	100204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3555	30	2	0.85	11759085	3331	44.51	3520	3650	3505	4580	2470	3525	3530.46	1.03	257	3565	3545	3525	3505	3485	3535	3495	167	1055	1000	2460	5	1	16672240	593	-12.74	0.39	12	0.02	-279.00	9208.00	5040	20240624	-29.46	3195	20240806	11.27	5040	-29.46	20240624	3195	11.27	20240806	5040	-29.46	20240624	3195	11.27	20240806	0.46	N	005750	1000	166 억	171221	N	N	2	N	N
121	20241108	090202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3525	0	3	0.00	1864050	530	7.08	3520	3525	3505	4580	2470	3525	3513.68	1.03	9	3565	3545	3525	3505	3485	3535	3495	167	1055	1000	2460	5	1	16672240	588	-12.63	0.38	12	0.00	-279.00	9208.00	5040	20240624	-30.06	3195	20240806	10.33	5040	-30.06	20240624	3195	10.33	20240806	5040	-30.06	20240624	3195	10.33	20240806	0.46	N	005750	1000	166 억	171221	N	N	2	N	N
122	20241107	160202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3525	20	2	0.57	26348345	7483	67.98	3545	3545	3505	4555	2455	3505	3521.09	1.02	650	3581	3542	3521	3482	3461	3535	3475	167	1050	1000	2450	5	1	16672240	588	-12.63	0.38	12	0.04	-279.00	9208.00	5040	20240624	-30.06	3195	20240806	10.33	5040	-30.06	20240624	3195	10.33	20240806	5040	-30.06	20240624	3195	10.33	20240806	0.46	N	005750	1000	166 억	170571	N	N	2	N	N
123	20241107	150202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3540	35	2	1.00	17259945	4907	44.58	3545	3545	3505	4555	2455	3505	3517.41	1.02	824	3581	3542	3521	3482	3461	3535	3475	167	1050	1000	2450	5	1	16672240	590	-12.69	0.38	12	0.03	-279.00	9208.00	5040	20240624	-29.76	3195	20240806	10.80	5040	-29.76	20240624	3195	10.80	20240806	5040	-29.76	20240624	3195	10.80	20240806	0.46	N	005750	1000	166 억	170571	N	N	5	N	N
124	20241107	140205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3540	35	2	1.00	15956685	4538	41.23	3545	3545	3505	4555	2455	3505	3516.24	1.02	628	3581	3542	3521	3482	3461	3535	3475	167	1050	1000	2450	5	1	16672240	590	-12.69	0.38	12	0.03	-279.00	9208.00	5040	20240624	-29.76	3195	20240806	10.80	5040	-29.76	20240624	3195	10.80	20240806	5040	-29.76	20240624	3195	10.80	20240806	0.46	N	005750	1000	166 억	170571	N	N	5	N	N
125	20241107	130204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3520	15	2	0.43	13956590	3973	36.10	3545	3545	3505	4555	2455	3505	3512.86	1.02	348	3581	3542	3521	3482	3461	3535	3475	167	1050	1000	2450	5	1	16672240	587	-12.62	0.38	12	0.02	-279.00	9208.00	5040	20240624	-30.16	3195	20240806	10.17	5040	-30.16	20240624	3195	10.17	20240806	5040	-30.16	20240624	3195	10.17	20240806	0.46	N	005750	1000	166 억	170571	N	N	5	N	N
126	20241107	120203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3540	35	2	1.00	13882675	3952	35.90	3545	3545	3505	4555	2455	3505	3512.82	1.02	347	3581	3542	3521	3482	3461	3535	3475	167	1050	1000	2450	5	1	16672240	590	-12.69	0.38	12	0.02	-279.00	9208.00	5040	20240624	-29.76	3195	20240806	10.80	5040	-29.76	20240624	3195	10.80	20240806	5040	-29.76	20240624	3195	10.80	20240806	0.46	N	005750	1000	166 억	170571	N	N	5	N	N
127	20241107	110203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3540	35	2	1.00	11626000	3310	30.07	3545	3545	3505	4555	2455	3505	3512.39	1.02	310	3581	3542	3521	3482	3461	3535	3475	167	1050	1000	2450	5	1	16672240	590	-12.69	0.38	12	0.02	-279.00	9208.00	5040	20240624	-29.76	3195	20240806	10.80	5040	-29.76	20240624	3195	10.80	20240806	5040	-29.76	20240624	3195	10.80	20240806	0.46	N	005750	1000	166 억	170571	N	N	5	N	N
128	20241107	100202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3540	35	2	1.00	10835140	3086	28.04	3545	3545	3505	4555	2455	3505	3511.06	1.02	312	3581	3542	3521	3482	3461	3535	3475	167	1050	1000	2450	5	1	16672240	590	-12.69	0.38	12	0.02	-279.00	9208.00	5040	20240624	-29.76	3195	20240806	10.80	5040	-29.76	20240624	3195	10.80	20240806	5040	-29.76	20240624	3195	10.80	20240806	0.46	N	005750	1000	166 억	170571	N	N	5	N	N
129	20241107	090202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3545	40	2	1.14	95715	27	0.25	3545	3545	3545	4555	2455	3505	3545.00	1.02	0	3581	3542	3521	3482	3461	3535	3475	167	1050	1000	2450	5	1	16672240	591	-12.71	0.38	12	0.00	-279.00	9208.00	5040	20240624	-29.66	3195	20240806	10.95	5040	-29.66	20240624	3195	10.95	20240806	5040	-29.66	20240624	3195	10.95	20240806	0.46	N	005750	1000	166 억	170571	N	N	5	N	N
130	20241106	160202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3505	5	2	0.14	38650920	10960	187.13	3505	3560	3500	4550	2450	3500	3526.54	1.02	140	3570	3535	3510	3475	3450	3552	3492	167	1050	1000	2450	5	1	16672240	584	-12.56	0.38	12	0.07	-279.00	9208.00	5040	20240624	-30.46	3195	20240806	9.70	5040	-30.46	20240624	3195	9.70	20240806	5040	-30.46	20240624	3195	9.70	20240806	0.46	N	005750	1000	166 억	170442	N	N	5	N	N
131	20241106	150208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3520	20	2	0.57	30580830	8659	147.84	3505	3560	3505	4550	2450	3500	3531.68	1.02	154	3570	3535	3510	3475	3450	3552	3492	167	1050	1000	2450	5	1	16672240	587	-12.62	0.38	12	0.05	-279.00	9208.00	5040	20240624	-30.16	3195	20240806	10.17	5040	-30.16	20240624	3195	10.17	20240806	5040	-30.16	20240624	3195	10.17	20240806	0.46	N	005750	1000	166 억	170442	N	N	1	N	N
132	20241106	140207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3530	30	2	0.86	30443330	8620	147.17	3505	3560	3505	4550	2450	3500	3531.71	1.02	154	3570	3535	3510	3475	3450	3552	3492	167	1050	1000	2450	5	1	16672240	589	-12.65	0.38	12	0.05	-279.00	9208.00	5040	20240624	-29.96	3195	20240806	10.49	5040	-29.96	20240624	3195	10.49	20240806	5040	-29.96	20240624	3195	10.49	20240806	0.46	N	005750	1000	166 억	170442	N	N	1	N	N
133	20241106	130206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3545	45	2	1.29	30266860	8570	146.32	3505	3560	3505	4550	2450	3500	3531.72	1.02	154	3570	3535	3510	3475	3450	3552	3492	167	1050	1000	2450	5	1	16672240	591	-12.71	0.38	12	0.05	-279.00	9208.00	5040	20240624	-29.66	3195	20240806	10.95	5040	-29.66	20240624	3195	10.95	20240806	5040	-29.66	20240624	3195	10.95	20240806	0.46	N	005750	1000	166 억	170442	N	N	1	N	N
134	20241106	120202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3530	30	2	0.86	28429360	8049	137.43	3505	3560	3505	4550	2450	3500	3532.04	1.02	187	3570	3535	3510	3475	3450	3552	3492	167	1050	1000	2450	5	1	16672240	589	-12.65	0.38	12	0.05	-279.00	9208.00	5040	20240624	-29.96	3195	20240806	10.49	5040	-29.96	20240624	3195	10.49	20240806	5040	-29.96	20240624	3195	10.49	20240806	0.46	N	005750	1000	166 억	170442	N	N	1	N	N
135	20241106	110204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3550	50	2	1.43	27954080	7915	135.14	3505	3560	3505	4550	2450	3500	3531.79	1.02	208	3570	3535	3510	3475	3450	3552	3492	167	1050	1000	2450	5	1	16672240	592	-12.72	0.39	12	0.05	-279.00	9208.00	5040	20240624	-29.56	3195	20240806	11.11	5040	-29.56	20240624	3195	11.11	20240806	5040	-29.56	20240624	3195	11.11	20240806	0.46	N	005750	1000	166 억	170442	N	N	1	N	N
136	20241106	100204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3535	35	2	1.00	18228735	5160	88.10	3505	3560	3505	4550	2450	3500	3532.70	1.02	308	3570	3535	3510	3475	3450	3552	3492	167	1050	1000	2450	5	1	16672240	589	-12.67	0.38	12	0.03	-279.00	9208.00	5040	20240624	-29.86	3195	20240806	10.64	5040	-29.86	20240624	3195	10.64	20240806	5040	-29.86	20240624	3195	10.64	20240806	0.46	N	005750	1000	166 억	170442	N	N	1	N	N
137	20241106	090204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3505	5	2	0.14	10515	3	0.05	3505	3505	3505	4550	2450	3500	3505.00	1.02	0	3570	3535	3510	3475	3450	3552	3492	167	1050	1000	2450	5	1	16672240	584	-12.56	0.38	12	0.00	-279.00	9208.00	5040	20240624	-30.46	3195	20240806	9.70	5040	-30.46	20240624	3195	9.70	20240806	5040	-30.46	20240624	3195	9.70	20240806	0.46	N	005750	1000	166 억	170442	N	N	1	N	N
138	20241105	160201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3500	5	2	0.14	20611705	5856	193.39	3490	3545	3485	4540	2450	3495	3519.76	1.03	-844	3525	3510	3480	3465	3435	3517	3472	167	1045	1000	2440	5	1	16672240	584	-12.54	0.38	12	0.04	-279.00	9208.00	5040	20240624	-30.56	3195	20240806	9.55	5040	-30.56	20240624	3195	9.55	20240806	5040	-30.56	20240624	3195	9.55	20240806	0.46	N	005750	1000	166 억	171275	N	N	1	N	N
139	20241105	150203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3510	15	2	0.43	19764495	5614	185.40	3490	3545	3485	4540	2450	3495	3520.57	1.03	-753	3525	3510	3480	3465	3435	3517	3472	167	1045	1000	2440	5	1	16672240	585	-12.58	0.38	12	0.03	-279.00	9208.00	5040	20240624	-30.36	3195	20240806	9.86	5040	-30.36	20240624	3195	9.86	20240806	5040	-30.36	20240624	3195	9.86	20240806	0.46	N	005750	1000	166 억	171275	N	N	0	N	N
140	20241105	140201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3510	15	2	0.43	16240380	4610	152.25	3490	3545	3485	4540	2450	3495	3522.86	1.03	-831	3525	3510	3480	3465	3435	3517	3472	167	1045	1000	2440	5	1	16672240	585	-12.58	0.38	12	0.03	-279.00	9208.00	5040	20240624	-30.36	3195	20240806	9.86	5040	-30.36	20240624	3195	9.86	20240806	5040	-30.36	20240624	3195	9.86	20240806	0.46	N	005750	1000	166 억	171275	N	N	0	N	N
141	20241105	130202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3535	40	2	1.14	7973330	2268	74.90	3490	3545	3485	4540	2450	3495	3515.58	1.03	-218	3525	3510	3480	3465	3435	3517	3472	167	1045	1000	2440	5	1	16672240	589	-12.67	0.38	12	0.01	-279.00	9208.00	5040	20240624	-29.86	3195	20240806	10.64	5040	-29.86	20240624	3195	10.64	20240806	5040	-29.86	20240624	3195	10.64	20240806	0.46	N	005750	1000	166 억	171275	N	N	0	N	N
142	20241105	120202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3520	25	2	0.72	4284305	1224	40.42	3490	3545	3485	4540	2450	3495	3500.25	1.03	188	3525	3510	3480	3465	3435	3517	3472	167	1045	1000	2440	5	1	16672240	587	-12.62	0.38	12	0.01	-279.00	9208.00	5040	20240624	-30.16	3195	20240806	10.17	5040	-30.16	20240624	3195	10.17	20240806	5040	-30.16	20240624	3195	10.17	20240806	0.46	N	005750	1000	166 억	171275	N	N	0	N	N
143	20241105	110159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3505	10	2	0.29	2097835	601	19.85	3490	3505	3485	4540	2450	3495	3490.57	1.03	-13	3525	3510	3480	3465	3435	3517	3472	167	1045	1000	2440	5	1	16672240	584	-12.56	0.38	12	0.00	-279.00	9208.00	5040	20240624	-30.46	3195	20240806	9.70	5040	-30.46	20240624	3195	9.70	20240806	5040	-30.46	20240624	3195	9.70	20240806	0.46	N	005750	1000	166 억	171275	N	N	0	N	N
144	20241105	100201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3500	5	2	0.14	2048825	587	19.39	3490	3505	3485	4540	2450	3495	3490.33	1.03	-13	3525	3510	3480	3465	3435	3517	3472	167	1045	1000	2440	5	1	16672240	584	-12.54	0.38	12	0.00	-279.00	9208.00	5040	20240624	-30.56	3195	20240806	9.55	5040	-30.56	20240624	3195	9.55	20240806	5040	-30.56	20240624	3195	9.55	20240806	0.46	N	005750	1000	166 억	171275	N	N	0	N	N
145	20241105	090200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3505	10	2	0.29	178005	51	1.68	3490	3505	3490	4540	2450	3495	3490.29	1.03	0	3525	3510	3480	3465	3435	3517	3472	167	1045	1000	2440	5	1	16672240	584	-12.56	0.38	12	0.00	-279.00	9208.00	5040	20240624	-30.46	3195	20240806	9.70	5040	-30.46	20240624	3195	9.70	20240806	5040	-30.46	20240624	3195	9.70	20240806	0.46	N	005750	1000	166 억	171275	N	N	0	N	N
146	20241104	160200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3495	15	2	0.43	10539670	3028	27.65	3480	3495	3450	4520	2440	3480	3480.74	1.03	-79	3686	3582	3501	3397	3316	3542	3357	167	1040	1000	2430	5	1	16672240	583	-12.53	0.38	12	0.02	-279.00	9208.00	5040	20240624	-30.65	3195	20240806	9.39	5040	-30.65	20240624	3195	9.39	20240806	5040	-30.65	20240624	3195	9.39	20240806	0.46	N	005750	1000	166 억	171354	N	N	0	N	N
147	20241104	150203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3495	15	2	0.43	9571835	2751	25.12	3480	3495	3450	4520	2440	3480	3479.40	1.03	-73	3686	3582	3501	3397	3316	3542	3357	167	1040	1000	2430	5	1	16672240	583	-12.53	0.38	12	0.02	-279.00	9208.00	5040	20240624	-30.65	3195	20240806	9.39	5040	-30.65	20240624	3195	9.39	20240806	5040	-30.65	20240624	3195	9.39	20240806	0.46	N	005750	1000	166 억	171354	N	N	0	N	N
148	20241104	140201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3495	15	2	0.43	9173905	2637	24.08	3480	3495	3450	4520	2440	3480	3478.92	1.03	-73	3686	3582	3501	3397	3316	3542	3357	167	1040	1000	2430	5	1	16672240	583	-12.53	0.38	12	0.02	-279.00	9208.00	5040	20240624	-30.65	3195	20240806	9.39	5040	-30.65	20240624	3195	9.39	20240806	5040	-30.65	20240624	3195	9.39	20240806	0.46	N	005750	1000	166 억	171354	N	N	0	N	N
149	20241104	130145	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3485	5	2	0.14	8349765	2401	21.92	3480	3495	3450	4520	2440	3480	3477.62	1.03	-61	3686	3582	3501	3397	3316	3542	3357	167	1040	1000	2430	5	1	16672240	581	-12.49	0.38	12	0.01	-279.00	9208.00	5040	20240624	-30.85	3195	20240806	9.08	5040	-30.85	20240624	3195	9.08	20240806	5040	-30.85	20240624	3195	9.08	20240806	0.46	N	005750	1000	166 억	171354	N	N	0	N	N
150	20241104	120158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3495	15	2	0.43	7147715	2057	18.78	3480	3495	3450	4520	2440	3480	3474.82	1.03	-61	3686	3582	3501	3397	3316	3542	3357	167	1040	1000	2430	5	1	16672240	583	-12.53	0.38	12	0.01	-279.00	9208.00	5040	20240624	-30.65	3195	20240806	9.39	5040	-30.65	20240624	3195	9.39	20240806	5040	-30.65	20240624	3195	9.39	20240806	0.46	N	005750	1000	166 억	171354	N	N	0	N	N
151	20241104	110158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3485	5	2	0.14	6722830	1935	17.67	3480	3490	3450	4520	2440	3480	3474.33	1.03	-55	3686	3582	3501	3397	3316	3542	3357	167	1040	1000	2430	5	1	16672240	581	-12.49	0.38	12	0.01	-279.00	9208.00	5040	20240624	-30.85	3195	20240806	9.08	5040	-30.85	20240624	3195	9.08	20240806	5040	-30.85	20240624	3195	9.08	20240806	0.46	N	005750	1000	166 억	171354	N	N	0	N	N
152	20241104	100158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3455	-25	5	-0.72	4070750	1173	10.71	3480	3490	3450	4520	2440	3480	3470.38	1.03	97	3686	3582	3501	3397	3316	3542	3357	167	1040	1000	2430	5	1	16672240	576	-12.38	0.38	12	0.01	-279.00	9208.00	5040	20240624	-31.45	3195	20240806	8.14	5040	-31.45	20240624	3195	8.14	20240806	5040	-31.45	20240624	3195	8.14	20240806	0.46	N	005750	1000	166 억	171354	N	N	0	N	N
153	20241104	090157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3470	-10	5	-0.29	1492190	429	3.92	3480	3480	3470	4520	2440	3480	3478.30	1.03	0	3686	3582	3501	3397	3316	3542	3357	167	1040	1000	2430	5	1	16672240	579	-12.44	0.38	12	0.00	-279.00	9208.00	5040	20240624	-31.15	3195	20240806	8.61	5040	-31.15	20240624	3195	8.61	20240806	5040	-31.15	20240624	3195	8.61	20240806	0.46	N	005750	1000	166 억	171354	N	N	0	N	N
154	20241101	160154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3480	-35	5	-1.00	36183715	10310	361.88	3600	3605	3420	4565	2465	3515	3509.57	1.04	-1576	3578	3546	3513	3481	3448	3562	3497	167	1050	1000	2460	5	1	16672240	580	-12.47	0.38	12	0.06	-279.00	9208.00	5040	20240624	-30.95	3195	20240806	8.92	5040	-30.95	20240624	3195	8.92	20240806	5040	-30.95	20240624	3195	8.92	20240806	0.46	N	005750	1000	166 억	172941	N	N	1	N	N
155	20241101	150159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3470	-45	5	-1.28	35665205	10161	356.65	3600	3605	3420	4565	2465	3515	3510.01	1.04	-1471	3578	3546	3513	3481	3448	3562	3497	167	1050	1000	2460	5	1	16672240	579	-12.44	0.38	12	0.06	-279.00	9208.00	5040	20240624	-31.15	3195	20240806	8.61	5040	-31.15	20240624	3195	8.61	20240806	5040	-31.15	20240624	3195	8.61	20240806	0.46	N	005750	1000	166 억	172941	N	N	1	N	N
156	20241101	140157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3475	-40	5	-1.14	33111365	9428	330.92	3600	3605	3420	4565	2465	3515	3512.02	1.04	-1239	3578	3546	3513	3481	3448	3562	3497	167	1050	1000	2460	5	1	16672240	579	-12.46	0.38	12	0.06	-279.00	9208.00	5040	20240624	-31.05	3195	20240806	8.76	5040	-31.05	20240624	3195	8.76	20240806	5040	-31.05	20240624	3195	8.76	20240806	0.46	N	005750	1000	166 억	172941	N	N	1	N	N
157	20241101	130205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3460	-55	5	-1.56	32152835	9152	321.24	3600	3605	3420	4565	2465	3515	3513.20	1.04	-1238	3578	3546	3513	3481	3448	3562	3497	167	1050	1000	2460	5	1	16672240	577	-12.40	0.38	12	0.05	-279.00	9208.00	5040	20240624	-31.35	3195	20240806	8.29	5040	-31.35	20240624	3195	8.29	20240806	5040	-31.35	20240624	3195	8.29	20240806	0.46	N	005750	1000	166 억	172941	N	N	1	N	N
158	20241101	120207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3500	-15	5	-0.43	24922890	7067	248.05	3600	3605	3420	4565	2465	3515	3526.66	1.04	-1358	3578	3546	3513	3481	3448	3562	3497	167	1050	1000	2460	5	1	16672240	584	-12.54	0.38	12	0.04	-279.00	9208.00	5040	20240624	-30.56	3195	20240806	9.55	5040	-30.56	20240624	3195	9.55	20240806	5040	-30.56	20240624	3195	9.55	20240806	0.46	N	005750	1000	166 억	172941	N	N	1	N	N
159	20241101	110206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3465	-50	5	-1.42	24437080	6928	243.17	3600	3605	3420	4565	2465	3515	3527.29	1.04	-1283	3578	3546	3513	3481	3448	3562	3497	167	1050	1000	2460	5	1	16672240	578	-12.42	0.38	12	0.04	-279.00	9208.00	5040	20240624	-31.25	3195	20240806	8.45	5040	-31.25	20240624	3195	8.45	20240806	5040	-31.25	20240624	3195	8.45	20240806	0.46	N	005750	1000	166 억	172941	N	N	1	N	N
160	20241101	100206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3460	-55	5	-1.56	20127295	5683	199.47	3600	3605	3420	4565	2465	3515	3541.67	1.04	-1059	3578	3546	3513	3481	3448	3562	3497	167	1050	1000	2460	5	1	16672240	577	-12.40	0.38	12	0.03	-279.00	9208.00	5040	20240624	-31.35	3195	20240806	8.29	5040	-31.35	20240624	3195	8.29	20240806	5040	-31.35	20240624	3195	8.29	20240806	0.46	N	005750	1000	166 억	172941	N	N	1	N	N
161	20241101	090206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3480	-35	5	-1.00	14402185	4037	141.70	3600	3605	3420	4565	2465	3515	3567.55	1.04	-235	3578	3546	3513	3481	3448	3562	3497	167	1050	1000	2460	5	1	16672240	580	-12.47	0.38	12	0.02	-279.00	9208.00	5040	20240624	-30.95	3195	20240806	8.92	5040	-30.95	20240624	3195	8.92	20240806	5040	-30.95	20240624	3195	8.92	20240806	0.46	N	005750	1000	166 억	172941	N	N	1	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History