KissMeData/001520/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

53 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	20231031	160122	57	100.00	KOSPI	비금속광물	N	N	N	N	N	993	-8	5	-0.80	188391017	187642	104.42	1010	1013	989	1301	701	1001	1003.99	4.77	-317	1017	1008	997	988	977	1013	993	1193	300	500	720	1	1	238684063	2370	-55.17	0.26	12	0.08	-18.00	3847.00	1211	20230221	-18.00	896	20230726	10.83	1211	-18.00	20230221	896	10.83	20230726	1211	-18.00	20230221	896	10.83	20230726	0.58	N	001520	500	1193 억	11373519	N	N	11	N	N
3	20231031	150123	57	100.00	KOSPI	비금속광물	N	N	N	N	N	993	-8	5	-0.80	177127544	176280	98.09	1010	1013	992	1301	701	1001	1004.81	4.77	-296	1017	1008	997	988	977	1013	993	1193	300	500	720	1	1	238684063	2370	-55.17	0.26	12	0.07	-18.00	3847.00	1211	20230221	-18.00	896	20230726	10.83	1211	-18.00	20230221	896	10.83	20230726	1211	-18.00	20230221	896	10.83	20230726	0.58	N	001520	500	1193 억	11373519	N	N	41	N	N
4	20231031	140123	57	100.00	KOSPI	비금속광물	N	N	N	N	N	998	-3	5	-0.30	156835869	155894	86.75	1010	1013	997	1301	701	1001	1006.04	4.77	-296	1017	1008	997	988	977	1013	993	1193	300	500	720	1	1	238684063	2382	-55.44	0.26	12	0.07	-18.00	3847.00	1211	20230221	-17.59	896	20230726	11.38	1211	-17.59	20230221	896	11.38	20230726	1211	-17.59	20230221	896	11.38	20230726	0.58	N	001520	500	1193 억	11373519	N	N	41	N	N
5	20231031	130123	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1010	9	2	0.90	131137636	130214	72.46	1010	1013	999	1301	701	1001	1007.09	4.77	16112	1017	1008	997	988	977	1013	993	1193	300	500	720	1	1	238684063	2411	-56.11	0.26	12	0.05	-18.00	3847.00	1211	20230221	-16.60	896	20230726	12.72	1211	-16.60	20230221	896	12.72	20230726	1211	-16.60	20230221	896	12.72	20230726	0.58	N	001520	500	1193 억	11373519	N	N	41	N	N
6	20231031	120123	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1011	10	2	1.00	103024827	102347	56.95	1010	1012	999	1301	701	1001	1006.62	4.77	19270	1017	1008	997	988	977	1013	993	1193	300	500	720	1	1	238684063	2413	-56.17	0.26	12	0.04	-18.00	3847.00	1211	20230221	-16.52	896	20230726	12.83	1211	-16.52	20230221	896	12.83	20230726	1211	-16.52	20230221	896	12.83	20230726	0.58	N	001520	500	1193 억	11373519	N	N	41	N	N
7	20231031	110122	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1009	8	2	0.80	69718690	69365	38.60	1010	1010	999	1301	701	1001	1005.10	4.77	16057	1017	1008	997	988	977	1013	993	1193	300	500	720	1	1	238684063	2408	-56.06	0.26	12	0.03	-18.00	3847.00	1211	20230221	-16.68	896	20230726	12.61	1211	-16.68	20230221	896	12.61	20230726	1211	-16.68	20230221	896	12.61	20230726	0.58	N	001520	500	1193 억	11373519	N	N	41	N	N
8	20231031	100123	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1003	2	2	0.20	25546095	25489	14.18	1010	1010	999	1301	701	1001	1002.24	4.77	523	1017	1008	997	988	977	1013	993	1193	300	500	720	1	1	238684063	2394	-55.72	0.26	12	0.01	-18.00	3847.00	1211	20230221	-17.18	896	20230726	11.94	1211	-17.18	20230221	896	11.94	20230726	1211	-17.18	20230221	896	11.94	20230726	0.58	N	001520	500	1193 억	11373519	N	N	41	N	N
9	20231031	090122	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1010	9	2	0.90	660540	654	0.36	1010	1010	1010	1301	701	1001	1010.00	4.77	0	1017	1008	997	988	977	1013	993	1193	300	500	720	1	1	238684063	2411	-56.11	0.26	12	0.00	-18.00	3847.00	1211	20230221	-16.60	896	20230726	12.72	1211	-16.60	20230221	896	12.72	20230726	1211	-16.60	20230221	896	12.72	20230726	0.58	N	001520	500	1193 억	11373519	N	N	41	N	N
10	20231030	160122	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1001	11	2	1.11	178999242	179459	112.83	991	1006	986	1287	693	990	997.44	4.75	28948	1012	1001	993	982	974	1006	987	1193	297	500	710	1	1	238684063	2389	-55.61	0.26	12	0.08	-18.00	3847.00	1211	20230221	-17.34	896	20230726	11.72	1211	-17.34	20230221	896	11.72	20230726	1211	-17.34	20230221	896	11.72	20230726	0.58	N	001520	500	1193 억	11346480	N	N	41	N	N
11	20231030	150121	57	100.00	KOSPI	비금속광물	N	N	N	N	N	999	9	2	0.91	170416632	170872	107.43	991	1006	986	1287	693	990	997.34	4.75	27143	1012	1001	993	982	974	1006	987	1193	297	500	710	1	1	238684063	2384	-55.50	0.26	12	0.07	-18.00	3847.00	1211	20230221	-17.51	896	20230726	11.50	1211	-17.51	20230221	896	11.50	20230726	1211	-17.51	20230221	896	11.50	20230726	0.58	N	001520	500	1193 억	11346480	N	N	75	N	N
12	20231030	140121	57	100.00	KOSPI	비금속광물	N	N	N	N	N	999	9	2	0.91	143037893	143434	90.18	991	1006	986	1287	693	990	997.24	4.75	22962	1012	1001	993	982	974	1006	987	1193	297	500	710	1	1	238684063	2384	-55.50	0.26	12	0.06	-18.00	3847.00	1211	20230221	-17.51	896	20230726	11.50	1211	-17.51	20230221	896	11.50	20230726	1211	-17.51	20230221	896	11.50	20230726	0.58	N	001520	500	1193 억	11346480	N	N	75	N	N
13	20231030	130121	57	100.00	KOSPI	비금속광물	N	N	N	N	N	999	9	2	0.91	93566479	94033	59.12	991	1003	986	1287	693	990	995.04	4.75	18598	1012	1001	993	982	974	1006	987	1193	297	500	710	1	1	238684063	2384	-55.50	0.26	12	0.04	-18.00	3847.00	1211	20230221	-17.51	896	20230726	11.50	1211	-17.51	20230221	896	11.50	20230726	1211	-17.51	20230221	896	11.50	20230726	0.58	N	001520	500	1193 억	11346480	N	N	75	N	N
14	20231030	120120	57	100.00	KOSPI	비금속광물	N	N	N	N	N	997	7	2	0.71	74334020	74768	47.01	991	1002	986	1287	693	990	994.20	4.75	14772	1012	1001	993	982	974	1006	987	1193	297	500	710	1	1	238684063	2380	-55.39	0.26	12	0.03	-18.00	3847.00	1211	20230221	-17.67	896	20230726	11.27	1211	-17.67	20230221	896	11.27	20230726	1211	-17.67	20230221	896	11.27	20230726	0.58	N	001520	500	1193 억	11346480	N	N	75	N	N
15	20231030	110121	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1000	10	2	1.01	69572956	70003	44.01	991	1001	986	1287	693	990	993.86	4.75	13570	1012	1001	993	982	974	1006	987	1193	297	500	710	1	1	238684063	2387	-55.56	0.26	12	0.03	-18.00	3847.00	1211	20230221	-17.42	896	20230726	11.61	1211	-17.42	20230221	896	11.61	20230726	1211	-17.42	20230221	896	11.61	20230726	0.58	N	001520	500	1193 억	11346480	N	N	75	N	N
16	20231030	100121	57	100.00	KOSPI	비금속광물	N	N	N	N	N	994	4	2	0.40	45070883	45456	28.58	991	1000	986	1287	693	990	991.53	4.75	12341	1012	1001	993	982	974	1006	987	1193	297	500	710	1	1	238684063	2373	-55.22	0.26	12	0.02	-18.00	3847.00	1211	20230221	-17.92	896	20230726	10.94	1211	-17.92	20230221	896	10.94	20230726	1211	-17.92	20230221	896	10.94	20230726	0.58	N	001520	500	1193 억	11346480	N	N	75	N	N
17	20231030	090120	57	100.00	KOSPI	비금속광물	N	N	N	N	N	995	5	2	0.51	276497	279	0.18	991	995	991	1287	693	990	991.03	4.75	-2	1012	1001	993	982	974	1006	987	1193	297	500	710	1	1	238684063	2375	-55.28	0.26	12	0.00	-18.00	3847.00	1211	20230221	-17.84	896	20230726	11.05	1211	-17.84	20230221	896	11.05	20230726	1211	-17.84	20230221	896	11.05	20230726	0.58	N	001520	500	1193 억	11346480	N	N	75	N	N
18	20231027	160122	57	100.00	KOSPI	비금속광물	N	N	N	N	N	990	-3	5	-0.30	157947199	159047	48.69	985	1004	985	1290	696	993	993.09	4.74	22056	1021	1006	995	980	969	1001	975	1193	297	500	710	1	1	238684063	2363	-55.00	0.26	12	0.07	-18.00	3847.00	1211	20230221	-18.25	896	20230726	10.49	1211	-18.25	20230221	896	10.49	20230726	1211	-18.25	20230221	896	10.49	20230726	0.59	N	001520	500	1193 억	11314866	N	N	75	N	N
19	20231027	150121	57	100.00	KOSPI	비금속광물	N	N	N	N	N	990	-3	5	-0.30	144450179	145381	44.51	985	1004	985	1290	696	993	993.60	4.74	22049	1021	1006	995	980	969	1001	975	1193	297	500	710	1	1	238684063	2363	-55.00	0.26	12	0.06	-18.00	3847.00	1211	20230221	-18.25	896	20230726	10.49	1211	-18.25	20230221	896	10.49	20230726	1211	-18.25	20230221	896	10.49	20230726	0.59	N	001520	500	1193 억	11314866	N	N	0	N	N
20	20231027	140121	57	100.00	KOSPI	비금속광물	N	N	N	N	N	991	-2	5	-0.20	131502251	132293	40.50	985	1004	985	1290	696	993	994.02	4.74	21931	1021	1006	995	980	969	1001	975	1193	297	500	710	1	1	238684063	2365	-55.06	0.26	12	0.06	-18.00	3847.00	1211	20230221	-18.17	896	20230726	10.60	1211	-18.17	20230221	896	10.60	20230726	1211	-18.17	20230221	896	10.60	20230726	0.59	N	001520	500	1193 억	11314866	N	N	0	N	N
21	20231027	130120	57	100.00	KOSPI	비금속광물	N	N	N	N	N	990	-3	5	-0.30	108629887	109190	33.43	985	1004	985	1290	696	993	994.87	4.74	23018	1021	1006	995	980	969	1001	975	1193	297	500	710	1	1	238684063	2363	-55.00	0.26	12	0.05	-18.00	3847.00	1211	20230221	-18.25	896	20230726	10.49	1211	-18.25	20230221	896	10.49	20230726	1211	-18.25	20230221	896	10.49	20230726	0.59	N	001520	500	1193 억	11314866	N	N	0	N	N
22	20231027	120121	57	100.00	KOSPI	비금속광물	N	N	N	N	N	996	3	2	0.30	91258245	91694	28.07	985	1004	985	1290	696	993	995.25	4.74	27274	1021	1006	995	980	969	1001	975	1193	297	500	710	1	1	238684063	2377	-55.33	0.26	12	0.04	-18.00	3847.00	1211	20230221	-17.75	896	20230726	11.16	1211	-17.75	20230221	896	11.16	20230726	1211	-17.75	20230221	896	11.16	20230726	0.59	N	001520	500	1193 억	11314866	N	N	0	N	N
23	20231027	110120	57	100.00	KOSPI	비금속광물	N	N	N	N	N	997	4	2	0.40	62684901	63090	19.31	985	1002	985	1290	696	993	993.58	4.74	18916	1021	1006	995	980	969	1001	975	1193	297	500	710	1	1	238684063	2380	-55.39	0.26	12	0.03	-18.00	3847.00	1211	20230221	-17.67	896	20230726	11.27	1211	-17.67	20230221	896	11.27	20230726	1211	-17.67	20230221	896	11.27	20230726	0.59	N	001520	500	1193 억	11314866	N	N	0	N	N
24	20231027	100121	57	100.00	KOSPI	비금속광물	N	N	N	N	N	991	-2	5	-0.20	32275197	32480	9.94	985	1002	985	1290	696	993	993.69	4.74	3864	1021	1006	995	980	969	1001	975	1193	297	500	710	1	1	238684063	2365	-55.06	0.26	12	0.01	-18.00	3847.00	1211	20230221	-18.17	896	20230726	10.60	1211	-18.17	20230221	896	10.60	20230726	1211	-18.17	20230221	896	10.60	20230726	0.59	N	001520	500	1193 억	11314866	N	N	0	N	N
25	20231027	090120	57	100.00	KOSPI	비금속광물	N	N	N	N	N	990	-3	5	-0.30	5670535	5731	1.75	985	990	985	1290	696	993	989.45	4.74	5000	1021	1006	995	980	969	1001	975	1193	297	500	710	1	1	238684063	2363	-55.00	0.26	12	0.00	-18.00	3847.00	1211	20230221	-18.25	896	20230726	10.49	1211	-18.25	20230221	896	10.49	20230726	1211	-18.25	20230221	896	10.49	20230726	0.59	N	001520	500	1193 억	11314866	N	N	0	N	N
26	20231026	160120	57	100.00	KOSPI	비금속광물	N	N	N	N	N	993	-29	5	-2.84	323794647	324756	38.98	1007	1010	984	1328	716	1022	997.05	4.77	-30041	1054	1038	1016	1000	978	1046	1008	1193	306	500	730	1	1	238684063	2370	-55.17	0.26	12	0.14	-18.00	3847.00	1211	20230221	-18.00	896	20230726	10.83	1211	-18.00	20230221	896	10.83	20230726	1211	-18.00	20230221	896	10.83	20230726	0.59	N	001520	500	1193 억	11393148	N	N	0	N	N
27	20231026	150120	57	100.00	KOSPI	비금속광물	N	N	N	N	N	989	-33	5	-3.23	317997813	318907	38.28	1007	1010	984	1328	716	1022	997.15	4.77	-29166	1054	1038	1016	1000	978	1046	1008	1193	306	500	730	1	1	238684063	2361	-54.94	0.26	12	0.13	-18.00	3847.00	1211	20230221	-18.33	896	20230726	10.38	1211	-18.33	20230221	896	10.38	20230726	1211	-18.33	20230221	896	10.38	20230726	0.59	N	001520	500	1193 억	11393148	N	N	0	N	N
28	20231026	140120	57	100.00	KOSPI	비금속광물	N	N	N	N	N	989	-33	5	-3.23	290861555	291478	34.98	1007	1010	984	1328	716	1022	997.89	4.77	-25834	1054	1038	1016	1000	978	1046	1008	1193	306	500	730	1	1	238684063	2361	-54.94	0.26	12	0.12	-18.00	3847.00	1211	20230221	-18.33	896	20230726	10.38	1211	-18.33	20230221	896	10.38	20230726	1211	-18.33	20230221	896	10.38	20230726	0.59	N	001520	500	1193 억	11393148	N	N	0	N	N
29	20231026	130119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1003	-19	5	-1.86	220157288	220173	26.43	1007	1010	996	1328	716	1022	999.93	4.77	-4465	1054	1038	1016	1000	978	1046	1008	1193	306	500	730	1	1	238684063	2394	-55.72	0.26	12	0.09	-18.00	3847.00	1211	20230221	-17.18	896	20230726	11.94	1211	-17.18	20230221	896	11.94	20230726	1211	-17.18	20230221	896	11.94	20230726	0.59	N	001520	500	1193 억	11393148	N	N	0	N	N
30	20231026	120120	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1001	-21	5	-2.05	209635036	209652	25.16	1007	1010	996	1328	716	1022	999.92	4.77	-8013	1054	1038	1016	1000	978	1046	1008	1193	306	500	730	1	1	238684063	2389	-55.61	0.26	12	0.09	-18.00	3847.00	1211	20230221	-17.34	896	20230726	11.72	1211	-17.34	20230221	896	11.72	20230726	1211	-17.34	20230221	896	11.72	20230726	0.59	N	001520	500	1193 억	11393148	N	N	0	N	N
31	20231026	110121	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1002	-20	5	-1.96	172160505	172148	20.66	1007	1007	996	1328	716	1022	1000.07	4.77	4370	1054	1038	1016	1000	978	1046	1008	1193	306	500	730	1	1	238684063	2392	-55.67	0.26	12	0.07	-18.00	3847.00	1211	20230221	-17.26	896	20230726	11.83	1211	-17.26	20230221	896	11.83	20230726	1211	-17.26	20230221	896	11.83	20230726	0.59	N	001520	500	1193 억	11393148	N	N	0	N	N
32	20231026	100120	57	100.00	KOSPI	비금속광물	N	N	N	N	N	997	-25	5	-2.45	146671144	146641	17.60	1007	1007	997	1328	716	1022	1000.21	4.77	3520	1054	1038	1016	1000	978	1046	1008	1193	306	500	730	1	1	238684063	2380	-55.39	0.26	12	0.06	-18.00	3847.00	1211	20230221	-17.67	896	20230726	11.27	1211	-17.67	20230221	896	11.27	20230726	1211	-17.67	20230221	896	11.27	20230726	0.59	N	001520	500	1193 억	11393148	N	N	0	N	N
33	20231026	090120	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1006	-16	5	-1.57	3817175	3802	0.46	1007	1007	1002	1328	716	1022	1003.99	4.77	14	1054	1038	1016	1000	978	1046	1008	1193	306	500	730	1	1	238684063	2401	-55.89	0.26	12	0.00	-18.00	3847.00	1211	20230221	-16.93	896	20230726	12.28	1211	-16.93	20230221	896	12.28	20230726	1211	-16.93	20230221	896	12.28	20230726	0.59	N	001520	500	1193 억	11393148	N	N	0	N	N
34	20231025	160119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1022	29	2	2.92	848552479	832365	70.19	995	1032	994	1290	696	993	1019.45	4.68	211232	1058	1025	1003	970	948	1014	959	1193	297	500	710	1	1	238684063	2439	-56.78	0.27	12	0.35	-18.00	3847.00	1211	20230221	-15.61	896	20230726	14.06	1211	-15.61	20230221	896	14.06	20230726	1211	-15.61	20230221	896	14.06	20230726	0.60	N	001520	500	1193 억	11180074	N	N	3729	N	N
35	20231025	150120	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1017	24	2	2.42	836832330	820894	69.22	995	1032	994	1290	696	993	1019.42	4.68	209489	1058	1025	1003	970	948	1014	959	1193	297	500	710	1	1	238684063	2427	-56.50	0.26	12	0.34	-18.00	3847.00	1211	20230221	-16.02	896	20230726	13.50	1211	-16.02	20230221	896	13.50	20230726	1211	-16.02	20230221	896	13.50	20230726	0.60	N	001520	500	1193 억	11180074	N	N	3729	N	N
36	20231025	140120	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1022	29	2	2.92	735029274	721474	60.84	995	1032	994	1290	696	993	1018.79	4.68	201106	1058	1025	1003	970	948	1014	959	1193	297	500	710	1	1	238684063	2439	-56.78	0.27	12	0.30	-18.00	3847.00	1211	20230221	-15.61	896	20230726	14.06	1211	-15.61	20230221	896	14.06	20230726	1211	-15.61	20230221	896	14.06	20230726	0.60	N	001520	500	1193 억	11180074	N	N	3729	N	N
37	20231025	130121	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1026	33	2	3.32	637210487	625907	52.78	995	1032	994	1290	696	993	1018.06	4.68	171952	1058	1025	1003	970	948	1014	959	1193	297	500	710	1	1	238684063	2449	-57.00	0.27	12	0.26	-18.00	3847.00	1211	20230221	-15.28	896	20230726	14.51	1211	-15.28	20230221	896	14.51	20230726	1211	-15.28	20230221	896	14.51	20230726	0.60	N	001520	500	1193 억	11180074	N	N	3729	N	N
38	20231025	120120	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1015	22	2	2.22	386970585	381598	32.18	995	1028	994	1290	696	993	1014.08	4.68	81274	1058	1025	1003	970	948	1014	959	1193	297	500	710	1	1	238684063	2423	-56.39	0.26	12	0.16	-18.00	3847.00	1211	20230221	-16.18	896	20230726	13.28	1211	-16.18	20230221	896	13.28	20230726	1211	-16.18	20230221	896	13.28	20230726	0.60	N	001520	500	1193 억	11180074	N	N	3729	N	N
39	20231025	110120	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1012	19	2	1.91	360492352	355485	29.98	995	1028	994	1290	696	993	1014.09	4.68	62359	1058	1025	1003	970	948	1014	959	1193	297	500	710	1	1	238684063	2415	-56.22	0.26	12	0.15	-18.00	3847.00	1211	20230221	-16.43	896	20230726	12.95	1211	-16.43	20230221	896	12.95	20230726	1211	-16.43	20230221	896	12.95	20230726	0.60	N	001520	500	1193 억	11180074	N	N	3729	N	N
40	20231025	100119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1014	21	2	2.11	339578649	334834	28.23	995	1028	994	1290	696	993	1014.17	4.68	51012	1058	1025	1003	970	948	1014	959	1193	297	500	710	1	1	238684063	2420	-56.33	0.26	12	0.14	-18.00	3847.00	1211	20230221	-16.27	896	20230726	13.17	1211	-16.27	20230221	896	13.17	20230726	1211	-16.27	20230221	896	13.17	20230726	0.60	N	001520	500	1193 억	11180074	N	N	3729	N	N
41	20231025	090119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	996	3	2	0.30	2998440	3012	0.25	995	997	995	1290	696	993	995.50	4.68	0	1058	1025	1003	970	948	1014	959	1193	297	500	710	1	1	238684063	2377	-55.33	0.26	12	0.00	-18.00	3847.00	1211	20230221	-17.75	896	20230726	11.16	1211	-17.75	20230221	896	11.16	20230726	1211	-17.75	20230221	896	11.16	20230726	0.60	N	001520	500	1193 억	11180074	N	N	3729	N	N
42	20231024	160119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	993	12	2	1.22	1193789158	1182600	426.00	1017	1036	981	1275	687	981	1009.48	4.68	61907	1004	992	969	957	934	998	963	1193	294	500	700	1	1	238684063	2370	-55.17	0.26	12	0.50	-18.00	3847.00	1211	20230221	-18.00	896	20230726	10.83	1211	-18.00	20230221	896	10.83	20230726	1211	-18.00	20230221	896	10.83	20230726	0.60	N	001520	500	1193 억	11165502	N	N	3729	N	N
43	20231024	150119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	997	16	2	1.63	1158162931	1146747	413.09	1017	1036	981	1275	687	981	1009.96	4.68	54416	1004	992	969	957	934	998	963	1193	294	500	700	1	1	238684063	2380	-55.39	0.26	12	0.48	-18.00	3847.00	1211	20230221	-17.67	896	20230726	11.27	1211	-17.67	20230221	896	11.27	20230726	1211	-17.67	20230221	896	11.27	20230726	0.60	N	001520	500	1193 억	11165502	N	N	0	N	N
44	20231024	140119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	993	12	2	1.22	1110596076	1098861	395.84	1017	1036	981	1275	687	981	1010.69	4.68	45489	1004	992	969	957	934	998	963	1193	294	500	700	1	1	238684063	2370	-55.17	0.26	12	0.46	-18.00	3847.00	1211	20230221	-18.00	896	20230726	10.83	1211	-18.00	20230221	896	10.83	20230726	1211	-18.00	20230221	896	10.83	20230726	0.60	N	001520	500	1193 억	11165502	N	N	0	N	N
45	20231024	130120	57	100.00	KOSPI	비금속광물	N	N	N	N	N	997	16	2	1.63	1068268667	1056168	380.46	1017	1036	981	1275	687	981	1011.46	4.68	27352	1004	992	969	957	934	998	963	1193	294	500	700	1	1	238684063	2380	-55.39	0.26	12	0.44	-18.00	3847.00	1211	20230221	-17.67	896	20230726	11.27	1211	-17.67	20230221	896	11.27	20230726	1211	-17.67	20230221	896	11.27	20230726	0.60	N	001520	500	1193 억	11165502	N	N	0	N	N
46	20231024	120120	57	100.00	KOSPI	비금속광물	N	N	N	N	N	995	14	2	1.43	1024930518	1012491	364.72	1017	1036	981	1275	687	981	1012.29	4.68	3129	1004	992	969	957	934	998	963	1193	294	500	700	1	1	238684063	2375	-55.28	0.26	12	0.42	-18.00	3847.00	1211	20230221	-17.84	896	20230726	11.05	1211	-17.84	20230221	896	11.05	20230726	1211	-17.84	20230221	896	11.05	20230726	0.60	N	001520	500	1193 억	11165502	N	N	0	N	N
47	20231024	110119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	990	9	2	0.92	943607403	930057	335.03	1017	1036	989	1275	687	981	1014.58	4.68	-23457	1004	992	969	957	934	998	963	1193	294	500	700	1	1	238684063	2363	-55.00	0.26	12	0.39	-18.00	3847.00	1211	20230221	-18.25	896	20230726	10.49	1211	-18.25	20230221	896	10.49	20230726	1211	-18.25	20230221	896	10.49	20230726	0.60	N	001520	500	1193 억	11165502	N	N	0	N	N
48	20231024	100119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	997	16	2	1.63	841598713	827233	297.99	1017	1036	990	1275	687	981	1017.38	4.68	-44125	1004	992	969	957	934	998	963	1193	294	500	700	1	1	238684063	2380	-55.39	0.26	12	0.35	-18.00	3847.00	1211	20230221	-17.67	896	20230726	11.27	1211	-17.67	20230221	896	11.27	20230726	1211	-17.67	20230221	896	11.27	20230726	0.60	N	001520	500	1193 억	11165502	N	N	0	N	N
49	20231024	090119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1006	25	2	2.55	93765985	92637	33.37	1017	1017	1000	1275	687	981	1012.27	4.68	-24123	1004	992	969	957	934	998	963	1193	294	500	700	1	1	238684063	2401	-55.89	0.26	12	0.04	-18.00	3847.00	1211	20230221	-16.93	896	20230726	12.28	1211	-16.93	20230221	896	12.28	20230726	1211	-16.93	20230221	896	12.28	20230726	0.60	N	001520	500	1193 억	11165502	N	N	0	N	N
50	20231023	160119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	981	16	2	1.66	236288574	245377	101.09	946	981	946	1254	676	965	962.93	4.68	47252	984	974	960	950	936	979	955	1193	289	500	690	1	1	238684063	2341	-54.50	0.26	12	0.10	-18.00	3847.00	1211	20230221	-18.99	896	20230726	9.49	1211	-18.99	20230221	896	9.49	20230726	1211	-18.99	20230221	896	9.49	20230726	0.61	N	001520	500	1193 억	11165668	N	N	0	N	N
51	20231023	150119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	977	12	2	1.24	207841387	216229	89.08	946	979	946	1254	676	965	961.21	4.68	38894	984	974	960	950	936	979	955	1193	289	500	690	1	1	238684063	2332	-54.28	0.25	12	0.09	-18.00	3847.00	1211	20230221	-19.32	896	20230726	9.04	1211	-19.32	20230221	896	9.04	20230726	1211	-19.32	20230221	896	9.04	20230726	0.61	N	001520	500	1193 억	11165668	N	N	0	N	N
52	20231023	140118	57	100.00	KOSPI	비금속광물	N	N	N	N	N	959	-6	5	-0.62	137039356	143144	58.97	946	964	946	1254	676	965	957.35	4.68	19588	984	974	960	950	936	979	955	1193	289	500	690	1	1	238684063	2289	-53.28	0.25	12	0.06	-18.00	3847.00	1211	20230221	-20.81	896	20230726	7.03	1211	-20.81	20230221	896	7.03	20230726	1211	-20.81	20230221	896	7.03	20230726	0.61	N	001520	500	1193 억	11165668	N	N	0	N	N
53	20231023	130119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	957	-8	5	-0.83	121754389	127194	52.40	946	964	946	1254	676	965	957.23	4.68	23711	984	974	960	950	936	979	955	1193	289	500	690	1	1	238684063	2284	-53.17	0.25	12	0.05	-18.00	3847.00	1211	20230221	-20.97	896	20230726	6.81	1211	-20.97	20230221	896	6.81	20230726	1211	-20.97	20230221	896	6.81	20230726	0.61	N	001520	500	1193 억	11165668	N	N	0	N	N
54	20231023	120118	57	100.00	KOSPI	비금속광물	N	N	N	N	N	959	-6	5	-0.62	115273089	120428	49.61	946	964	946	1254	676	965	957.20	4.68	24366	984	974	960	950	936	979	955	1193	289	500	690	1	1	238684063	2289	-53.28	0.25	12	0.05	-18.00	3847.00	1211	20230221	-20.81	896	20230726	7.03	1211	-20.81	20230221	896	7.03	20230726	1211	-20.81	20230221	896	7.03	20230726	0.61	N	001520	500	1193 억	11165668	N	N	0	N	N
55	20231023	110118	57	100.00	KOSPI	비금속광물	N	N	N	N	N	958	-7	5	-0.73	97686781	102032	42.04	946	964	946	1254	676	965	957.41	4.68	21905	984	974	960	950	936	979	955	1193	289	500	690	1	1	238684063	2287	-53.22	0.25	12	0.04	-18.00	3847.00	1211	20230221	-20.89	896	20230726	6.92	1211	-20.89	20230221	896	6.92	20230726	1211	-20.89	20230221	896	6.92	20230726	0.61	N	001520	500	1193 억	11165668	N	N	0	N	N
56	20231023	100118	57	100.00	KOSPI	비금속광물	N	N	N	N	N	962	-3	5	-0.31	39046955	40838	16.82	946	964	946	1254	676	965	956.14	4.68	6351	984	974	960	950	936	979	955	1193	289	500	690	1	1	238684063	2296	-53.44	0.25	12	0.02	-18.00	3847.00	1211	20230221	-20.56	896	20230726	7.37	1211	-20.56	20230221	896	7.37	20230726	1211	-20.56	20230221	896	7.37	20230726	0.61	N	001520	500	1193 억	11165668	N	N	0	N	N
57	20231023	090119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	957	-8	5	-0.83	8621024	9096	3.75	946	958	946	1254	676	965	947.78	4.68	496	984	974	960	950	936	979	955	1193	289	500	690	1	1	238684063	2284	-53.17	0.25	12	0.00	-18.00	3847.00	1211	20230221	-20.97	896	20230726	6.81	1211	-20.97	20230221	896	6.81	20230726	1211	-20.97	20230221	896	6.81	20230726	0.61	N	001520	500	1193 억	11165668	N	N	0	N	N
58	20231020	160119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	965	-2	5	-0.21	231932082	242728	124.76	961	970	946	1257	677	967	955.49	4.68	-5439	997	981	971	955	945	977	951	1193	290	500	690	1	1	238684063	2303	-53.61	0.25	12	0.10	-18.00	3847.00	1211	20230221	-20.31	896	20230726	7.70	1211	-20.31	20230221	896	7.70	20230726	1211	-20.31	20230221	896	7.70	20230726	0.61	N	001520	500	1193 억	11170781	N	N	0	N	N
59	20231020	150119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	963	-4	5	-0.41	196308338	205702	105.73	961	970	946	1257	677	967	954.33	4.68	249	997	981	971	955	945	977	951	1193	290	500	690	1	1	238684063	2299	-53.50	0.25	12	0.09	-18.00	3847.00	1211	20230221	-20.48	896	20230726	7.48	1211	-20.48	20230221	896	7.48	20230726	1211	-20.48	20230221	896	7.48	20230726	0.61	N	001520	500	1193 억	11170781	N	N	0	N	N
60	20231020	140119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	961	-6	5	-0.62	143439316	150669	77.44	961	966	946	1257	677	967	952.02	4.68	1884	997	981	971	955	945	977	951	1193	290	500	690	1	1	238684063	2294	-53.39	0.25	12	0.06	-18.00	3847.00	1211	20230221	-20.64	896	20230726	7.25	1211	-20.64	20230221	896	7.25	20230726	1211	-20.64	20230221	896	7.25	20230726	0.61	N	001520	500	1193 억	11170781	N	N	0	N	N
61	20231020	130117	57	100.00	KOSPI	비금속광물	N	N	N	N	N	951	-16	5	-1.65	137800341	144779	74.41	961	966	946	1257	677	967	951.80	4.68	1815	997	981	971	955	945	977	951	1193	290	500	690	1	1	238684063	2270	-52.83	0.25	12	0.06	-18.00	3847.00	1211	20230221	-21.47	896	20230726	6.14	1211	-21.47	20230221	896	6.14	20230726	1211	-21.47	20230221	896	6.14	20230726	0.61	N	001520	500	1193 억	11170781	N	N	0	N	N
62	20231020	120118	57	100.00	KOSPI	비금속광물	N	N	N	N	N	951	-16	5	-1.65	124821381	131154	67.41	961	966	946	1257	677	967	951.72	4.68	1675	997	981	971	955	945	977	951	1193	290	500	690	1	1	238684063	2270	-52.83	0.25	12	0.05	-18.00	3847.00	1211	20230221	-21.47	896	20230726	6.14	1211	-21.47	20230221	896	6.14	20230726	1211	-21.47	20230221	896	6.14	20230726	0.61	N	001520	500	1193 억	11170781	N	N	0	N	N
63	20231020	110119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	950	-17	5	-1.76	100606195	105628	54.29	961	966	947	1257	677	967	952.46	4.68	-1115	997	981	971	955	945	977	951	1193	290	500	690	1	1	238684063	2267	-52.78	0.25	12	0.04	-18.00	3847.00	1211	20230221	-21.55	896	20230726	6.03	1211	-21.55	20230221	896	6.03	20230726	1211	-21.55	20230221	896	6.03	20230726	0.61	N	001520	500	1193 억	11170781	N	N	0	N	N
64	20231020	100118	57	100.00	KOSPI	비금속광물	N	N	N	N	N	948	-19	5	-1.96	69344419	72681	37.36	961	966	948	1257	677	967	954.09	4.68	-8952	997	981	971	955	945	977	951	1193	290	500	690	1	1	238684063	2263	-52.67	0.25	12	0.03	-18.00	3847.00	1211	20230221	-21.72	896	20230726	5.80	1211	-21.72	20230221	896	5.80	20230726	1211	-21.72	20230221	896	5.80	20230726	0.61	N	001520	500	1193 억	11170781	N	N	0	N	N
65	20231020	090119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	961	-6	5	-0.62	289261	301	0.15	961	961	961	1257	677	967	961.00	4.68	5	997	981	971	955	945	977	951	1193	290	500	690	1	1	238684063	2294	-53.39	0.25	12	0.00	-18.00	3847.00	1211	20230221	-20.64	896	20230726	7.25	1211	-20.64	20230221	896	7.25	20230726	1211	-20.64	20230221	896	7.25	20230726	0.61	N	001520	500	1193 억	11170781	N	N	0	N	N
66	20231019	160118	57	100.00	KOSPI	비금속광물	N	N	N	N	N	967	-20	5	-2.03	188377428	194511	286.53	982	987	961	1283	691	987	968.47	4.70	-33470	1001	994	988	981	975	991	978	1193	296	500	710	1	1	238684063	2308	-53.72	0.25	12	0.08	-18.00	3847.00	1211	20230221	-20.15	896	20230726	7.92	1211	-20.15	20230221	896	7.92	20230726	1211	-20.15	20230221	896	7.92	20230726	0.61	N	001520	500	1193 억	11211849	N	N	0	N	N
67	20231019	150118	57	100.00	KOSPI	비금속광물	N	N	N	N	N	965	-22	5	-2.23	184126604	190106	280.05	982	987	961	1283	691	987	968.55	4.70	-33631	1001	994	988	981	975	991	978	1193	296	500	710	1	1	238684063	2303	-53.61	0.25	12	0.08	-18.00	3847.00	1211	20230221	-20.31	896	20230726	7.70	1211	-20.31	20230221	896	7.70	20230726	1211	-20.31	20230221	896	7.70	20230726	0.61	N	001520	500	1193 억	11211849	N	N	0	N	N
68	20231019	140119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	966	-21	5	-2.13	162202389	167388	246.58	982	987	961	1283	691	987	969.02	4.70	-31276	1001	994	988	981	975	991	978	1193	296	500	710	1	1	238684063	2306	-53.67	0.25	12	0.07	-18.00	3847.00	1211	20230221	-20.23	896	20230726	7.81	1211	-20.23	20230221	896	7.81	20230726	1211	-20.23	20230221	896	7.81	20230726	0.61	N	001520	500	1193 억	11211849	N	N	0	N	N
69	20231019	130119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	962	-25	5	-2.53	140311897	144703	213.16	982	987	961	1283	691	987	969.65	4.70	-19647	1001	994	988	981	975	991	978	1193	296	500	710	1	1	238684063	2296	-53.44	0.25	12	0.06	-18.00	3847.00	1211	20230221	-20.56	896	20230726	7.37	1211	-20.56	20230221	896	7.37	20230726	1211	-20.56	20230221	896	7.37	20230726	0.61	N	001520	500	1193 억	11211849	N	N	0	N	N
70	20231019	120118	57	100.00	KOSPI	비금속광물	N	N	N	N	N	965	-22	5	-2.23	111597277	114883	169.23	982	987	963	1283	691	987	971.40	4.70	-18437	1001	994	988	981	975	991	978	1193	296	500	710	1	1	238684063	2303	-53.61	0.25	12	0.05	-18.00	3847.00	1211	20230221	-20.31	896	20230726	7.70	1211	-20.31	20230221	896	7.70	20230726	1211	-20.31	20230221	896	7.70	20230726	0.61	N	001520	500	1193 억	11211849	N	N	0	N	N
71	20231019	110118	57	100.00	KOSPI	비금속광물	N	N	N	N	N	967	-20	5	-2.03	83011368	85288	125.64	982	987	966	1283	691	987	973.31	4.70	-8306	1001	994	988	981	975	991	978	1193	296	500	710	1	1	238684063	2308	-53.72	0.25	12	0.04	-18.00	3847.00	1211	20230221	-20.15	896	20230726	7.92	1211	-20.15	20230221	896	7.92	20230726	1211	-20.15	20230221	896	7.92	20230726	0.61	N	001520	500	1193 억	11211849	N	N	0	N	N
72	20231019	100118	57	100.00	KOSPI	비금속광물	N	N	N	N	N	974	-13	5	-1.32	35690235	36599	53.91	982	987	968	1283	691	987	975.17	4.70	-3141	1001	994	988	981	975	991	978	1193	296	500	710	1	1	238684063	2325	-54.11	0.25	12	0.02	-18.00	3847.00	1211	20230221	-19.57	896	20230726	8.71	1211	-19.57	20230221	896	8.71	20230726	1211	-19.57	20230221	896	8.71	20230726	0.61	N	001520	500	1193 억	11211849	N	N	0	N	N
73	20231019	090119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	987	0	3	0.00	579385	590	0.87	982	987	982	1283	691	987	982.01	4.70	0	1001	994	988	981	975	991	978	1193	296	500	710	1	1	238684063	2356	-54.83	0.26	12	0.00	-18.00	3847.00	1211	20230221	-18.50	896	20230726	10.16	1211	-18.50	20230221	896	10.16	20230726	1211	-18.50	20230221	896	10.16	20230726	0.61	N	001520	500	1193 억	11211849	N	N	0	N	N
74	20231018	160118	57	100.00	KOSPI	비금속광물	N	N	N	N	N	987	-1	5	-0.10	66905506	67883	77.50	995	995	982	1284	692	988	985.59	4.70	8656	995	991	988	984	981	993	986	1193	296	500	710	1	1	238684063	2356	-54.83	0.26	12	0.03	-18.00	3847.00	1211	20230221	-18.50	896	20230726	10.16	1211	-18.50	20230221	896	10.16	20230726	1211	-18.50	20230221	896	10.16	20230726	0.61	N	001520	500	1193 억	11208994	N	N	0	N	N
75	20231018	150118	57	100.00	KOSPI	비금속광물	N	N	N	N	N	984	-4	5	-0.40	61114005	62012	70.80	995	995	982	1284	692	988	985.52	4.70	7930	995	991	988	984	981	993	986	1193	296	500	710	1	1	238684063	2349	-54.67	0.26	12	0.03	-18.00	3847.00	1211	20230221	-18.74	896	20230726	9.82	1211	-18.74	20230221	896	9.82	20230726	1211	-18.74	20230221	896	9.82	20230726	0.61	N	001520	500	1193 억	11208994	N	N	0	N	N
76	20231018	140117	57	100.00	KOSPI	비금속광물	N	N	N	N	N	986	-2	5	-0.20	49835354	50552	57.72	995	995	982	1284	692	988	985.82	4.70	5430	995	991	988	984	981	993	986	1193	296	500	710	1	1	238684063	2353	-54.78	0.26	12	0.02	-18.00	3847.00	1211	20230221	-18.58	896	20230726	10.04	1211	-18.58	20230221	896	10.04	20230726	1211	-18.58	20230221	896	10.04	20230726	0.61	N	001520	500	1193 억	11208994	N	N	0	N	N
77	20231018	130118	57	100.00	KOSPI	비금속광물	N	N	N	N	N	986	-2	5	-0.20	39005264	39547	45.15	995	995	983	1284	692	988	986.30	4.70	5286	995	991	988	984	981	993	986	1193	296	500	710	1	1	238684063	2353	-54.78	0.26	12	0.02	-18.00	3847.00	1211	20230221	-18.58	896	20230726	10.04	1211	-18.58	20230221	896	10.04	20230726	1211	-18.58	20230221	896	10.04	20230726	0.61	N	001520	500	1193 억	11208994	N	N	0	N	N
78	20231018	120118	57	100.00	KOSPI	비금속광물	N	N	N	N	N	987	-1	5	-0.10	34046428	34521	39.41	995	995	983	1284	692	988	986.25	4.70	3444	995	991	988	984	981	993	986	1193	296	500	710	1	1	238684063	2356	-54.83	0.26	12	0.01	-18.00	3847.00	1211	20230221	-18.50	896	20230726	10.16	1211	-18.50	20230221	896	10.16	20230726	1211	-18.50	20230221	896	10.16	20230726	0.61	N	001520	500	1193 억	11208994	N	N	0	N	N
79	20231018	110118	57	100.00	KOSPI	비금속광물	N	N	N	N	N	987	-1	5	-0.10	23833200	24164	27.59	995	995	983	1284	692	988	986.31	4.70	4691	995	991	988	984	981	993	986	1193	296	500	710	1	1	238684063	2356	-54.83	0.26	12	0.01	-18.00	3847.00	1211	20230221	-18.50	896	20230726	10.16	1211	-18.50	20230221	896	10.16	20230726	1211	-18.50	20230221	896	10.16	20230726	0.61	N	001520	500	1193 억	11208994	N	N	0	N	N
80	20231018	100119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	987	-1	5	-0.10	17670622	17905	20.44	995	995	983	1284	692	988	986.91	4.70	4022	995	991	988	984	981	993	986	1193	296	500	710	1	1	238684063	2356	-54.83	0.26	12	0.01	-18.00	3847.00	1211	20230221	-18.50	896	20230726	10.16	1211	-18.50	20230221	896	10.16	20230726	1211	-18.50	20230221	896	10.16	20230726	0.61	N	001520	500	1193 억	11208994	N	N	0	N	N
81	20231018	090118	57	100.00	KOSPI	비금속광물	N	N	N	N	N	995	7	2	0.71	1164150	1170	1.34	995	995	995	1284	692	988	995.00	4.70	4	995	991	988	984	981	993	986	1193	296	500	710	1	1	238684063	2375	-55.28	0.26	12	0.00	-18.00	3847.00	1211	20230221	-17.84	896	20230726	11.05	1211	-17.84	20230221	896	11.05	20230726	1211	-17.84	20230221	896	11.05	20230726	0.61	N	001520	500	1193 억	11208994	N	N	0	N	N
82	20231017	160119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	988	3	2	0.30	85549629	86597	54.07	985	992	985	1280	690	985	987.91	4.70	1821	995	989	984	978	973	987	976	1193	295	500	700	1	1	238684063	2358	-54.89	0.26	12	0.04	-18.00	3847.00	1211	20230221	-18.41	896	20230726	10.27	1211	-18.41	20230221	896	10.27	20230726	1211	-18.41	20230221	896	10.27	20230726	0.59	N	001520	500	1193 억	11206967	N	N	0	N	N
83	20231017	150118	57	100.00	KOSPI	비금속광물	N	N	N	N	N	990	5	2	0.51	80575698	81564	50.92	985	992	985	1280	690	985	987.88	4.70	3853	995	989	984	978	973	987	976	1193	295	500	700	1	1	238684063	2363	-55.00	0.26	12	0.03	-18.00	3847.00	1211	20230221	-18.25	896	20230726	10.49	1211	-18.25	20230221	896	10.49	20230726	1211	-18.25	20230221	896	10.49	20230726	0.59	N	001520	500	1193 억	11206967	N	N	0	N	N
84	20231017	140118	57	100.00	KOSPI	비금속광물	N	N	N	N	N	988	3	2	0.30	69923315	70792	44.20	985	992	985	1280	690	985	987.73	4.70	3302	995	989	984	978	973	987	976	1193	295	500	700	1	1	238684063	2358	-54.89	0.26	12	0.03	-18.00	3847.00	1211	20230221	-18.41	896	20230726	10.27	1211	-18.41	20230221	896	10.27	20230726	1211	-18.41	20230221	896	10.27	20230726	0.59	N	001520	500	1193 억	11206967	N	N	0	N	N
85	20231017	130118	57	100.00	KOSPI	비금속광물	N	N	N	N	N	992	7	2	0.71	37410886	37898	23.66	985	992	985	1280	690	985	987.15	4.70	2383	995	989	984	978	973	987	976	1193	295	500	700	1	1	238684063	2368	-55.11	0.26	12	0.02	-18.00	3847.00	1211	20230221	-18.08	896	20230726	10.71	1211	-18.08	20230221	896	10.71	20230726	1211	-18.08	20230221	896	10.71	20230726	0.59	N	001520	500	1193 억	11206967	N	N	0	N	N
86	20231017	120118	57	100.00	KOSPI	비금속광물	N	N	N	N	N	988	3	2	0.30	34330012	34783	21.72	985	991	985	1280	690	985	986.98	4.70	1455	995	989	984	978	973	987	976	1193	295	500	700	1	1	238684063	2358	-54.89	0.26	12	0.01	-18.00	3847.00	1211	20230221	-18.41	896	20230726	10.27	1211	-18.41	20230221	896	10.27	20230726	1211	-18.41	20230221	896	10.27	20230726	0.59	N	001520	500	1193 억	11206967	N	N	0	N	N
87	20231017	110117	57	100.00	KOSPI	비금속광물	N	N	N	N	N	987	2	2	0.20	29508810	29902	18.67	985	991	985	1280	690	985	986.85	4.70	396	995	989	984	978	973	987	976	1193	295	500	700	1	1	238684063	2356	-54.83	0.26	12	0.01	-18.00	3847.00	1211	20230221	-18.50	896	20230726	10.16	1211	-18.50	20230221	896	10.16	20230726	1211	-18.50	20230221	896	10.16	20230726	0.59	N	001520	500	1193 억	11206967	N	N	0	N	N
88	20231017	100117	57	100.00	KOSPI	비금속광물	N	N	N	N	N	986	1	2	0.10	20612875	20879	13.04	985	991	985	1280	690	985	987.25	4.70	263	995	989	984	978	973	987	976	1193	295	500	700	1	1	238684063	2353	-54.78	0.26	12	0.01	-18.00	3847.00	1211	20230221	-18.58	896	20230726	10.04	1211	-18.58	20230221	896	10.04	20230726	1211	-18.58	20230221	896	10.04	20230726	0.59	N	001520	500	1193 억	11206967	N	N	0	N	N
89	20231017	090118	57	100.00	KOSPI	비금속광물	N	N	N	N	N	985	0	3	0.00	719050	730	0.46	985	985	985	1280	690	985	985.00	4.70	0	995	989	984	978	973	987	976	1193	295	500	700	1	1	238684063	2351	-54.72	0.26	12	0.00	-18.00	3847.00	1211	20230221	-18.66	896	20230726	9.93	1211	-18.66	20230221	896	9.93	20230726	1211	-18.66	20230221	896	9.93	20230726	0.59	N	001520	500	1193 억	11206967	N	N	0	N	N
90	20231016	160118	57	100.00	KOSPI	비금속광물	N	N	N	N	N	985	-6	5	-0.61	157327869	160068	159.12	990	990	979	1288	694	991	982.88	4.70	-3800	999	995	991	987	983	997	989	1193	297	500	710	1	1	238684063	2351	-54.72	0.26	12	0.07	-18.00	3847.00	1211	20230221	-18.66	896	20230726	9.93	1211	-18.66	20230221	896	9.93	20230726	1211	-18.66	20230221	896	9.93	20230726	0.64	N	001520	500	1193 억	11224862	N	N	0	N	N
91	20231016	150117	57	100.00	KOSPI	비금속광물	N	N	N	N	N	984	-7	5	-0.71	151240680	153877	152.97	990	990	979	1288	694	991	982.87	4.70	-3691	999	995	991	987	983	997	989	1193	297	500	710	1	1	238684063	2349	-54.67	0.26	12	0.06	-18.00	3847.00	1211	20230221	-18.74	896	20230726	9.82	1211	-18.74	20230221	896	9.82	20230726	1211	-18.74	20230221	896	9.82	20230726	0.64	N	001520	500	1193 억	11224862	N	N	0	N	N
92	20231016	140118	57	100.00	KOSPI	비금속광물	N	N	N	N	N	981	-10	5	-1.01	96089662	97673	97.10	990	990	979	1288	694	991	983.79	4.70	-5286	999	995	991	987	983	997	989	1193	297	500	710	1	1	238684063	2341	-54.50	0.26	12	0.04	-18.00	3847.00	1211	20230221	-18.99	896	20230726	9.49	1211	-18.99	20230221	896	9.49	20230726	1211	-18.99	20230221	896	9.49	20230726	0.64	N	001520	500	1193 억	11224862	N	N	0	N	N
93	20231016	130118	57	100.00	KOSPI	비금속광물	N	N	N	N	N	983	-8	5	-0.81	67509398	68552	68.15	990	990	981	1288	694	991	984.79	4.70	-5993	999	995	991	987	983	997	989	1193	297	500	710	1	1	238684063	2346	-54.61	0.26	12	0.03	-18.00	3847.00	1211	20230221	-18.83	896	20230726	9.71	1211	-18.83	20230221	896	9.71	20230726	1211	-18.83	20230221	896	9.71	20230726	0.64	N	001520	500	1193 억	11224862	N	N	0	N	N
94	20231016	120118	57	100.00	KOSPI	비금속광물	N	N	N	N	N	984	-7	5	-0.71	46132723	46803	46.53	990	990	982	1288	694	991	985.68	4.70	263	999	995	991	987	983	997	989	1193	297	500	710	1	1	238684063	2349	-54.67	0.26	12	0.02	-18.00	3847.00	1211	20230221	-18.74	896	20230726	9.82	1211	-18.74	20230221	896	9.82	20230726	1211	-18.74	20230221	896	9.82	20230726	0.64	N	001520	500	1193 억	11224862	N	N	0	N	N
95	20231016	110118	57	100.00	KOSPI	비금속광물	N	N	N	N	N	989	-2	5	-0.20	20209841	20489	20.37	990	990	984	1288	694	991	986.38	4.70	213	999	995	991	987	983	997	989	1193	297	500	710	1	1	238684063	2361	-54.94	0.26	12	0.01	-18.00	3847.00	1211	20230221	-18.33	896	20230726	10.38	1211	-18.33	20230221	896	10.38	20230726	1211	-18.33	20230221	896	10.38	20230726	0.64	N	001520	500	1193 억	11224862	N	N	0	N	N
96	20231016	100117	57	100.00	KOSPI	비금속광물	N	N	N	N	N	986	-5	5	-0.50	7726087	7822	7.78	990	990	986	1288	694	991	987.74	4.70	158	999	995	991	987	983	997	989	1193	297	500	710	1	1	238684063	2353	-54.78	0.26	12	0.00	-18.00	3847.00	1211	20230221	-18.58	896	20230726	10.04	1211	-18.58	20230221	896	10.04	20230726	1211	-18.58	20230221	896	10.04	20230726	0.64	N	001520	500	1193 억	11224862	N	N	0	N	N
97	20231016	090117	57	100.00	KOSPI	비금속광물	N	N	N	N	N	988	-3	5	-0.30	2019438	2040	2.03	990	990	988	1288	694	991	989.92	4.70	1	999	995	991	987	983	997	989	1193	297	500	710	1	1	238684063	2358	-54.89	0.26	12	0.00	-18.00	3847.00	1211	20230221	-18.41	896	20230726	10.27	1211	-18.41	20230221	896	10.27	20230726	1211	-18.41	20230221	896	10.27	20230726	0.64	N	001520	500	1193 억	11224862	N	N	0	N	N
98	20231012	160118	57	100.00	KOSPI	비금속광물	N	N	N	N	N	992	11	2	1.12	252690434	256196	177.04	988	995	981	1275	687	981	986.32	4.65	98246	1001	991	985	975	969	996	980	1193	294	500	700	1	1	238684063	2368	-55.11	0.26	12	0.11	-18.00	3847.00	1211	20230221	-18.08	896	20230726	10.71	1211	-18.08	20230221	896	10.71	20230726	1211	-18.08	20230221	896	10.71	20230726	0.63	N	001520	500	1193 억	11107221	N	N	1	N	N
99	20231012	150118	57	100.00	KOSPI	비금속광물	N	N	N	N	N	991	10	2	1.02	247543055	250984	173.44	988	995	981	1275	687	981	986.29	4.65	98523	1001	991	985	975	969	996	980	1193	294	500	700	1	1	238684063	2365	-55.06	0.26	12	0.11	-18.00	3847.00	1211	20230221	-18.17	896	20230726	10.60	1211	-18.17	20230221	896	10.60	20230726	1211	-18.17	20230221	896	10.60	20230726	0.63	N	001520	500	1193 억	11107221	N	N	0	N	N
100	20231012	140118	57	100.00	KOSPI	비금속광물	N	N	N	N	N	992	11	2	1.12	244481914	247892	171.30	988	995	981	1275	687	981	986.24	4.65	97521	1001	991	985	975	969	996	980	1193	294	500	700	1	1	238684063	2368	-55.11	0.26	12	0.10	-18.00	3847.00	1211	20230221	-18.08	896	20230726	10.71	1211	-18.08	20230221	896	10.71	20230726	1211	-18.08	20230221	896	10.71	20230726	0.63	N	001520	500	1193 억	11107221	N	N	0	N	N
101	20231012	130117	57	100.00	KOSPI	비금속광물	N	N	N	N	N	988	7	2	0.71	231754867	235061	162.44	988	995	981	1275	687	981	985.93	4.65	105310	1001	991	985	975	969	996	980	1193	294	500	700	1	1	238684063	2358	-54.89	0.26	12	0.10	-18.00	3847.00	1211	20230221	-18.41	896	20230726	10.27	1211	-18.41	20230221	896	10.27	20230726	1211	-18.41	20230221	896	10.27	20230726	0.63	N	001520	500	1193 억	11107221	N	N	0	N	N
102	20231012	120119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	988	7	2	0.71	192323511	195131	134.84	988	995	981	1275	687	981	985.61	4.65	90628	1001	991	985	975	969	996	980	1193	294	500	700	1	1	238684063	2358	-54.89	0.26	12	0.08	-18.00	3847.00	1211	20230221	-18.41	896	20230726	10.27	1211	-18.41	20230221	896	10.27	20230726	1211	-18.41	20230221	896	10.27	20230726	0.63	N	001520	500	1193 억	11107221	N	N	0	N	N
103	20231012	110118	57	100.00	KOSPI	비금속광물	N	N	N	N	N	986	5	2	0.51	179078148	181672	125.54	988	995	981	1275	687	981	985.72	4.65	86059	1001	991	985	975	969	996	980	1193	294	500	700	1	1	238684063	2353	-54.78	0.26	12	0.08	-18.00	3847.00	1211	20230221	-18.58	896	20230726	10.04	1211	-18.58	20230221	896	10.04	20230726	1211	-18.58	20230221	896	10.04	20230726	0.63	N	001520	500	1193 억	11107221	N	N	0	N	N
104	20231012	100118	57	100.00	KOSPI	비금속광물	N	N	N	N	N	986	5	2	0.51	82098536	83200	57.49	988	995	981	1275	687	981	986.76	4.65	38111	1001	991	985	975	969	996	980	1193	294	500	700	1	1	238684063	2353	-54.78	0.26	12	0.03	-18.00	3847.00	1211	20230221	-18.58	896	20230726	10.04	1211	-18.58	20230221	896	10.04	20230726	1211	-18.58	20230221	896	10.04	20230726	0.63	N	001520	500	1193 억	11107221	N	N	0	N	N
105	20231012	090118	57	100.00	KOSPI	비금속광물	N	N	N	N	N	988	7	2	0.71	1366404	1383	0.96	988	988	988	1275	687	981	988.00	4.65	0	1001	991	985	975	969	996	980	1193	294	500	700	1	1	238684063	2358	-54.89	0.26	12	0.00	-18.00	3847.00	1211	20230221	-18.41	896	20230726	10.27	1211	-18.41	20230221	896	10.27	20230726	1211	-18.41	20230221	896	10.27	20230726	0.63	N	001520	500	1193 억	11107221	N	N	0	N	N
106	20231011	160118	57	100.00	KOSPI	비금속광물	N	N	N	N	N	981	2	2	0.20	142587763	144710	95.06	979	995	979	1272	686	979	985.44	4.65	6262	997	987	983	973	969	986	972	1193	293	500	700	1	1	238684063	2341	-54.50	0.26	12	0.06	-18.00	3847.00	1211	20230221	-18.99	896	20230726	9.49	1211	-18.99	20230221	896	9.49	20230726	1211	-18.99	20230221	896	9.49	20230726	0.64	N	001520	500	1193 억	11101040	N	N	0	N	N
107	20231011	150117	57	100.00	KOSPI	비금속광물	N	N	N	N	N	989	10	2	1.02	75933119	76895	50.51	979	995	979	1272	686	979	987.68	4.65	2167	997	987	983	973	969	986	972	1193	293	500	700	1	1	238684063	2361	-54.94	0.26	12	0.03	-18.00	3847.00	1211	20230221	-18.33	896	20230726	10.38	1211	-18.33	20230221	896	10.38	20230726	1211	-18.33	20230221	896	10.38	20230726	0.64	N	001520	500	1193 억	11101040	N	N	0	N	N
108	20231011	140118	57	100.00	KOSPI	비금속광물	N	N	N	N	N	989	10	2	1.02	59959908	60718	39.88	979	995	979	1272	686	979	987.76	4.65	3414	997	987	983	973	969	986	972	1193	293	500	700	1	1	238684063	2361	-54.94	0.26	12	0.03	-18.00	3847.00	1211	20230221	-18.33	896	20230726	10.38	1211	-18.33	20230221	896	10.38	20230726	1211	-18.33	20230221	896	10.38	20230726	0.64	N	001520	500	1193 억	11101040	N	N	0	N	N
109	20231011	130117	57	100.00	KOSPI	비금속광물	N	N	N	N	N	990	11	2	1.12	53651384	54343	35.70	979	995	979	1272	686	979	987.54	4.65	4808	997	987	983	973	969	986	972	1193	293	500	700	1	1	238684063	2363	-55.00	0.26	12	0.02	-18.00	3847.00	1211	20230221	-18.25	896	20230726	10.49	1211	-18.25	20230221	896	10.49	20230726	1211	-18.25	20230221	896	10.49	20230726	0.64	N	001520	500	1193 억	11101040	N	N	0	N	N
110	20231011	120118	57	100.00	KOSPI	비금속광물	N	N	N	N	N	989	10	2	1.02	26719492	27027	17.75	979	995	979	1272	686	979	989.27	4.65	530	997	987	983	973	969	986	972	1193	293	500	700	1	1	238684063	2361	-54.94	0.26	12	0.01	-18.00	3847.00	1211	20230221	-18.33	896	20230726	10.38	1211	-18.33	20230221	896	10.38	20230726	1211	-18.33	20230221	896	10.38	20230726	0.64	N	001520	500	1193 억	11101040	N	N	0	N	N
111	20231011	110118	57	100.00	KOSPI	비금속광물	N	N	N	N	N	988	9	2	0.92	23506424	23775	15.62	979	995	979	1272	686	979	989.45	4.65	1152	997	987	983	973	969	986	972	1193	293	500	700	1	1	238684063	2358	-54.89	0.26	12	0.01	-18.00	3847.00	1211	20230221	-18.41	896	20230726	10.27	1211	-18.41	20230221	896	10.27	20230726	1211	-18.41	20230221	896	10.27	20230726	0.64	N	001520	500	1193 억	11101040	N	N	0	N	N
112	20231011	100117	57	100.00	KOSPI	비금속광물	N	N	N	N	N	990	11	2	1.12	22085678	22337	14.67	979	995	979	1272	686	979	989.55	4.65	1157	997	987	983	973	969	986	972	1193	293	500	700	1	1	238684063	2363	-55.00	0.26	12	0.01	-18.00	3847.00	1211	20230221	-18.25	896	20230726	10.49	1211	-18.25	20230221	896	10.49	20230726	1211	-18.25	20230221	896	10.49	20230726	0.64	N	001520	500	1193 억	11101040	N	N	0	N	N
113	20231011	090117	57	100.00	KOSPI	비금속광물	N	N	N	N	N	979	0	3	0.00	2205687	2253	1.48	979	979	979	1272	686	979	979.00	4.65	-1	997	987	983	973	969	986	972	1193	293	500	700	1	1	238684063	2337	-54.39	0.25	12	0.00	-18.00	3847.00	1211	20230221	-19.16	896	20230726	9.26	1211	-19.16	20230221	896	9.26	20230726	1211	-19.16	20230221	896	9.26	20230726	0.64	N	001520	500	1193 억	11101040	N	N	0	N	N
114	20231010	160118	57	100.00	KOSPI	비금속광물	N	N	N	N	N	979	-4	5	-0.41	149147854	151346	78.75	993	993	979	1277	689	983	985.48	4.66	-18635	995	989	979	973	963	992	976	1193	294	500	700	1	1	238684063	2337	-54.39	0.25	12	0.06	-18.00	3847.00	1211	20230221	-19.16	896	20230726	9.26	1211	-19.16	20230221	896	9.26	20230726	1211	-19.16	20230221	896	9.26	20230726	0.63	N	001520	500	1193 억	11121086	N	N	0	N	N
115	20231010	150118	57	100.00	KOSPI	비금속광물	N	N	N	N	N	982	-1	5	-0.10	131405109	133231	69.33	993	993	981	1277	689	983	986.30	4.66	-16743	995	989	979	973	963	992	976	1193	294	500	700	1	1	238684063	2344	-54.56	0.26	12	0.06	-18.00	3847.00	1211	20230221	-18.91	896	20230726	9.60	1211	-18.91	20230221	896	9.60	20230726	1211	-18.91	20230221	896	9.60	20230726	0.63	N	001520	500	1193 억	11121086	N	N	0	N	N
116	20231010	140117	57	100.00	KOSPI	비금속광물	N	N	N	N	N	982	-1	5	-0.10	120637244	122264	63.62	993	993	982	1277	689	983	986.69	4.66	-9929	995	989	979	973	963	992	976	1193	294	500	700	1	1	238684063	2344	-54.56	0.26	12	0.05	-18.00	3847.00	1211	20230221	-18.91	896	20230726	9.60	1211	-18.91	20230221	896	9.60	20230726	1211	-18.91	20230221	896	9.60	20230726	0.63	N	001520	500	1193 억	11121086	N	N	0	N	N
117	20231010	130117	57	100.00	KOSPI	비금속광물	N	N	N	N	N	987	4	2	0.41	101895330	103226	53.71	993	993	982	1277	689	983	987.11	4.66	-5491	995	989	979	973	963	992	976	1193	294	500	700	1	1	238684063	2356	-54.83	0.26	12	0.04	-18.00	3847.00	1211	20230221	-18.50	896	20230726	10.16	1211	-18.50	20230221	896	10.16	20230726	1211	-18.50	20230221	896	10.16	20230726	0.63	N	001520	500	1193 억	11121086	N	N	0	N	N
118	20231010	120117	57	100.00	KOSPI	비금속광물	N	N	N	N	N	986	3	2	0.31	88342846	89482	46.56	993	993	982	1277	689	983	987.27	4.66	-625	995	989	979	973	963	992	976	1193	294	500	700	1	1	238684063	2353	-54.78	0.26	12	0.04	-18.00	3847.00	1211	20230221	-18.58	896	20230726	10.04	1211	-18.58	20230221	896	10.04	20230726	1211	-18.58	20230221	896	10.04	20230726	0.63	N	001520	500	1193 억	11121086	N	N	0	N	N
119	20231010	110116	57	100.00	KOSPI	비금속광물	N	N	N	N	N	988	5	2	0.51	81579037	82629	43.00	993	993	982	1277	689	983	987.29	4.66	-541	995	989	979	973	963	992	976	1193	294	500	700	1	1	238684063	2358	-54.89	0.26	12	0.03	-18.00	3847.00	1211	20230221	-18.41	896	20230726	10.27	1211	-18.41	20230221	896	10.27	20230726	1211	-18.41	20230221	896	10.27	20230726	0.63	N	001520	500	1193 억	11121086	N	N	0	N	N
120	20231010	100117	57	100.00	KOSPI	비금속광물	N	N	N	N	N	988	5	2	0.51	53685959	54301	28.26	993	993	983	1277	689	983	988.67	4.66	-4575	995	989	979	973	963	992	976	1193	294	500	700	1	1	238684063	2358	-54.89	0.26	12	0.02	-18.00	3847.00	1211	20230221	-18.41	896	20230726	10.27	1211	-18.41	20230221	896	10.27	20230726	1211	-18.41	20230221	896	10.27	20230726	0.63	N	001520	500	1193 억	11121086	N	N	0	N	N
121	20231010	090117	57	100.00	KOSPI	비금속광물	N	N	N	N	N	983	0	3	0.00	1076362	1084	0.56	993	993	983	1277	689	983	992.95	4.66	4	995	989	979	973	963	992	976	1193	294	500	700	1	1	238684063	2346	-54.61	0.26	12	0.00	-18.00	3847.00	1211	20230221	-18.83	896	20230726	9.71	1211	-18.83	20230221	896	9.71	20230726	1211	-18.83	20230221	896	9.71	20230726	0.63	N	001520	500	1193 억	11121086	N	N	0	N	N
122	20231006	160118	57	100.00	KOSPI	비금속광물	N	N	N	N	N	983	7	2	0.72	186121533	190575	114.60	976	985	969	1268	684	976	976.63	4.65	11151	996	985	977	966	958	982	963	1193	292	500	700	1	1	238684063	2346	-54.61	0.26	12	0.08	-18.00	3847.00	1211	20230221	-18.83	896	20230726	9.71	1211	-18.83	20230221	896	9.71	20230726	1211	-18.83	20230221	896	9.71	20230726	0.63	N	001520	500	1193 억	11109932	N	N	0	N	N
123	20231006	150116	57	100.00	KOSPI	비금속광물	N	N	N	N	N	979	3	2	0.31	154528833	158355	95.23	976	982	969	1268	684	976	975.84	4.65	10962	996	985	977	966	958	982	963	1193	292	500	700	1	1	238684063	2337	-54.39	0.25	12	0.07	-18.00	3847.00	1211	20230221	-19.16	896	20230726	9.26	1211	-19.16	20230221	896	9.26	20230726	1211	-19.16	20230221	896	9.26	20230726	0.63	N	001520	500	1193 억	11109932	N	N	0	N	N
124	20231006	140117	57	100.00	KOSPI	비금속광물	N	N	N	N	N	976	0	3	0.00	121403887	124455	74.84	976	982	969	1268	684	976	975.48	4.65	16317	996	985	977	966	958	982	963	1193	292	500	700	1	1	238684063	2330	-54.22	0.25	12	0.05	-18.00	3847.00	1211	20230221	-19.41	896	20230726	8.93	1211	-19.41	20230221	896	8.93	20230726	1211	-19.41	20230221	896	8.93	20230726	0.63	N	001520	500	1193 억	11109932	N	N	0	N	N
125	20231006	130117	57	100.00	KOSPI	비금속광물	N	N	N	N	N	971	-5	5	-0.51	113722033	116552	70.09	976	982	969	1268	684	976	975.72	4.65	16363	996	985	977	966	958	982	963	1193	292	500	700	1	1	238684063	2318	-53.94	0.25	12	0.05	-18.00	3847.00	1211	20230221	-19.82	896	20230726	8.37	1211	-19.82	20230221	896	8.37	20230726	1211	-19.82	20230221	896	8.37	20230726	0.63	N	001520	500	1193 억	11109932	N	N	0	N	N
126	20231006	120116	57	100.00	KOSPI	비금속광물	N	N	N	N	N	975	-1	5	-0.10	75456132	77174	46.41	976	982	973	1268	684	976	977.74	4.65	16565	996	985	977	966	958	982	963	1193	292	500	700	1	1	238684063	2327	-54.17	0.25	12	0.03	-18.00	3847.00	1211	20230221	-19.49	896	20230726	8.82	1211	-19.49	20230221	896	8.82	20230726	1211	-19.49	20230221	896	8.82	20230726	0.63	N	001520	500	1193 억	11109932	N	N	0	N	N
127	20231006	110115	57	100.00	KOSPI	비금속광물	N	N	N	N	N	979	3	2	0.31	52087777	53284	32.04	976	982	973	1268	684	976	977.55	4.65	18909	996	985	977	966	958	982	963	1193	292	500	700	1	1	238684063	2337	-54.39	0.25	12	0.02	-18.00	3847.00	1211	20230221	-19.16	896	20230726	9.26	1211	-19.16	20230221	896	9.26	20230726	1211	-19.16	20230221	896	9.26	20230726	0.63	N	001520	500	1193 억	11109932	N	N	0	N	N
128	20231006	100117	57	100.00	KOSPI	비금속광물	N	N	N	N	N	981	5	2	0.51	30096647	30825	18.54	976	981	973	1268	684	976	976.37	4.65	18829	996	985	977	966	958	982	963	1193	292	500	700	1	1	238684063	2341	-54.50	0.26	12	0.01	-18.00	3847.00	1211	20230221	-18.99	896	20230726	9.49	1211	-18.99	20230221	896	9.49	20230726	1211	-18.99	20230221	896	9.49	20230726	0.63	N	001520	500	1193 억	11109932	N	N	0	N	N
129	20231006	090116	57	100.00	KOSPI	비금속광물	N	N	N	N	N	976	0	3	0.00	733586	752	0.45	976	976	973	1268	684	976	975.51	4.65	0	996	985	977	966	958	982	963	1193	292	500	700	1	1	238684063	2330	-54.22	0.25	12	0.00	-18.00	3847.00	1211	20230221	-19.41	896	20230726	8.93	1211	-19.41	20230221	896	8.93	20230726	1211	-19.41	20230221	896	8.93	20230726	0.63	N	001520	500	1193 억	11109932	N	N	0	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History