KissMeData/001520/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	762	3	2	0.40	34347255	45128	74.90	758	762	758	986	532	759	761.11	4.16	0	10976	768	763	760	755	752	766	758	1193	227	500	540	1	1	238684063	1819	10.03	0.20	12	0.02	76.00	3880.00	1107	20231122	-31.17	734	20240806	3.81	1028	-25.88	20240222	734	3.81	20240806	1107	-31.17	20231122	734	3.81	20240806	0.59	N	001520	500	1193 억		9930295	N	N	8	N	00	N
3	20241031	150125	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	762	3	2	0.40	31415281	41276	68.51	758	762	758	986	532	759	761.10	4.16	0	10128	768	763	760	755	752	766	758	1193	227	500	540	1	1	238684063	1819	10.03	0.20	12	0.02	76.00	3880.00	1107	20231122	-31.17	734	20240806	3.81	1028	-25.88	20240222	734	3.81	20240806	1107	-31.17	20231122	734	3.81	20240806	0.59	N	001520	500	1193 억		9930295	N	N	0	N	00	N
4	20241031	140125	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	762	3	2	0.40	28382873	37296	61.90	758	762	758	986	532	759	761.02	4.16	0	10065	768	763	760	755	752	766	758	1193	227	500	540	1	1	238684063	1819	10.03	0.20	12	0.02	76.00	3880.00	1107	20231122	-31.17	734	20240806	3.81	1028	-25.88	20240222	734	3.81	20240806	1107	-31.17	20231122	734	3.81	20240806	0.59	N	001520	500	1193 억		9930295	N	N	0	N	00	N
5	20241031	130124	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	761	2	2	0.26	23842854	31336	52.01	758	762	758	986	532	759	760.88	4.16	0	8461	768	763	760	755	752	766	758	1193	227	500	540	1	1	238684063	1816	10.01	0.20	12	0.01	76.00	3880.00	1107	20231122	-31.26	734	20240806	3.68	1028	-25.97	20240222	734	3.68	20240806	1107	-31.26	20231122	734	3.68	20240806	0.59	N	001520	500	1193 억		9930295	N	N	0	N	00	N
6	20241031	120124	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	762	3	2	0.40	9624854	12646	20.99	758	762	758	986	532	759	761.10	4.16	0	3239	768	763	760	755	752	766	758	1193	227	500	540	1	1	238684063	1819	10.03	0.20	12	0.01	76.00	3880.00	1107	20231122	-31.17	734	20240806	3.81	1028	-25.88	20240222	734	3.81	20240806	1107	-31.17	20231122	734	3.81	20240806	0.59	N	001520	500	1193 억		9930295	N	N	0	N	00	N
7	20241031	110123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	761	2	2	0.26	6864301	9022	14.97	758	762	758	986	532	759	760.84	4.16	0	1711	768	763	760	755	752	766	758	1193	227	500	540	1	1	238684063	1816	10.01	0.20	12	0.00	76.00	3880.00	1107	20231122	-31.26	734	20240806	3.68	1028	-25.97	20240222	734	3.68	20240806	1107	-31.26	20231122	734	3.68	20240806	0.59	N	001520	500	1193 억		9930295	N	N	0	N	00	N
8	20241031	100123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	761	2	2	0.26	2993918	3941	6.54	758	762	758	986	532	759	759.68	4.16	0	435	768	763	760	755	752	766	758	1193	227	500	540	1	1	238684063	1816	10.01	0.20	12	0.00	76.00	3880.00	1107	20231122	-31.26	734	20240806	3.68	1028	-25.97	20240222	734	3.68	20240806	1107	-31.26	20231122	734	3.68	20240806	0.59	N	001520	500	1193 억		9930295	N	N	0	N	00	N
9	20241031	090125	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	758	-1	5	-0.13	358534	473	0.79	758	758	758	986	532	759	758.00	4.16	0	-71	768	763	760	755	752	766	758	1193	227	500	540	1	1	238684063	1809	9.97	0.20	12	0.00	76.00	3880.00	1107	20231122	-31.53	734	20240806	3.27	1028	-26.26	20240222	734	3.27	20240806	1107	-31.53	20231122	734	3.27	20240806	0.59	N	001520	500	1193 억		9930295	N	N	0	N	00	N
10	20241030	160124	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	759	1	2	0.13	45621860	60103	57.10	757	765	757	985	531	758	759.06	4.16	0	-2883	768	763	758	753	748	760	750	1193	227	500	540	1	1	238684063	1812	9.99	0.20	12	0.03	76.00	3880.00	1107	20231122	-31.44	734	20240806	3.41	1028	-26.17	20240222	734	3.41	20240806	1107	-31.44	20231122	734	3.41	20240806	0.59	N	001520	500	1193 억		9933577	N	N	2	N	00	N
11	20241030	150124	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	758	0	3	0.00	44646017	58815	55.88	757	765	757	985	531	758	759.09	4.16	0	-2371	768	763	758	753	748	760	750	1193	227	500	540	1	1	238684063	1809	9.97	0.20	12	0.02	76.00	3880.00	1107	20231122	-31.53	734	20240806	3.27	1028	-26.26	20240222	734	3.27	20240806	1107	-31.53	20231122	734	3.27	20240806	0.59	N	001520	500	1193 억		9933577	N	N	2	N	00	N
12	20241030	140124	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	759	1	2	0.13	38876320	51207	48.65	757	765	757	985	531	758	759.20	4.16	0	-2227	768	763	758	753	748	760	750	1193	227	500	540	1	1	238684063	1812	9.99	0.20	12	0.02	76.00	3880.00	1107	20231122	-31.44	734	20240806	3.41	1028	-26.17	20240222	734	3.41	20240806	1107	-31.44	20231122	734	3.41	20240806	0.59	N	001520	500	1193 억		9933577	N	N	2	N	00	N
13	20241030	130125	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	759	1	2	0.13	37436214	49310	46.85	757	765	757	985	531	758	759.20	4.16	0	-2063	768	763	758	753	748	760	750	1193	227	500	540	1	1	238684063	1812	9.99	0.20	12	0.02	76.00	3880.00	1107	20231122	-31.44	734	20240806	3.41	1028	-26.17	20240222	734	3.41	20240806	1107	-31.44	20231122	734	3.41	20240806	0.59	N	001520	500	1193 억		9933577	N	N	2	N	00	N
14	20241030	120125	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	759	1	2	0.13	27804324	36626	34.80	757	765	757	985	531	758	759.14	4.16	0	-1852	768	763	758	753	748	760	750	1193	227	500	540	1	1	238684063	1812	9.99	0.20	12	0.02	76.00	3880.00	1107	20231122	-31.44	734	20240806	3.41	1028	-26.17	20240222	734	3.41	20240806	1107	-31.44	20231122	734	3.41	20240806	0.59	N	001520	500	1193 억		9933577	N	N	2	N	00	N
15	20241030	110125	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	760	2	2	0.26	22729901	29947	28.45	757	765	757	985	531	758	759.00	4.16	0	-1533	768	763	758	753	748	760	750	1193	227	500	540	1	1	238684063	1814	10.00	0.20	12	0.01	76.00	3880.00	1107	20231122	-31.35	734	20240806	3.54	1028	-26.07	20240222	734	3.54	20240806	1107	-31.35	20231122	734	3.54	20240806	0.59	N	001520	500	1193 억		9933577	N	N	2	N	00	N
16	20241030	100124	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	759	1	2	0.13	10892510	14356	13.64	757	765	757	985	531	758	758.74	4.16	0	-868	768	763	758	753	748	760	750	1193	227	500	540	1	1	238684063	1812	9.99	0.20	12	0.01	76.00	3880.00	1107	20231122	-31.44	734	20240806	3.41	1028	-26.17	20240222	734	3.41	20240806	1107	-31.44	20231122	734	3.41	20240806	0.59	N	001520	500	1193 억		9933577	N	N	2	N	00	N
17	20241030	090125	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	757	-1	5	-0.13	1501131	1983	1.88	757	757	757	985	531	758	757.00	4.16	0	-292	768	763	758	753	748	760	750	1193	227	500	540	1	1	238684063	1807	9.96	0.20	12	0.00	76.00	3880.00	1107	20231122	-31.62	734	20240806	3.13	1028	-26.36	20240222	734	3.13	20240806	1107	-31.62	20231122	734	3.13	20240806	0.59	N	001520	500	1193 억		9933577	N	N	2	N	00	N
18	20241029	160122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	758	0	3	0.00	79398448	104719	183.98	761	763	753	985	531	758	758.20	4.16	0	1328	770	764	757	751	744	767	754	1193	227	500	540	1	1	238684063	1809	9.97	0.20	12	0.04	76.00	3880.00	1107	20231122	-31.53	734	20240806	3.27	1028	-26.26	20240222	734	3.27	20240806	1107	-31.53	20231122	734	3.27	20240806	0.58	N	001520	500	1193 억		9936201	N	N	2	N	00	N
19	20241029	150124	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	759	1	2	0.13	57854255	76364	134.16	761	763	753	985	531	758	757.61	4.16	0	1129	770	764	757	751	744	767	754	1193	227	500	540	1	1	238684063	1812	9.99	0.20	12	0.03	76.00	3880.00	1107	20231122	-31.44	734	20240806	3.41	1028	-26.17	20240222	734	3.41	20240806	1107	-31.44	20231122	734	3.41	20240806	0.58	N	001520	500	1193 억		9936201	N	N	4	N	00	N
20	20241029	140122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	758	0	3	0.00	26319331	34676	60.92	761	763	757	985	531	758	759.01	4.16	0	1402	770	764	757	751	744	767	754	1193	227	500	540	1	1	238684063	1809	9.97	0.20	12	0.01	76.00	3880.00	1107	20231122	-31.53	734	20240806	3.27	1028	-26.26	20240222	734	3.27	20240806	1107	-31.53	20231122	734	3.27	20240806	0.58	N	001520	500	1193 억		9936201	N	N	4	N	00	N
21	20241029	130123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	759	1	2	0.13	21376565	28161	49.47	761	763	757	985	531	758	759.08	4.16	0	861	770	764	757	751	744	767	754	1193	227	500	540	1	1	238684063	1812	9.99	0.20	12	0.01	76.00	3880.00	1107	20231122	-31.44	734	20240806	3.41	1028	-26.17	20240222	734	3.41	20240806	1107	-31.44	20231122	734	3.41	20240806	0.58	N	001520	500	1193 억		9936201	N	N	4	N	00	N
22	20241029	120123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	759	1	2	0.13	18829645	24809	43.59	761	763	757	985	531	758	758.98	4.16	0	226	770	764	757	751	744	767	754	1193	227	500	540	1	1	238684063	1812	9.99	0.20	12	0.01	76.00	3880.00	1107	20231122	-31.44	734	20240806	3.41	1028	-26.17	20240222	734	3.41	20240806	1107	-31.44	20231122	734	3.41	20240806	0.58	N	001520	500	1193 억		9936201	N	N	4	N	00	N
23	20241029	110117	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	758	0	3	0.00	12221483	16092	28.27	761	763	757	985	531	758	759.48	4.16	0	-140	770	764	757	751	744	767	754	1193	227	500	540	1	1	238684063	1809	9.97	0.20	12	0.01	76.00	3880.00	1107	20231122	-31.53	734	20240806	3.27	1028	-26.26	20240222	734	3.27	20240806	1107	-31.53	20231122	734	3.27	20240806	0.58	N	001520	500	1193 억		9936201	N	N	4	N	00	N
24	20241029	100123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	758	0	3	0.00	8414710	11068	19.44	761	763	758	985	531	758	760.27	4.16	0	-668	770	764	757	751	744	767	754	1193	227	500	540	1	1	238684063	1809	9.97	0.20	12	0.00	76.00	3880.00	1107	20231122	-31.53	734	20240806	3.27	1028	-26.26	20240222	734	3.27	20240806	1107	-31.53	20231122	734	3.27	20240806	0.58	N	001520	500	1193 억		9936201	N	N	4	N	00	N
25	20241028	160122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	758	3	2	0.40	42995573	56894	42.68	755	763	750	981	529	755	755.71	4.16	0	7894	764	759	751	746	738	755	742	1193	226	500	540	1	1	238684063	1809	9.97	0.20	12	0.02	76.00	3880.00	1107	20231122	-31.53	734	20240806	3.27	1028	-26.26	20240222	734	3.27	20240806	1107	-31.53	20231122	734	3.27	20240806	0.59	N	001520	500	1193 억		9938561	N	N	4	N	00	N
26	20241028	150123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	757	2	2	0.26	37138115	49155	36.87	755	763	750	981	529	755	755.53	4.16	0	8174	764	759	751	746	738	755	742	1193	226	500	540	1	1	238684063	1807	9.96	0.20	12	0.02	76.00	3880.00	1107	20231122	-31.62	734	20240806	3.13	1028	-26.36	20240222	734	3.13	20240806	1107	-31.62	20231122	734	3.13	20240806	0.59	N	001520	500	1193 억		9938561	N	N	143	N	00	N
27	20241028	140123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	756	1	2	0.13	28384790	37592	28.20	755	763	750	981	529	755	755.08	4.16	0	8009	764	759	751	746	738	755	742	1193	226	500	540	1	1	238684063	1804	9.95	0.19	12	0.02	76.00	3880.00	1107	20231122	-31.71	734	20240806	3.00	1028	-26.46	20240222	734	3.00	20240806	1107	-31.71	20231122	734	3.00	20240806	0.59	N	001520	500	1193 억		9938561	N	N	143	N	00	N
28	20241028	130123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	756	1	2	0.13	25899840	34309	25.74	755	763	750	981	529	755	754.90	4.16	0	6091	764	759	751	746	738	755	742	1193	226	500	540	1	1	238684063	1804	9.95	0.19	12	0.01	76.00	3880.00	1107	20231122	-31.71	734	20240806	3.00	1028	-26.46	20240222	734	3.00	20240806	1107	-31.71	20231122	734	3.00	20240806	0.59	N	001520	500	1193 억		9938561	N	N	143	N	00	N
29	20241028	120123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	757	2	2	0.26	22372935	29646	22.24	755	763	750	981	529	755	754.67	4.16	0	4286	764	759	751	746	738	755	742	1193	226	500	540	1	1	238684063	1807	9.96	0.20	12	0.01	76.00	3880.00	1107	20231122	-31.62	734	20240806	3.13	1028	-26.36	20240222	734	3.13	20240806	1107	-31.62	20231122	734	3.13	20240806	0.59	N	001520	500	1193 억		9938561	N	N	143	N	00	N
30	20241028	110120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	756	1	2	0.13	18601338	24663	18.50	755	763	750	981	529	755	754.22	4.16	0	2579	764	759	751	746	738	755	742	1193	226	500	540	1	1	238684063	1804	9.95	0.19	12	0.01	76.00	3880.00	1107	20231122	-31.71	734	20240806	3.00	1028	-26.46	20240222	734	3.00	20240806	1107	-31.71	20231122	734	3.00	20240806	0.59	N	001520	500	1193 억		9938561	N	N	143	N	00	N
31	20241028	100122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	754	-1	5	-0.13	13498556	17900	13.43	755	763	750	981	529	755	754.11	4.16	0	1084	764	759	751	746	738	755	742	1193	226	500	540	1	1	238684063	1800	9.92	0.19	12	0.01	76.00	3880.00	1107	20231122	-31.89	734	20240806	2.72	1028	-26.65	20240222	734	2.72	20240806	1107	-31.89	20231122	734	2.72	20240806	0.59	N	001520	500	1193 억		9938561	N	N	143	N	00	N
32	20241028	090122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	755	0	3	0.00	103435	137	0.10	755	755	755	981	529	755	755.00	4.16	0	-22	764	759	751	746	738	755	742	1193	226	500	540	1	1	238684063	1802	9.93	0.19	12	0.00	76.00	3880.00	1107	20231122	-31.80	734	20240806	2.86	1028	-26.56	20240222	734	2.86	20240806	1107	-31.80	20231122	734	2.86	20240806	0.59	N	001520	500	1193 억		9938561	N	N	143	N	00	N
33	20241025	160122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	755	0	3	0.00	100054460	133292	154.86	756	756	743	981	529	755	750.64	4.16	0	-53487	761	758	755	752	749	756	750	1193	226	500	540	1	1	238684063	1802	9.93	0.19	12	0.06	76.00	3880.00	1107	20231122	-31.80	734	20240806	2.86	1028	-26.56	20240222	734	2.86	20240806	1107	-31.80	20231122	734	2.86	20240806	0.60	N	001520	500	1193 억		9937330	N	N	143	N	00	N
34	20241025	150123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	748	-7	5	-0.93	68822693	91426	106.22	756	756	748	981	529	755	752.77	4.16	0	-17777	761	758	755	752	749	756	750	1193	226	500	540	1	1	238684063	1785	9.84	0.19	12	0.04	76.00	3880.00	1107	20231122	-32.43	734	20240806	1.91	1028	-27.24	20240222	734	1.91	20240806	1107	-32.43	20231122	734	1.91	20240806	0.60	N	001520	500	1193 억		9937330	N	N	0	N	00	N
35	20241025	140123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	753	-2	5	-0.26	42497574	56340	65.46	756	756	751	981	529	755	754.31	4.16	0	5835	761	758	755	752	749	756	750	1193	226	500	540	1	1	238684063	1797	9.91	0.19	12	0.02	76.00	3880.00	1107	20231122	-31.98	734	20240806	2.59	1028	-26.75	20240222	734	2.59	20240806	1107	-31.98	20231122	734	2.59	20240806	0.60	N	001520	500	1193 억		9937330	N	N	0	N	00	N
36	20241025	130123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	755	0	3	0.00	28414309	37656	43.75	756	756	751	981	529	755	754.58	4.16	0	4546	761	758	755	752	749	756	750	1193	226	500	540	1	1	238684063	1802	9.93	0.19	12	0.02	76.00	3880.00	1107	20231122	-31.80	734	20240806	2.86	1028	-26.56	20240222	734	2.86	20240806	1107	-31.80	20231122	734	2.86	20240806	0.60	N	001520	500	1193 억		9937330	N	N	0	N	00	N
37	20241025	120123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	755	0	3	0.00	21386973	28352	32.94	756	756	751	981	529	755	754.34	4.16	0	3452	761	758	755	752	749	756	750	1193	226	500	540	1	1	238684063	1802	9.93	0.19	12	0.01	76.00	3880.00	1107	20231122	-31.80	734	20240806	2.86	1028	-26.56	20240222	734	2.86	20240806	1107	-31.80	20231122	734	2.86	20240806	0.60	N	001520	500	1193 억		9937330	N	N	0	N	00	N
38	20241025	110123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	753	-2	5	-0.26	16789052	22247	25.85	756	756	753	981	529	755	754.67	4.16	0	2327	761	758	755	752	749	756	750	1193	226	500	540	1	1	238684063	1797	9.91	0.19	12	0.01	76.00	3880.00	1107	20231122	-31.98	734	20240806	2.59	1028	-26.75	20240222	734	2.59	20240806	1107	-31.98	20231122	734	2.59	20240806	0.60	N	001520	500	1193 억		9937330	N	N	0	N	00	N
39	20241025	100123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	754	-1	5	-0.13	10097243	13374	15.54	756	756	753	981	529	755	754.99	4.16	0	1436	761	758	755	752	749	756	750	1193	226	500	540	1	1	238684063	1800	9.92	0.19	12	0.01	76.00	3880.00	1107	20231122	-31.89	734	20240806	2.72	1028	-26.65	20240222	734	2.72	20240806	1107	-31.89	20231122	734	2.72	20240806	0.60	N	001520	500	1193 억		9937330	N	N	0	N	00	N
40	20241025	090122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	756	1	2	0.13	67284	89	0.10	756	756	756	981	529	755	756.00	4.16	0	-13	761	758	755	752	749	756	750	1193	226	500	540	1	1	238684063	1804	9.95	0.19	12	0.00	76.00	3880.00	1107	20231122	-31.71	734	20240806	3.00	1028	-26.46	20240222	734	3.00	20240806	1107	-31.71	20231122	734	3.00	20240806	0.60	N	001520	500	1193 억		9937330	N	N	0	N	00	N
41	20241024	160122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	755	2	2	0.27	64964496	86068	29.93	758	758	752	978	528	753	754.80	4.16	0	4618	785	768	759	742	733	764	738	1193	225	500	540	1	1	238684063	1802	9.93	0.19	12	0.04	76.00	3880.00	1107	20231122	-31.80	734	20240806	2.86	1028	-26.56	20240222	734	2.86	20240806	1107	-31.80	20231122	734	2.86	20240806	0.60	N	001520	500	1193 억		9939531	N	N	5	N	00	N
42	20241024	150123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	754	1	2	0.13	62713331	83086	28.90	758	758	752	978	528	753	754.80	4.16	0	4675	785	768	759	742	733	764	738	1193	225	500	540	1	1	238684063	1800	9.92	0.19	12	0.03	76.00	3880.00	1107	20231122	-31.89	734	20240806	2.72	1028	-26.65	20240222	734	2.72	20240806	1107	-31.89	20231122	734	2.72	20240806	0.60	N	001520	500	1193 억		9939531	N	N	5	N	00	N
43	20241024	140122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	755	2	2	0.27	54142244	71734	24.95	758	758	752	978	528	753	754.76	4.16	0	4378	785	768	759	742	733	764	738	1193	225	500	540	1	1	238684063	1802	9.93	0.19	12	0.03	76.00	3880.00	1107	20231122	-31.80	734	20240806	2.86	1028	-26.56	20240222	734	2.86	20240806	1107	-31.80	20231122	734	2.86	20240806	0.60	N	001520	500	1193 억		9939531	N	N	5	N	00	N
44	20241024	130123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	755	2	2	0.27	40479185	53630	18.65	758	758	752	978	528	753	754.79	4.16	0	560	785	768	759	742	733	764	738	1193	225	500	540	1	1	238684063	1802	9.93	0.19	12	0.02	76.00	3880.00	1107	20231122	-31.80	734	20240806	2.86	1028	-26.56	20240222	734	2.86	20240806	1107	-31.80	20231122	734	2.86	20240806	0.60	N	001520	500	1193 억		9939531	N	N	5	N	00	N
45	20241024	120123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	755	2	2	0.27	29847767	39556	13.76	758	758	752	978	528	753	754.57	4.16	0	-1466	785	768	759	742	733	764	738	1193	225	500	540	1	1	238684063	1802	9.93	0.19	12	0.02	76.00	3880.00	1107	20231122	-31.80	734	20240806	2.86	1028	-26.56	20240222	734	2.86	20240806	1107	-31.80	20231122	734	2.86	20240806	0.60	N	001520	500	1193 억		9939531	N	N	5	N	00	N
46	20241024	110123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	754	1	2	0.13	19313043	25596	8.90	758	758	752	978	528	753	754.53	4.16	0	-3036	785	768	759	742	733	764	738	1193	225	500	540	1	1	238684063	1800	9.92	0.19	12	0.01	76.00	3880.00	1107	20231122	-31.89	734	20240806	2.72	1028	-26.65	20240222	734	2.72	20240806	1107	-31.89	20231122	734	2.72	20240806	0.60	N	001520	500	1193 억		9939531	N	N	5	N	00	N
47	20241024	100122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	755	2	2	0.27	11259270	14922	5.19	758	758	752	978	528	753	754.54	4.16	0	-4505	785	768	759	742	733	764	738	1193	225	500	540	1	1	238684063	1802	9.93	0.19	12	0.01	76.00	3880.00	1107	20231122	-31.80	734	20240806	2.86	1028	-26.56	20240222	734	2.86	20240806	1107	-31.80	20231122	734	2.86	20240806	0.60	N	001520	500	1193 억		9939531	N	N	5	N	00	N
48	20241024	090119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	758	5	2	0.66	1945028	2566	0.89	758	758	758	978	528	753	758.00	4.16	0	-1285	785	768	759	742	733	764	738	1193	225	500	540	1	1	238684063	1809	9.97	0.20	12	0.00	76.00	3880.00	1107	20231122	-31.53	734	20240806	3.27	1028	-26.26	20240222	734	3.27	20240806	1107	-31.53	20231122	734	3.27	20240806	0.60	N	001520	500	1193 억		9939531	N	N	5	N	00	N
49	20241023	160123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	753	-21	5	-2.71	218614788	287231	253.96	773	776	750	1006	542	774	761.15	4.16	0	-40807	789	781	777	769	765	779	767	1193	232	500	550	1	1	238684063	1797	9.91	0.19	12	0.12	76.00	3880.00	1107	20231122	-31.98	734	20240806	2.59	1028	-26.75	20240222	734	2.59	20240806	1107	-31.98	20231122	734	2.59	20240806	0.63	N	001520	500	1193 억		9932184	N	N	5	N	00	N
50	20241023	150123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	771	-3	5	-0.39	62067926	80525	71.20	773	776	770	1006	542	774	770.79	4.16	0	-1370	789	781	777	769	765	779	767	1193	232	500	550	1	1	238684063	1840	10.14	0.20	12	0.03	76.00	3880.00	1107	20231122	-30.35	734	20240806	5.04	1028	-25.00	20240222	734	5.04	20240806	1107	-30.35	20231122	734	5.04	20240806	0.63	N	001520	500	1193 억		9932184	N	N	0	N	00	N
51	20241023	140124	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	771	-3	5	-0.39	53739367	69723	61.65	773	776	770	1006	542	774	770.76	4.16	0	2879	789	781	777	769	765	779	767	1193	232	500	550	1	1	238684063	1840	10.14	0.20	12	0.03	76.00	3880.00	1107	20231122	-30.35	734	20240806	5.04	1028	-25.00	20240222	734	5.04	20240806	1107	-30.35	20231122	734	5.04	20240806	0.63	N	001520	500	1193 억		9932184	N	N	0	N	00	N
52	20241023	130123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	770	-4	5	-0.52	47280396	61344	54.24	773	776	770	1006	542	774	770.74	4.16	0	2279	789	781	777	769	765	779	767	1193	232	500	550	1	1	238684063	1838	10.13	0.20	12	0.03	76.00	3880.00	1107	20231122	-30.44	734	20240806	4.90	1028	-25.10	20240222	734	4.90	20240806	1107	-30.44	20231122	734	4.90	20240806	0.63	N	001520	500	1193 억		9932184	N	N	0	N	00	N
53	20241023	120122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	770	-4	5	-0.52	44131833	57260	50.63	773	776	770	1006	542	774	770.73	4.16	0	1671	789	781	777	769	765	779	767	1193	232	500	550	1	1	238684063	1838	10.13	0.20	12	0.02	76.00	3880.00	1107	20231122	-30.44	734	20240806	4.90	1028	-25.10	20240222	734	4.90	20240806	1107	-30.44	20231122	734	4.90	20240806	0.63	N	001520	500	1193 억		9932184	N	N	0	N	00	N
54	20241023	110123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	771	-3	5	-0.39	35452893	46002	40.67	773	776	770	1006	542	774	770.68	4.16	0	1068	789	781	777	769	765	779	767	1193	232	500	550	1	1	238684063	1840	10.14	0.20	12	0.02	76.00	3880.00	1107	20231122	-30.35	734	20240806	5.04	1028	-25.00	20240222	734	5.04	20240806	1107	-30.35	20231122	734	5.04	20240806	0.63	N	001520	500	1193 억		9932184	N	N	0	N	00	N
55	20241023	100122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	773	-1	5	-0.13	9741262	12624	11.16	773	776	770	1006	542	774	771.65	4.16	0	460	789	781	777	769	765	779	767	1193	232	500	550	1	1	238684063	1845	10.17	0.20	12	0.01	76.00	3880.00	1107	20231122	-30.17	734	20240806	5.31	1028	-24.81	20240222	734	5.31	20240806	1107	-30.17	20231122	734	5.31	20240806	0.63	N	001520	500	1193 억		9932184	N	N	0	N	00	N
56	20241023	090122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	775	1	2	0.13	447606	579	0.51	773	776	773	1006	542	774	773.07	4.16	0	-108	789	781	777	769	765	779	767	1193	232	500	550	1	1	238684063	1850	10.20	0.20	12	0.00	76.00	3880.00	1107	20231122	-29.99	734	20240806	5.59	1028	-24.61	20240222	734	5.59	20240806	1107	-29.99	20231122	734	5.59	20240806	0.63	N	001520	500	1193 억		9932184	N	N	0	N	00	N
57	20241022	160121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	774	-11	5	-1.40	85402873	109970	465.21	776	785	773	1020	550	785	776.60	4.16	0	12990	791	788	784	781	777	789	782	1193	235	500	560	1	1	238684063	1847	10.18	0.20	12	0.05	76.00	3880.00	1107	20231122	-30.08	734	20240806	5.45	1028	-24.71	20240222	734	5.45	20240806	1107	-30.08	20231122	734	5.45	20240806	0.64	N	001520	500	1193 억		9931529	N	N	8	N	00	N
58	20241022	150122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	774	-11	5	-1.40	75958109	97765	413.58	776	785	773	1020	550	785	776.95	4.16	0	14343	791	788	784	781	777	789	782	1193	235	500	560	1	1	238684063	1847	10.18	0.20	12	0.04	76.00	3880.00	1107	20231122	-30.08	734	20240806	5.45	1028	-24.71	20240222	734	5.45	20240806	1107	-30.08	20231122	734	5.45	20240806	0.64	N	001520	500	1193 억		9931529	N	N	8	N	00	N
59	20241022	140123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	774	-11	5	-1.40	71819346	92417	390.95	776	785	773	1020	550	785	777.12	4.16	0	13011	791	788	784	781	777	789	782	1193	235	500	560	1	1	238684063	1847	10.18	0.20	12	0.04	76.00	3880.00	1107	20231122	-30.08	734	20240806	5.45	1028	-24.71	20240222	734	5.45	20240806	1107	-30.08	20231122	734	5.45	20240806	0.64	N	001520	500	1193 억		9931529	N	N	8	N	00	N
60	20241022	130123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	776	-9	5	-1.15	55558075	71434	302.19	776	785	775	1020	550	785	777.75	4.16	0	8993	791	788	784	781	777	789	782	1193	235	500	560	1	1	238684063	1852	10.21	0.20	12	0.03	76.00	3880.00	1107	20231122	-29.90	734	20240806	5.72	1028	-24.51	20240222	734	5.72	20240806	1107	-29.90	20231122	734	5.72	20240806	0.64	N	001520	500	1193 억		9931529	N	N	8	N	00	N
61	20241022	120123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	777	-8	5	-1.02	48272702	62043	262.46	776	785	775	1020	550	785	778.05	4.16	0	6502	791	788	784	781	777	789	782	1193	235	500	560	1	1	238684063	1855	10.22	0.20	12	0.03	76.00	3880.00	1107	20231122	-29.81	734	20240806	5.86	1028	-24.42	20240222	734	5.86	20240806	1107	-29.81	20231122	734	5.86	20240806	0.64	N	001520	500	1193 억		9931529	N	N	8	N	00	N
62	20241022	110122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	781	-4	5	-0.51	44316662	56974	241.02	776	785	775	1020	550	785	777.84	4.16	0	4096	791	788	784	781	777	789	782	1193	235	500	560	1	1	238684063	1864	10.28	0.20	12	0.02	76.00	3880.00	1107	20231122	-29.45	734	20240806	6.40	1028	-24.03	20240222	734	6.40	20240806	1107	-29.45	20231122	734	6.40	20240806	0.64	N	001520	500	1193 억		9931529	N	N	8	N	00	N
63	20241022	100123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	778	-7	5	-0.89	18421547	23637	99.99	776	785	776	1020	550	785	779.35	4.16	0	2209	791	788	784	781	777	789	782	1193	235	500	560	1	1	238684063	1857	10.24	0.20	12	0.01	76.00	3880.00	1107	20231122	-29.72	734	20240806	5.99	1028	-24.32	20240222	734	5.99	20240806	1107	-29.72	20231122	734	5.99	20240806	0.64	N	001520	500	1193 억		9931529	N	N	8	N	00	N
64	20241022	090122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	785	0	3	0.00	2676548	3448	14.59	776	785	776	1020	550	785	776.26	4.16	0	-48	791	788	784	781	777	789	782	1193	235	500	560	1	1	238684063	1874	10.33	0.20	12	0.00	76.00	3880.00	1107	20231122	-29.09	734	20240806	6.95	1028	-23.64	20240222	734	6.95	20240806	1107	-29.09	20231122	734	6.95	20240806	0.64	N	001520	500	1193 억		9931529	N	N	8	N	00	N
65	20241021	160122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	785	5	2	0.64	18419938	23525	22.37	780	787	780	1014	546	780	782.99	4.16	0	506	802	790	784	772	766	788	770	1193	234	500	560	1	1	238684063	1874	10.33	0.20	12	0.01	76.00	3880.00	1107	20231122	-29.09	734	20240806	6.95	1028	-23.64	20240222	734	6.95	20240806	1107	-29.09	20231122	734	6.95	20240806	0.64	N	001520	500	1193 억		9931455	N	N	8	N	00	N
66	20241021	150122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	780	0	3	0.00	17992300	22980	21.85	780	787	780	1014	546	780	782.95	4.16	0	155	802	790	784	772	766	788	770	1193	234	500	560	1	1	238684063	1862	10.26	0.20	12	0.01	76.00	3880.00	1107	20231122	-29.54	734	20240806	6.27	1028	-24.12	20240222	734	6.27	20240806	1107	-29.54	20231122	734	6.27	20240806	0.64	N	001520	500	1193 억		9931455	N	N	5	N	00	N
67	20241021	140122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	784	4	2	0.51	14670200	18729	17.81	780	787	780	1014	546	780	783.29	4.16	0	-84	802	790	784	772	766	788	770	1193	234	500	560	1	1	238684063	1871	10.32	0.20	12	0.01	76.00	3880.00	1107	20231122	-29.18	734	20240806	6.81	1028	-23.74	20240222	734	6.81	20240806	1107	-29.18	20231122	734	6.81	20240806	0.64	N	001520	500	1193 억		9931455	N	N	5	N	00	N
68	20241021	130122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	785	5	2	0.64	14614575	18658	17.74	780	787	780	1014	546	780	783.29	4.16	0	-84	802	790	784	772	766	788	770	1193	234	500	560	1	1	238684063	1874	10.33	0.20	12	0.01	76.00	3880.00	1107	20231122	-29.09	734	20240806	6.95	1028	-23.64	20240222	734	6.95	20240806	1107	-29.09	20231122	734	6.95	20240806	0.64	N	001520	500	1193 억		9931455	N	N	5	N	00	N
69	20241021	120122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	784	4	2	0.51	13144226	16783	15.96	780	787	780	1014	546	780	783.19	4.16	0	-84	802	790	784	772	766	788	770	1193	234	500	560	1	1	238684063	1871	10.32	0.20	12	0.01	76.00	3880.00	1107	20231122	-29.18	734	20240806	6.81	1028	-23.74	20240222	734	6.81	20240806	1107	-29.18	20231122	734	6.81	20240806	0.64	N	001520	500	1193 억		9931455	N	N	5	N	00	N
70	20241021	110122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	784	4	2	0.51	8467916	10817	10.29	780	787	780	1014	546	780	782.83	4.16	0	-356	802	790	784	772	766	788	770	1193	234	500	560	1	1	238684063	1871	10.32	0.20	12	0.00	76.00	3880.00	1107	20231122	-29.18	734	20240806	6.81	1028	-23.74	20240222	734	6.81	20240806	1107	-29.18	20231122	734	6.81	20240806	0.64	N	001520	500	1193 억		9931455	N	N	5	N	00	N
71	20241021	100122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	784	4	2	0.51	6026278	7700	7.32	780	787	780	1014	546	780	782.63	4.16	0	-356	802	790	784	772	766	788	770	1193	234	500	560	1	1	238684063	1871	10.32	0.20	12	0.00	76.00	3880.00	1107	20231122	-29.18	734	20240806	6.81	1028	-23.74	20240222	734	6.81	20240806	1107	-29.18	20231122	734	6.81	20240806	0.64	N	001520	500	1193 억		9931455	N	N	5	N	00	N
72	20241021	090122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	780	0	3	0.00	2231580	2861	2.72	780	780	780	1014	546	780	780.00	4.16	0	-356	802	790	784	772	766	788	770	1193	234	500	560	1	1	238684063	1862	10.26	0.20	12	0.00	76.00	3880.00	1107	20231122	-29.54	734	20240806	6.27	1028	-24.12	20240222	734	6.27	20240806	1107	-29.54	20231122	734	6.27	20240806	0.64	N	001520	500	1193 억		9931455	N	N	5	N	00	N
73	20241018	160122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	780	-10	5	-1.27	82282747	105015	354.09	789	796	778	1027	553	790	783.53	4.16	0	207	802	796	791	785	780	793	782	1193	237	500	560	1	1	238684063	1862	10.26	0.20	12	0.04	76.00	3880.00	1107	20231122	-29.54	734	20240806	6.27	1028	-24.12	20240222	734	6.27	20240806	1107	-29.54	20231122	734	6.27	20240806	0.64	N	001520	500	1193 억		9931248	N	N	5	N	00	N
74	20241018	150124	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	781	-9	5	-1.14	67611585	86203	290.66	789	796	780	1027	553	790	784.33	4.16	0	209	802	796	791	785	780	793	782	1193	237	500	560	1	1	238684063	1864	10.28	0.20	12	0.04	76.00	3880.00	1107	20231122	-29.45	734	20240806	6.40	1028	-24.03	20240222	734	6.40	20240806	1107	-29.45	20231122	734	6.40	20240806	0.64	N	001520	500	1193 억		9931248	N	N	31	N	00	N
75	20241018	140124	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	781	-9	5	-1.14	64907354	82742	278.99	789	796	780	1027	553	790	784.45	4.16	0	209	802	796	791	785	780	793	782	1193	237	500	560	1	1	238684063	1864	10.28	0.20	12	0.03	76.00	3880.00	1107	20231122	-29.45	734	20240806	6.40	1028	-24.03	20240222	734	6.40	20240806	1107	-29.45	20231122	734	6.40	20240806	0.64	N	001520	500	1193 억		9931248	N	N	31	N	00	N
76	20241018	130122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	782	-8	5	-1.01	59682669	76057	256.45	789	796	780	1027	553	790	784.71	4.16	0	209	802	796	791	785	780	793	782	1193	237	500	560	1	1	238684063	1867	10.29	0.20	12	0.03	76.00	3880.00	1107	20231122	-29.36	734	20240806	6.54	1028	-23.93	20240222	734	6.54	20240806	1107	-29.36	20231122	734	6.54	20240806	0.64	N	001520	500	1193 억		9931248	N	N	31	N	00	N
77	20241018	120123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	783	-7	5	-0.89	44482792	56593	190.82	789	796	782	1027	553	790	786.01	4.16	0	209	802	796	791	785	780	793	782	1193	237	500	560	1	1	238684063	1869	10.30	0.20	12	0.02	76.00	3880.00	1107	20231122	-29.27	734	20240806	6.68	1028	-23.83	20240222	734	6.68	20240806	1107	-29.27	20231122	734	6.68	20240806	0.64	N	001520	500	1193 억		9931248	N	N	31	N	00	N
78	20241018	110124	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	784	-6	5	-0.76	30457410	38675	130.40	789	796	784	1027	553	790	787.52	4.16	0	82	802	796	791	785	780	793	782	1193	237	500	560	1	1	238684063	1871	10.32	0.20	12	0.02	76.00	3880.00	1107	20231122	-29.18	734	20240806	6.81	1028	-23.74	20240222	734	6.81	20240806	1107	-29.18	20231122	734	6.81	20240806	0.64	N	001520	500	1193 억		9931248	N	N	31	N	00	N
79	20241018	100122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	790	0	3	0.00	6075428	7687	25.92	789	796	787	1027	553	790	790.35	4.16	0	183	802	796	791	785	780	793	782	1193	237	500	560	1	1	238684063	1886	10.39	0.20	12	0.00	76.00	3880.00	1107	20231122	-28.64	734	20240806	7.63	1028	-23.15	20240222	734	7.63	20240806	1107	-28.64	20231122	734	7.63	20240806	0.64	N	001520	500	1193 억		9931248	N	N	31	N	00	N
80	20241018	090122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	789	-1	5	-0.13	18147	23	0.08	789	789	789	1027	553	790	789.00	4.16	0	-3	802	796	791	785	780	793	782	1193	237	500	560	1	1	238684063	1883	10.38	0.20	12	0.00	76.00	3880.00	1107	20231122	-28.73	734	20240806	7.49	1028	-23.25	20240222	734	7.49	20240806	1107	-28.73	20231122	734	7.49	20240806	0.64	N	001520	500	1193 억		9931248	N	N	31	N	00	N
81	20241017	160122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	790	-5	5	-0.63	23443712	29658	23.19	795	797	786	1033	557	795	790.47	4.16	0	149	807	801	791	785	775	804	788	1193	238	500	570	1	1	238684063	1886	10.39	0.20	12	0.01	76.00	3880.00	1107	20231122	-28.64	734	20240806	7.63	1028	-23.15	20240222	734	7.63	20240806	1107	-28.64	20231122	734	7.63	20240806	0.64	N	001520	500	1193 억		9931099	N	N	31	N	00	N
82	20241017	150122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	791	-4	5	-0.50	22058205	27906	21.82	795	797	786	1033	557	795	790.45	4.16	0	149	807	801	791	785	775	804	788	1193	238	500	570	1	1	238684063	1888	10.41	0.20	12	0.01	76.00	3880.00	1107	20231122	-28.55	734	20240806	7.77	1028	-23.05	20240222	734	7.77	20240806	1107	-28.55	20231122	734	7.77	20240806	0.64	N	001520	500	1193 억		9931099	N	N	32	N	00	N
83	20241017	140121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	790	-5	5	-0.63	20393656	25801	20.17	795	797	786	1033	557	795	790.42	4.16	0	149	807	801	791	785	775	804	788	1193	238	500	570	1	1	238684063	1886	10.39	0.20	12	0.01	76.00	3880.00	1107	20231122	-28.64	734	20240806	7.63	1028	-23.15	20240222	734	7.63	20240806	1107	-28.64	20231122	734	7.63	20240806	0.64	N	001520	500	1193 억		9931099	N	N	32	N	00	N
84	20241017	130122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	791	-4	5	-0.50	18681483	23637	18.48	795	797	786	1033	557	795	790.35	4.16	0	149	807	801	791	785	775	804	788	1193	238	500	570	1	1	238684063	1888	10.41	0.20	12	0.01	76.00	3880.00	1107	20231122	-28.55	734	20240806	7.77	1028	-23.05	20240222	734	7.77	20240806	1107	-28.55	20231122	734	7.77	20240806	0.64	N	001520	500	1193 억		9931099	N	N	32	N	00	N
85	20241017	120122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	792	-3	5	-0.38	17263936	21847	17.08	795	797	786	1033	557	795	790.22	4.16	0	149	807	801	791	785	775	804	788	1193	238	500	570	1	1	238684063	1890	10.42	0.20	12	0.01	76.00	3880.00	1107	20231122	-28.46	734	20240806	7.90	1028	-22.96	20240222	734	7.90	20240806	1107	-28.46	20231122	734	7.90	20240806	0.64	N	001520	500	1193 억		9931099	N	N	32	N	00	N
86	20241017	110122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	792	-3	5	-0.38	17076260	21610	16.90	795	797	786	1033	557	795	790.20	4.16	0	149	807	801	791	785	775	804	788	1193	238	500	570	1	1	238684063	1890	10.42	0.20	12	0.01	76.00	3880.00	1107	20231122	-28.46	734	20240806	7.90	1028	-22.96	20240222	734	7.90	20240806	1107	-28.46	20231122	734	7.90	20240806	0.64	N	001520	500	1193 억		9931099	N	N	32	N	00	N
87	20241017	100122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	789	-6	5	-0.75	8482217	10726	8.39	795	797	786	1033	557	795	790.81	4.16	0	0	807	801	791	785	775	804	788	1193	238	500	570	1	1	238684063	1883	10.38	0.20	12	0.00	76.00	3880.00	1107	20231122	-28.73	734	20240806	7.49	1028	-23.25	20240222	734	7.49	20240806	1107	-28.73	20231122	734	7.49	20240806	0.64	N	001520	500	1193 억		9931099	N	N	32	N	00	N
88	20241017	090122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	795	0	3	0.00	6360	8	0.01	795	795	795	1033	557	795	795.00	4.16	0	0	807	801	791	785	775	804	788	1193	238	500	570	1	1	238684063	1898	10.46	0.20	12	0.00	76.00	3880.00	1107	20231122	-28.18	734	20240806	8.31	1028	-22.67	20240222	734	8.31	20240806	1107	-28.18	20231122	734	8.31	20240806	0.64	N	001520	500	1193 억		9931099	N	N	32	N	00	N
89	20241016	160122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	795	7	2	0.89	100862650	127877	209.96	782	797	781	1024	552	788	788.75	4.16	0	7493	800	794	790	784	780	792	782	1193	236	500	560	1	1	238684063	1898	10.46	0.20	12	0.05	76.00	3880.00	1107	20231122	-28.18	734	20240806	8.31	1028	-22.67	20240222	734	8.31	20240806	1107	-28.18	20231122	734	8.31	20240806	0.65	N	001520	500	1193 억		9932085	N	N	32	N	00	N
90	20241016	150122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	796	8	2	1.02	99329600	125947	206.80	782	797	781	1024	552	788	788.66	4.16	0	6892	800	794	790	784	780	792	782	1193	236	500	560	1	1	238684063	1900	10.47	0.21	12	0.05	76.00	3880.00	1107	20231122	-28.09	734	20240806	8.45	1028	-22.57	20240222	734	8.45	20240806	1107	-28.09	20231122	734	8.45	20240806	0.65	N	001520	500	1193 억		9932085	N	N	165	N	00	N
91	20241016	140122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	794	6	2	0.76	81373619	103356	169.70	782	797	781	1024	552	788	787.31	4.16	0	2874	800	794	790	784	780	792	782	1193	236	500	560	1	1	238684063	1895	10.45	0.20	12	0.04	76.00	3880.00	1107	20231122	-28.27	734	20240806	8.17	1028	-22.76	20240222	734	8.17	20240806	1107	-28.27	20231122	734	8.17	20240806	0.65	N	001520	500	1193 억		9932085	N	N	165	N	00	N
92	20241016	130122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	787	-1	5	-0.13	47471399	60588	99.48	782	790	781	1024	552	788	783.51	4.16	0	1826	800	794	790	784	780	792	782	1193	236	500	560	1	1	238684063	1878	10.36	0.20	12	0.03	76.00	3880.00	1107	20231122	-28.91	734	20240806	7.22	1028	-23.44	20240222	734	7.22	20240806	1107	-28.91	20231122	734	7.22	20240806	0.65	N	001520	500	1193 억		9932085	N	N	165	N	00	N
93	20241016	120122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	787	-1	5	-0.13	37833542	48343	79.38	782	788	781	1024	552	788	782.61	4.16	0	1402	800	794	790	784	780	792	782	1193	236	500	560	1	1	238684063	1878	10.36	0.20	12	0.02	76.00	3880.00	1107	20231122	-28.91	734	20240806	7.22	1028	-23.44	20240222	734	7.22	20240806	1107	-28.91	20231122	734	7.22	20240806	0.65	N	001520	500	1193 억		9932085	N	N	165	N	00	N
94	20241016	110122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	784	-4	5	-0.51	31851625	40705	66.83	782	788	781	1024	552	788	782.50	4.16	0	1261	800	794	790	784	780	792	782	1193	236	500	560	1	1	238684063	1871	10.32	0.20	12	0.02	76.00	3880.00	1107	20231122	-29.18	734	20240806	6.81	1028	-23.74	20240222	734	6.81	20240806	1107	-29.18	20231122	734	6.81	20240806	0.65	N	001520	500	1193 억		9932085	N	N	165	N	00	N
95	20241016	100121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	785	-3	5	-0.38	24168715	30892	50.72	782	788	781	1024	552	788	782.36	4.16	0	2159	800	794	790	784	780	792	782	1193	236	500	560	1	1	238684063	1874	10.33	0.20	12	0.01	76.00	3880.00	1107	20231122	-29.09	734	20240806	6.95	1028	-23.64	20240222	734	6.95	20240806	1107	-29.09	20231122	734	6.95	20240806	0.65	N	001520	500	1193 억		9932085	N	N	165	N	00	N
96	20241016	090122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	782	-6	5	-0.76	2001138	2559	4.20	782	782	782	1024	552	788	782.00	4.16	0	-1	800	794	790	784	780	792	782	1193	236	500	560	1	1	238684063	1867	10.29	0.20	12	0.00	76.00	3880.00	1107	20231122	-29.36	734	20240806	6.54	1028	-23.93	20240222	734	6.54	20240806	1107	-29.36	20231122	734	6.54	20240806	0.65	N	001520	500	1193 억		9932085	N	N	165	N	00	N
97	20241015	160122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	788	2	2	0.25	48161900	60903	85.26	794	796	786	1021	551	786	790.80	4.16	0	-3291	807	796	790	779	773	793	776	1193	235	500	560	1	1	238684063	1881	10.37	0.20	12	0.03	76.00	3880.00	1107	20231122	-28.82	734	20240806	7.36	1028	-23.35	20240222	734	7.36	20240806	1107	-28.82	20231122	734	7.36	20240806	0.63	N	001520	500	1193 억		9939607	N	N	165	N	00	N
98	20241015	150122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	788	2	2	0.25	46959770	59377	83.12	794	796	786	1021	551	786	790.87	4.16	0	-3496	807	796	790	779	773	793	776	1193	235	500	560	1	1	238684063	1881	10.37	0.20	12	0.02	76.00	3880.00	1107	20231122	-28.82	734	20240806	7.36	1028	-23.35	20240222	734	7.36	20240806	1107	-28.82	20231122	734	7.36	20240806	0.63	N	001520	500	1193 억		9939607	N	N	79	N	00	N
99	20241015	140122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	791	5	2	0.64	44902336	56768	79.47	794	796	786	1021	551	786	790.98	4.16	0	-4102	807	796	790	779	773	793	776	1193	235	500	560	1	1	238684063	1888	10.41	0.20	12	0.02	76.00	3880.00	1107	20231122	-28.55	734	20240806	7.77	1028	-23.05	20240222	734	7.77	20240806	1107	-28.55	20231122	734	7.77	20240806	0.63	N	001520	500	1193 억		9939607	N	N	79	N	00	N
100	20241015	130122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	791	5	2	0.64	43075904	54458	76.24	794	796	786	1021	551	786	790.99	4.16	0	-4951	807	796	790	779	773	793	776	1193	235	500	560	1	1	238684063	1888	10.41	0.20	12	0.02	76.00	3880.00	1107	20231122	-28.55	734	20240806	7.77	1028	-23.05	20240222	734	7.77	20240806	1107	-28.55	20231122	734	7.77	20240806	0.63	N	001520	500	1193 억		9939607	N	N	79	N	00	N
101	20241015	120122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	793	7	2	0.89	36718190	46425	64.99	794	796	786	1021	551	786	790.91	4.16	0	-5086	807	796	790	779	773	793	776	1193	235	500	560	1	1	238684063	1893	10.43	0.20	12	0.02	76.00	3880.00	1107	20231122	-28.36	734	20240806	8.04	1028	-22.86	20240222	734	8.04	20240806	1107	-28.36	20231122	734	8.04	20240806	0.63	N	001520	500	1193 억		9939607	N	N	79	N	00	N
102	20241015	110122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	794	8	2	1.02	32048390	40546	56.76	794	795	786	1021	551	786	790.42	4.16	0	-5589	807	796	790	779	773	793	776	1193	235	500	560	1	1	238684063	1895	10.45	0.20	12	0.02	76.00	3880.00	1107	20231122	-28.27	734	20240806	8.17	1028	-22.76	20240222	734	8.17	20240806	1107	-28.27	20231122	734	8.17	20240806	0.63	N	001520	500	1193 억		9939607	N	N	79	N	00	N
103	20241015	100122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	788	2	2	0.25	15768698	20006	28.01	794	794	786	1021	551	786	788.20	4.16	0	-5532	807	796	790	779	773	793	776	1193	235	500	560	1	1	238684063	1881	10.37	0.20	12	0.01	76.00	3880.00	1107	20231122	-28.82	734	20240806	7.36	1028	-23.35	20240222	734	7.36	20240806	1107	-28.82	20231122	734	7.36	20240806	0.63	N	001520	500	1193 억		9939607	N	N	79	N	00	N
104	20241015	090121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	794	8	2	1.02	794794	1001	1.40	794	794	794	1021	551	786	794.00	4.16	0	-151	807	796	790	779	773	793	776	1193	235	500	560	1	1	238684063	1895	10.45	0.20	12	0.00	76.00	3880.00	1107	20231122	-28.27	734	20240806	8.17	1028	-22.76	20240222	734	8.17	20240806	1107	-28.27	20231122	734	8.17	20240806	0.63	N	001520	500	1193 억		9939607	N	N	79	N	00	N
105	20241014	160120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	786	-8	5	-1.01	56254338	71422	59.93	795	801	784	1032	556	794	787.63	4.17	0	-19683	802	797	790	785	778	800	788	1193	238	500	570	1	1	238684063	1876	10.34	0.20	12	0.03	76.00	3880.00	1107	20231122	-29.00	734	20240806	7.08	1028	-23.54	20240222	734	7.08	20240806	1107	-29.00	20231122	734	7.08	20240806	0.63	N	001520	500	1193 억		9948232	N	N	79	N	00	N
106	20241014	150121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	787	-7	5	-0.88	49894422	63329	53.14	795	801	784	1032	556	794	787.86	4.17	0	-19358	802	797	790	785	778	800	788	1193	238	500	570	1	1	238684063	1878	10.36	0.20	12	0.03	76.00	3880.00	1107	20231122	-28.91	734	20240806	7.22	1028	-23.44	20240222	734	7.22	20240806	1107	-28.91	20231122	734	7.22	20240806	0.63	N	001520	500	1193 억		9948232	N	N	0	N	00	N
107	20241014	140121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	787	-7	5	-0.88	45693965	57992	48.66	795	801	784	1032	556	794	787.94	4.17	0	-17298	802	797	790	785	778	800	788	1193	238	500	570	1	1	238684063	1878	10.36	0.20	12	0.02	76.00	3880.00	1107	20231122	-28.91	734	20240806	7.22	1028	-23.44	20240222	734	7.22	20240806	1107	-28.91	20231122	734	7.22	20240806	0.63	N	001520	500	1193 억		9948232	N	N	0	N	00	N
108	20241014	130121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	786	-8	5	-1.01	42196324	53550	44.93	795	801	784	1032	556	794	787.98	4.17	0	-14957	802	797	790	785	778	800	788	1193	238	500	570	1	1	238684063	1876	10.34	0.20	12	0.02	76.00	3880.00	1107	20231122	-29.00	734	20240806	7.08	1028	-23.54	20240222	734	7.08	20240806	1107	-29.00	20231122	734	7.08	20240806	0.63	N	001520	500	1193 억		9948232	N	N	0	N	00	N
109	20241014	120121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	786	-8	5	-1.01	38873348	49332	41.39	795	801	784	1032	556	794	787.99	4.17	0	-13468	802	797	790	785	778	800	788	1193	238	500	570	1	1	238684063	1876	10.34	0.20	12	0.02	76.00	3880.00	1107	20231122	-29.00	734	20240806	7.08	1028	-23.54	20240222	734	7.08	20240806	1107	-29.00	20231122	734	7.08	20240806	0.63	N	001520	500	1193 억		9948232	N	N	0	N	00	N
110	20241014	110121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	786	-8	5	-1.01	27661146	35056	29.41	795	801	784	1032	556	794	789.06	4.17	0	-6607	802	797	790	785	778	800	788	1193	238	500	570	1	1	238684063	1876	10.34	0.20	12	0.01	76.00	3880.00	1107	20231122	-29.00	734	20240806	7.08	1028	-23.54	20240222	734	7.08	20240806	1107	-29.00	20231122	734	7.08	20240806	0.63	N	001520	500	1193 억		9948232	N	N	0	N	00	N
111	20241014	100121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	792	-2	5	-0.25	8732094	11001	9.23	795	801	791	1032	556	794	793.75	4.17	0	-873	802	797	790	785	778	800	788	1193	238	500	570	1	1	238684063	1890	10.42	0.20	12	0.00	76.00	3880.00	1107	20231122	-28.46	734	20240806	7.90	1028	-22.96	20240222	734	7.90	20240806	1107	-28.46	20231122	734	7.90	20240806	0.63	N	001520	500	1193 억		9948232	N	N	0	N	00	N
112	20241014	090121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	795	1	2	0.13	1000110	1258	1.06	795	795	795	1032	556	794	795.00	4.17	0	-189	802	797	790	785	778	800	788	1193	238	500	570	1	1	238684063	1898	10.46	0.20	12	0.00	76.00	3880.00	1107	20231122	-28.18	734	20240806	8.31	1028	-22.67	20240222	734	8.31	20240806	1107	-28.18	20231122	734	8.31	20240806	0.63	N	001520	500	1193 억		9948232	N	N	0	N	00	N
113	20241011	160120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	794	6	2	0.76	93809873	119111	108.91	788	795	783	1024	552	788	787.58	4.17	0	4085	800	793	787	780	774	791	778	1193	236	500	560	1	1	238684063	1895	10.45	0.20	12	0.05	76.00	3880.00	1107	20231122	-28.27	734	20240806	8.17	1028	-22.76	20240222	734	8.17	20240806	1107	-28.27	20231122	734	8.17	20240806	0.63	N	001520	500	1193 억		9944740	N	N	0	N	00	N
114	20241011	150120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	789	1	2	0.13	84489385	107301	98.11	788	795	783	1024	552	788	787.41	4.17	0	4603	800	793	787	780	774	791	778	1193	236	500	560	1	1	238684063	1883	10.38	0.20	12	0.04	76.00	3880.00	1107	20231122	-28.73	734	20240806	7.49	1028	-23.25	20240222	734	7.49	20240806	1107	-28.73	20231122	734	7.49	20240806	0.63	N	001520	500	1193 억		9944740	N	N	0	N	00	N
115	20241011	140121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	787	-1	5	-0.13	75744791	96220	87.98	788	795	783	1024	552	788	787.20	4.17	0	9307	800	793	787	780	774	791	778	1193	236	500	560	1	1	238684063	1878	10.36	0.20	12	0.04	76.00	3880.00	1107	20231122	-28.91	734	20240806	7.22	1028	-23.44	20240222	734	7.22	20240806	1107	-28.91	20231122	734	7.22	20240806	0.63	N	001520	500	1193 억		9944740	N	N	0	N	00	N
116	20241011	130122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	790	2	2	0.25	21020162	26598	24.32	788	795	786	1024	552	788	790.29	4.17	0	-1984	800	793	787	780	774	791	778	1193	236	500	560	1	1	238684063	1886	10.39	0.20	12	0.01	76.00	3880.00	1107	20231122	-28.64	734	20240806	7.63	1028	-23.15	20240222	734	7.63	20240806	1107	-28.64	20231122	734	7.63	20240806	0.63	N	001520	500	1193 억		9944740	N	N	0	N	00	N
117	20241011	120121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	790	2	2	0.25	15559958	19683	18.00	788	795	786	1024	552	788	790.53	4.17	0	-1867	800	793	787	780	774	791	778	1193	236	500	560	1	1	238684063	1886	10.39	0.20	12	0.01	76.00	3880.00	1107	20231122	-28.64	734	20240806	7.63	1028	-23.15	20240222	734	7.63	20240806	1107	-28.64	20231122	734	7.63	20240806	0.63	N	001520	500	1193 억		9944740	N	N	0	N	00	N
118	20241011	110121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	790	2	2	0.25	13495238	17071	15.61	788	795	786	1024	552	788	790.54	4.17	0	-1125	800	793	787	780	774	791	778	1193	236	500	560	1	1	238684063	1886	10.39	0.20	12	0.01	76.00	3880.00	1107	20231122	-28.64	734	20240806	7.63	1028	-23.15	20240222	734	7.63	20240806	1107	-28.64	20231122	734	7.63	20240806	0.63	N	001520	500	1193 억		9944740	N	N	0	N	00	N
119	20241011	100120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	792	4	2	0.51	10573236	13378	12.23	788	795	786	1024	552	788	790.35	4.17	0	-661	800	793	787	780	774	791	778	1193	236	500	560	1	1	238684063	1890	10.42	0.20	12	0.01	76.00	3880.00	1107	20231122	-28.46	734	20240806	7.90	1028	-22.96	20240222	734	7.90	20240806	1107	-28.46	20231122	734	7.90	20240806	0.63	N	001520	500	1193 억		9944740	N	N	0	N	00	N
120	20241011	090121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	788	0	3	0.00	65404	83	0.08	788	788	788	1024	552	788	788.00	4.17	0	-13	800	793	787	780	774	791	778	1193	236	500	560	1	1	238684063	1881	10.37	0.20	12	0.00	76.00	3880.00	1107	20231122	-28.82	734	20240806	7.36	1028	-23.35	20240222	734	7.36	20240806	1107	-28.82	20231122	734	7.36	20240806	0.63	N	001520	500	1193 억		9944740	N	N	0	N	00	N
121	20241010	160122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	788	2	2	0.25	85803845	109167	103.69	791	794	781	1021	551	786	785.99	4.17	0	-18611	810	798	792	780	774	795	777	1193	235	500	560	1	1	238684063	1881	10.37	0.20	12	0.05	76.00	3880.00	1107	20231122	-28.82	734	20240806	7.36	1028	-23.35	20240222	734	7.36	20240806	1107	-28.82	20231122	734	7.36	20240806	0.63	N	001520	500	1193 억		9953294	N	N	5	N	00	N
122	20241010	150122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	785	-1	5	-0.13	80056829	101861	96.75	791	794	781	1021	551	786	785.94	4.17	0	-18587	810	798	792	780	774	795	777	1193	235	500	560	1	1	238684063	1874	10.33	0.20	12	0.04	76.00	3880.00	1107	20231122	-29.09	734	20240806	6.95	1028	-23.64	20240222	734	6.95	20240806	1107	-29.09	20231122	734	6.95	20240806	0.63	N	001520	500	1193 억		9953294	N	N	5	N	00	N
123	20241010	140122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	782	-4	5	-0.51	69555701	88454	84.01	791	794	781	1021	551	786	786.35	4.17	0	-14869	810	798	792	780	774	795	777	1193	235	500	560	1	1	238684063	1867	10.29	0.20	12	0.04	76.00	3880.00	1107	20231122	-29.36	734	20240806	6.54	1028	-23.93	20240222	734	6.54	20240806	1107	-29.36	20231122	734	6.54	20240806	0.63	N	001520	500	1193 억		9953294	N	N	5	N	00	N
124	20241010	130121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	789	3	2	0.38	32391263	41026	38.97	791	794	786	1021	551	786	789.53	4.17	0	-11766	810	798	792	780	774	795	777	1193	235	500	560	1	1	238684063	1883	10.38	0.20	12	0.02	76.00	3880.00	1107	20231122	-28.73	734	20240806	7.49	1028	-23.25	20240222	734	7.49	20240806	1107	-28.73	20231122	734	7.49	20240806	0.63	N	001520	500	1193 억		9953294	N	N	5	N	00	N
125	20241010	120122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	790	4	2	0.51	24151934	30591	29.06	791	794	786	1021	551	786	789.51	4.17	0	-8198	810	798	792	780	774	795	777	1193	235	500	560	1	1	238684063	1886	10.39	0.20	12	0.01	76.00	3880.00	1107	20231122	-28.64	734	20240806	7.63	1028	-23.15	20240222	734	7.63	20240806	1107	-28.64	20231122	734	7.63	20240806	0.63	N	001520	500	1193 억		9953294	N	N	5	N	00	N
126	20241010	110121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	788	2	2	0.25	15740449	19934	18.93	791	794	786	1021	551	786	789.63	4.17	0	-960	810	798	792	780	774	795	777	1193	235	500	560	1	1	238684063	1881	10.37	0.20	12	0.01	76.00	3880.00	1107	20231122	-28.82	734	20240806	7.36	1028	-23.35	20240222	734	7.36	20240806	1107	-28.82	20231122	734	7.36	20240806	0.63	N	001520	500	1193 억		9953294	N	N	5	N	00	N
127	20241010	100121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	790	4	2	0.51	9089715	11495	10.92	791	794	788	1021	551	786	790.75	4.17	0	-156	810	798	792	780	774	795	777	1193	235	500	560	1	1	238684063	1886	10.39	0.20	12	0.00	76.00	3880.00	1107	20231122	-28.64	734	20240806	7.63	1028	-23.15	20240222	734	7.63	20240806	1107	-28.64	20231122	734	7.63	20240806	0.63	N	001520	500	1193 억		9953294	N	N	5	N	00	N
128	20241010	090121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	791	5	2	0.64	278432	352	0.33	791	791	791	1021	551	786	791.00	4.17	0	-44	810	798	792	780	774	795	777	1193	235	500	560	1	1	238684063	1888	10.41	0.20	12	0.00	76.00	3880.00	1107	20231122	-28.55	734	20240806	7.77	1028	-23.05	20240222	734	7.77	20240806	1107	-28.55	20231122	734	7.77	20240806	0.63	N	001520	500	1193 억		9953294	N	N	5	N	00	N
129	20241008	160122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	786	-14	5	-1.75	81458744	102514	150.51	802	804	786	1040	560	800	794.64	4.17	0	-60943	810	804	801	795	792	803	794	1193	240	500	570	1	1	238684063	1876	10.34	0.20	12	0.04	76.00	3880.00	1107	20231122	-29.00	734	20240806	7.08	1028	-23.54	20240222	734	7.08	20240806	1107	-29.00	20231122	734	7.08	20240806	0.63	N	001520	500	1193 억		9956221	N	N	5	N	00	N
130	20241008	150122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	799	-1	5	-0.12	30612621	38308	56.24	802	804	796	1040	560	800	799.12	4.17	0	-7562	810	804	801	795	792	803	794	1193	240	500	570	1	1	238684063	1907	10.51	0.21	12	0.02	76.00	3880.00	1107	20231122	-27.82	734	20240806	8.86	1028	-22.28	20240222	734	8.86	20240806	1107	-27.82	20231122	734	8.86	20240806	0.63	N	001520	500	1193 억		9956221	N	N	9	N	00	N
131	20241008	140122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	801	1	2	0.12	25461186	31867	46.79	802	804	796	1040	560	800	798.98	4.17	0	-3282	810	804	801	795	792	803	794	1193	240	500	570	1	1	238684063	1912	10.54	0.21	12	0.01	76.00	3880.00	1107	20231122	-27.64	734	20240806	9.13	1028	-22.08	20240222	734	9.13	20240806	1107	-27.64	20231122	734	9.13	20240806	0.63	N	001520	500	1193 억		9956221	N	N	9	N	00	N
132	20241008	130122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	800	0	3	0.00	22840493	28592	41.98	802	804	796	1040	560	800	798.84	4.17	0	-3195	810	804	801	795	792	803	794	1193	240	500	570	1	1	238684063	1909	10.53	0.21	12	0.01	76.00	3880.00	1107	20231122	-27.73	734	20240806	8.99	1028	-22.18	20240222	734	8.99	20240806	1107	-27.73	20231122	734	8.99	20240806	0.63	N	001520	500	1193 억		9956221	N	N	9	N	00	N
133	20241008	120121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	800	0	3	0.00	21668719	27127	39.83	802	804	796	1040	560	800	798.79	4.17	0	-3167	810	804	801	795	792	803	794	1193	240	500	570	1	1	238684063	1909	10.53	0.21	12	0.01	76.00	3880.00	1107	20231122	-27.73	734	20240806	8.99	1028	-22.18	20240222	734	8.99	20240806	1107	-27.73	20231122	734	8.99	20240806	0.63	N	001520	500	1193 억		9956221	N	N	9	N	00	N
134	20241008	110121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	798	-2	5	-0.25	20667008	25873	37.99	802	804	796	1040	560	800	798.79	4.17	0	-3094	810	804	801	795	792	803	794	1193	240	500	570	1	1	238684063	1905	10.50	0.21	12	0.01	76.00	3880.00	1107	20231122	-27.91	734	20240806	8.72	1028	-22.37	20240222	734	8.72	20240806	1107	-27.91	20231122	734	8.72	20240806	0.63	N	001520	500	1193 억		9956221	N	N	9	N	00	N
135	20241008	100122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	801	1	2	0.12	3189159	3987	5.85	802	804	799	1040	560	800	799.89	4.17	0	-234	810	804	801	795	792	803	794	1193	240	500	570	1	1	238684063	1912	10.54	0.21	12	0.00	76.00	3880.00	1107	20231122	-27.64	734	20240806	9.13	1028	-22.08	20240222	734	9.13	20240806	1107	-27.64	20231122	734	9.13	20240806	0.63	N	001520	500	1193 억		9956221	N	N	9	N	00	N
136	20241008	090121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	800	0	3	0.00	3204	4	0.01	802	802	800	1040	560	800	801.00	4.17	0	-2	810	804	801	795	792	803	794	1193	240	500	570	1	1	238684063	1909	10.53	0.21	12	0.00	76.00	3880.00	1107	20231122	-27.73	734	20240806	8.99	1028	-22.18	20240222	734	8.99	20240806	1107	-27.73	20231122	734	8.99	20240806	0.63	N	001520	500	1193 억		9956221	N	N	9	N	00	N
137	20241007	160121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	800	-1	5	-0.12	54619503	68111	84.15	804	807	798	1041	561	801	801.92	4.17	0	2481	810	805	800	795	790	808	798	1193	240	500	570	1	1	238684063	1909	10.53	0.21	12	0.03	76.00	3880.00	1107	20231122	-27.73	734	20240806	8.99	1028	-22.18	20240222	734	8.99	20240806	1107	-27.73	20231122	734	8.99	20240806	0.63	N	001520	500	1193 억		9953742	N	N	9	N	00	N
138	20241007	150122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	799	-2	5	-0.25	52661101	65663	81.13	804	807	798	1041	561	801	801.99	4.17	0	2717	810	805	800	795	790	808	798	1193	240	500	570	1	1	238684063	1907	10.51	0.21	12	0.03	76.00	3880.00	1107	20231122	-27.82	734	20240806	8.86	1028	-22.28	20240222	734	8.86	20240806	1107	-27.82	20231122	734	8.86	20240806	0.63	N	001520	500	1193 억		9953742	N	N	0	N	00	N
139	20241007	140138	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	799	-2	5	-0.25	48974470	61051	75.43	804	807	798	1041	561	801	802.19	4.17	0	2760	810	805	800	795	790	808	798	1193	240	500	570	1	1	238684063	1907	10.51	0.21	12	0.03	76.00	3880.00	1107	20231122	-27.82	734	20240806	8.86	1028	-22.28	20240222	734	8.86	20240806	1107	-27.82	20231122	734	8.86	20240806	0.63	N	001520	500	1193 억		9953742	N	N	0	N	00	N
140	20241007	130120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	800	-1	5	-0.12	46221244	57607	71.17	804	807	798	1041	561	801	802.35	4.17	0	2704	810	805	800	795	790	808	798	1193	240	500	570	1	1	238684063	1909	10.53	0.21	12	0.02	76.00	3880.00	1107	20231122	-27.73	734	20240806	8.99	1028	-22.18	20240222	734	8.99	20240806	1107	-27.73	20231122	734	8.99	20240806	0.63	N	001520	500	1193 억		9953742	N	N	0	N	00	N
141	20241007	120135	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	800	-1	5	-0.12	42107124	52467	64.82	804	807	798	1041	561	801	802.54	4.17	0	2661	810	805	800	795	790	808	798	1193	240	500	570	1	1	238684063	1909	10.53	0.21	12	0.02	76.00	3880.00	1107	20231122	-27.73	734	20240806	8.99	1028	-22.18	20240222	734	8.99	20240806	1107	-27.73	20231122	734	8.99	20240806	0.63	N	001520	500	1193 억		9953742	N	N	0	N	00	N
142	20241007	110120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	803	2	2	0.25	30131738	37494	46.32	804	807	801	1041	561	801	803.64	4.17	0	654	810	805	800	795	790	808	798	1193	240	500	570	1	1	238684063	1917	10.57	0.21	12	0.02	76.00	3880.00	1107	20231122	-27.46	734	20240806	9.40	1028	-21.89	20240222	734	9.40	20240806	1107	-27.46	20231122	734	9.40	20240806	0.63	N	001520	500	1193 억		9953742	N	N	0	N	00	N
143	20241007	100118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	806	5	2	0.62	19108992	23757	29.35	804	806	801	1041	561	801	804.35	4.17	0	-622	810	805	800	795	790	808	798	1193	240	500	570	1	1	238684063	1924	10.61	0.21	12	0.01	76.00	3880.00	1107	20231122	-27.19	734	20240806	9.81	1028	-21.60	20240222	734	9.81	20240806	1107	-27.19	20231122	734	9.81	20240806	0.63	N	001520	500	1193 억		9953742	N	N	0	N	00	N
144	20241007	090119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	804	3	2	0.37	804	1	0.00	804	804	804	1041	561	801	804.00	4.17	0	0	810	805	800	795	790	808	798	1193	240	500	570	1	1	238684063	1919	10.58	0.21	12	0.00	76.00	3880.00	1107	20231122	-27.37	734	20240806	9.54	1028	-21.79	20240222	734	9.54	20240806	1107	-27.37	20231122	734	9.54	20240806	0.63	N	001520	500	1193 억		9953742	N	N	0	N	00	N
145	20241004	160119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	801	1	2	0.12	64597412	80699	91.76	799	805	795	1040	560	800	800.47	4.17	0	-3987	807	803	798	794	789	805	796	1193	240	500	570	1	1	238684063	1912	10.54	0.21	12	0.03	76.00	3880.00	1107	20231122	-27.64	734	20240806	9.13	1028	-22.08	20240222	734	9.13	20240806	1107	-27.64	20231122	734	9.13	20240806	0.63	N	001520	500	1193 억		9958309	N	N	0	N	00	N
146	20241004	150119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	801	1	2	0.12	62416817	77978	88.67	799	805	795	1040	560	800	800.44	4.17	0	-3708	807	803	798	794	789	805	796	1193	240	500	570	1	1	238684063	1912	10.54	0.21	12	0.03	76.00	3880.00	1107	20231122	-27.64	734	20240806	9.13	1028	-22.08	20240222	734	9.13	20240806	1107	-27.64	20231122	734	9.13	20240806	0.63	N	001520	500	1193 억		9958309	N	N	0	N	00	N
147	20241004	140119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	801	1	2	0.12	52228694	65281	74.23	799	805	795	1040	560	800	800.06	4.17	0	-3708	807	803	798	794	789	805	796	1193	240	500	570	1	1	238684063	1912	10.54	0.21	12	0.03	76.00	3880.00	1107	20231122	-27.64	734	20240806	9.13	1028	-22.08	20240222	734	9.13	20240806	1107	-27.64	20231122	734	9.13	20240806	0.63	N	001520	500	1193 억		9958309	N	N	0	N	00	N
148	20241004	130119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	797	-3	5	-0.38	30594562	38327	43.58	799	801	795	1040	560	800	798.25	4.17	0	-2326	807	803	798	794	789	805	796	1193	240	500	570	1	1	238684063	1902	10.49	0.21	12	0.02	76.00	3880.00	1107	20231122	-28.00	734	20240806	8.58	1028	-22.47	20240222	734	8.58	20240806	1107	-28.00	20231122	734	8.58	20240806	0.63	N	001520	500	1193 억		9958309	N	N	0	N	00	N
149	20241004	120120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	800	0	3	0.00	19340295	24232	27.55	799	801	795	1040	560	800	798.13	4.17	0	-2616	807	803	798	794	789	805	796	1193	240	500	570	1	1	238684063	1909	10.53	0.21	12	0.01	76.00	3880.00	1107	20231122	-27.73	734	20240806	8.99	1028	-22.18	20240222	734	8.99	20240806	1107	-27.73	20231122	734	8.99	20240806	0.63	N	001520	500	1193 억		9958309	N	N	0	N	00	N
150	20241004	110119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	800	0	3	0.00	12394450	15539	17.67	799	801	795	1040	560	800	797.63	4.17	0	-519	807	803	798	794	789	805	796	1193	240	500	570	1	1	238684063	1909	10.53	0.21	12	0.01	76.00	3880.00	1107	20231122	-27.73	734	20240806	8.99	1028	-22.18	20240222	734	8.99	20240806	1107	-27.73	20231122	734	8.99	20240806	0.63	N	001520	500	1193 억		9958309	N	N	0	N	00	N
151	20241004	100120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	796	-4	5	-0.50	8238237	10342	11.76	799	800	795	1040	560	800	796.58	4.17	0	-288	807	803	798	794	789	805	796	1193	240	500	570	1	1	238684063	1900	10.47	0.21	12	0.00	76.00	3880.00	1107	20231122	-28.09	734	20240806	8.45	1028	-22.57	20240222	734	8.45	20240806	1107	-28.09	20231122	734	8.45	20240806	0.63	N	001520	500	1193 억		9958309	N	N	0	N	00	N
152	20241004	090119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	799	-1	5	-0.12	136629	171	0.19	799	799	799	1040	560	800	799.00	4.17	0	-24	807	803	798	794	789	805	796	1193	240	500	570	1	1	238684063	1907	10.51	0.21	12	0.00	76.00	3880.00	1107	20231122	-27.82	734	20240806	8.86	1028	-22.28	20240222	734	8.86	20240806	1107	-27.82	20231122	734	8.86	20240806	0.63	N	001520	500	1193 억		9958309	N	N	0	N	00	N
153	20241002	160118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	800	-2	5	-0.25	70116449	87862	105.37	798	802	793	1042	562	802	798.03	4.18	0	16868	810	806	802	798	794	808	800	1193	240	500	570	1	1	238684063	1909	10.53	0.21	12	0.04	76.00	3880.00	1107	20231122	-27.73	734	20240806	8.99	1028	-22.18	20240222	734	8.99	20240806	1107	-27.73	20231122	734	8.99	20240806	0.63	N	001520	500	1193 억		9971713	N	N	6	N	00	N
154	20241002	150120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	799	-3	5	-0.37	66134992	82879	99.39	798	802	793	1042	562	802	797.97	4.18	0	16857	810	806	802	798	794	808	800	1193	240	500	570	1	1	238684063	1907	10.51	0.21	12	0.03	76.00	3880.00	1107	20231122	-27.82	734	20240806	8.86	1028	-22.28	20240222	734	8.86	20240806	1107	-27.82	20231122	734	8.86	20240806	0.63	N	001520	500	1193 억		9971713	N	N	6	N	00	N
155	20241002	140119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	800	-2	5	-0.25	58192853	72939	87.47	798	802	793	1042	562	802	797.83	4.18	0	19690	810	806	802	798	794	808	800	1193	240	500	570	1	1	238684063	1909	10.53	0.21	12	0.03	76.00	3880.00	1107	20231122	-27.73	734	20240806	8.99	1028	-22.18	20240222	734	8.99	20240806	1107	-27.73	20231122	734	8.99	20240806	0.63	N	001520	500	1193 억		9971713	N	N	6	N	00	N
156	20241002	130120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	800	-2	5	-0.25	48624021	60982	73.13	798	802	793	1042	562	802	797.35	4.18	0	14003	810	806	802	798	794	808	800	1193	240	500	570	1	1	238684063	1909	10.53	0.21	12	0.03	76.00	3880.00	1107	20231122	-27.73	734	20240806	8.99	1028	-22.18	20240222	734	8.99	20240806	1107	-27.73	20231122	734	8.99	20240806	0.63	N	001520	500	1193 억		9971713	N	N	6	N	00	N
157	20241002	120118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	800	-2	5	-0.25	39814939	49966	59.92	798	802	793	1042	562	802	796.84	4.18	0	5967	810	806	802	798	794	808	800	1193	240	500	570	1	1	238684063	1909	10.53	0.21	12	0.02	76.00	3880.00	1107	20231122	-27.73	734	20240806	8.99	1028	-22.18	20240222	734	8.99	20240806	1107	-27.73	20231122	734	8.99	20240806	0.63	N	001520	500	1193 억		9971713	N	N	6	N	00	N
158	20241002	110118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	801	-1	5	-0.12	35905834	45081	54.06	798	802	793	1042	562	802	796.47	4.18	0	4141	810	806	802	798	794	808	800	1193	240	500	570	1	1	238684063	1912	10.54	0.21	12	0.02	76.00	3880.00	1107	20231122	-27.64	734	20240806	9.13	1028	-22.08	20240222	734	9.13	20240806	1107	-27.64	20231122	734	9.13	20240806	0.63	N	001520	500	1193 억		9971713	N	N	6	N	00	N
159	20241002	100119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	796	-6	5	-0.75	24905332	31298	37.53	798	802	793	1042	562	802	795.75	4.18	0	19	810	806	802	798	794	808	800	1193	240	500	570	1	1	238684063	1900	10.47	0.21	12	0.01	76.00	3880.00	1107	20231122	-28.09	734	20240806	8.45	1028	-22.57	20240222	734	8.45	20240806	1107	-28.09	20231122	734	8.45	20240806	0.63	N	001520	500	1193 억		9971713	N	N	6	N	00	N
160	20241002	090118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	795	-7	5	-0.87	3153734	3955	4.74	798	798	795	1042	562	802	797.40	4.18	0	-1239	810	806	802	798	794	808	800	1193	240	500	570	1	1	238684063	1898	10.46	0.20	12	0.00	76.00	3880.00	1107	20231122	-28.18	734	20240806	8.31	1028	-22.67	20240222	734	8.31	20240806	1107	-28.18	20231122	734	8.31	20240806	0.63	N	001520	500	1193 억		9971713	N	N	6	N	00	N