KissMeData/008870/price/prices-20241001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20241031	160245	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55700	-400	5	-0.71	59777100	1076	93.57	55600	55900	54900	72900	39300	56100	55554.93	0.42	-5	56700	56400	55800	55500	54900	56550	55650	50	16800	5000	40390	100	1	1000000	557	-8.21	0.67	09	0.11	-6781.00	82659.00	97200	20231120	-42.70	53600	20241025	3.92	76900	-27.57	20240129	53600	3.92	20241025	97200	-42.70	20231120	53600	3.92	20241025	1.05	N	008870	5000	50 억	4214	N	N	0	N	N
3	20241031	150249	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55200	-900	5	-1.60	48724400	877	76.26	55600	55900	54900	72900	39300	56100	55558.04	0.42	5	56700	56400	55800	55500	54900	56550	55650	50	16800	5000	40390	100	1	1000000	552	-8.14	0.67	09	0.09	-6781.00	82659.00	97200	20231120	-43.21	53600	20241025	2.99	76900	-28.22	20240129	53600	2.99	20241025	97200	-43.21	20231120	53600	2.99	20241025	1.05	N	008870	5000	50 억	4214	N	N	0	N	N
4	20241031	140248	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55800	-300	5	-0.53	43340300	780	67.83	55600	55900	54900	72900	39300	56100	55564.49	0.42	5	56700	56400	55800	55500	54900	56550	55650	50	16800	5000	40390	100	1	1000000	558	-8.23	0.68	09	0.08	-6781.00	82659.00	97200	20231120	-42.59	53600	20241025	4.10	76900	-27.44	20240129	53600	4.10	20241025	97200	-42.59	20231120	53600	4.10	20241025	1.05	N	008870	5000	50 억	4214	N	N	0	N	N
5	20241031	130248	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55500	-600	5	-1.07	40442400	728	63.30	55600	55800	54900	72900	39300	56100	55552.75	0.42	5	56700	56400	55800	55500	54900	56550	55650	50	16800	5000	40390	100	1	1000000	555	-8.18	0.67	09	0.07	-6781.00	82659.00	97200	20231120	-42.90	53600	20241025	3.54	76900	-27.83	20240129	53600	3.54	20241025	97200	-42.90	20231120	53600	3.54	20241025	1.05	N	008870	5000	50 억	4214	N	N	0	N	N
6	20241031	120248	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55600	-500	5	-0.89	27549900	496	43.13	55600	55700	54900	72900	39300	56100	55544.15	0.42	-42	56700	56400	55800	55500	54900	56550	55650	50	16800	5000	40390	100	1	1000000	556	-8.20	0.67	09	0.05	-6781.00	82659.00	97200	20231120	-42.80	53600	20241025	3.73	76900	-27.70	20240129	53600	3.73	20241025	97200	-42.80	20231120	53600	3.73	20241025	1.05	N	008870	5000	50 억	4214	N	N	0	N	N
7	20241031	110250	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55700	-400	5	-0.71	7237200	131	11.39	55600	55700	54900	72900	39300	56100	55245.80	0.42	6	56700	56400	55800	55500	54900	56550	55650	50	16800	5000	40390	100	1	1000000	557	-8.21	0.67	09	0.01	-6781.00	82659.00	97200	20231120	-42.70	53600	20241025	3.92	76900	-27.57	20240129	53600	3.92	20241025	97200	-42.70	20231120	53600	3.92	20241025	1.05	N	008870	5000	50 억	4214	N	N	0	N	N
8	20241031	100248	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55200	-900	5	-1.60	6683400	121	10.52	55600	55600	54900	72900	39300	56100	55234.71	0.42	7	56700	56400	55800	55500	54900	56550	55650	50	16800	5000	40390	100	1	1000000	552	-8.14	0.67	09	0.01	-6781.00	82659.00	97200	20231120	-43.21	53600	20241025	2.99	76900	-28.22	20240129	53600	2.99	20241025	97200	-43.21	20231120	53600	2.99	20241025	1.05	N	008870	5000	50 억	4214	N	N	0	N	N
9	20241031	090248	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55600	-500	5	-0.89	722800	13	1.13	55600	55600	55600	72900	39300	56100	55600.00	0.42	8	56700	56400	55800	55500	54900	56550	55650	50	16800	5000	40390	100	1	1000000	556	-8.20	0.67	09	0.00	-6781.00	82659.00	97200	20231120	-42.80	53600	20241025	3.73	76900	-27.70	20240129	53600	3.73	20241025	97200	-42.80	20231120	53600	3.73	20241025	1.05	N	008870	5000	50 억	4214	N	N	0	N	N
10	20241030	160247	57	100.00	KOSPI		비금속광물	N	N	N	N	N	56100	300	2	0.54	64113000	1149	78.06	55800	56100	55200	72500	39100	55800	55796.84	0.42	160	57200	56500	55300	54600	53400	56850	54950	50	16700	5000	40170	100	1	1000000	561	-8.27	0.68	09	0.11	-6781.00	82659.00	97200	20231120	-42.28	53600	20241025	4.66	76900	-27.05	20240129	53600	4.66	20241025	97200	-42.28	20231120	53600	4.66	20241025	1.01	N	008870	5000	50 억	4174	N	N	0	N	N
11	20241030	150251	57	100.00	KOSPI		비금속광물	N	N	N	N	N	56000	200	2	0.36	57115600	1024	69.57	55800	56100	55200	72500	39100	55800	55776.95	0.42	197	57200	56500	55300	54600	53400	56850	54950	50	16700	5000	40170	100	1	1000000	560	-8.26	0.68	09	0.10	-6781.00	82659.00	97200	20231120	-42.39	53600	20241025	4.48	76900	-27.18	20240129	53600	4.48	20241025	97200	-42.39	20231120	53600	4.48	20241025	1.01	N	008870	5000	50 억	4174	N	N	0	N	N
12	20241030	140250	57	100.00	KOSPI		비금속광물	N	N	N	N	N	56100	300	2	0.54	42107700	756	51.36	55800	56100	55200	72500	39100	55800	55698.02	0.42	222	57200	56500	55300	54600	53400	56850	54950	50	16700	5000	40170	100	1	1000000	561	-8.27	0.68	09	0.08	-6781.00	82659.00	97200	20231120	-42.28	53600	20241025	4.66	76900	-27.05	20240129	53600	4.66	20241025	97200	-42.28	20231120	53600	4.66	20241025	1.01	N	008870	5000	50 억	4174	N	N	0	N	N
13	20241030	130249	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55900	100	2	0.18	31016100	558	37.91	55800	56100	55200	72500	39100	55800	55584.41	0.42	182	57200	56500	55300	54600	53400	56850	54950	50	16700	5000	40170	100	1	1000000	559	-8.24	0.68	09	0.06	-6781.00	82659.00	97200	20231120	-42.49	53600	20241025	4.29	76900	-27.31	20240129	53600	4.29	20241025	97200	-42.49	20231120	53600	4.29	20241025	1.01	N	008870	5000	50 억	4174	N	N	0	N	N
14	20241030	120250	57	100.00	KOSPI		비금속광물	N	N	N	N	N	56100	300	2	0.54	30960200	557	37.84	55800	56100	55200	72500	39100	55800	55583.84	0.42	182	57200	56500	55300	54600	53400	56850	54950	50	16700	5000	40170	100	1	1000000	561	-8.27	0.68	09	0.06	-6781.00	82659.00	97200	20231120	-42.28	53600	20241025	4.66	76900	-27.05	20240129	53600	4.66	20241025	97200	-42.28	20231120	53600	4.66	20241025	1.01	N	008870	5000	50 억	4174	N	N	0	N	N
15	20241030	110249	57	100.00	KOSPI		비금속광물	N	N	N	N	N	56100	300	2	0.54	30960200	557	37.84	55800	56100	55200	72500	39100	55800	55583.84	0.42	182	57200	56500	55300	54600	53400	56850	54950	50	16700	5000	40170	100	1	1000000	561	-8.27	0.68	09	0.06	-6781.00	82659.00	97200	20231120	-42.28	53600	20241025	4.66	76900	-27.05	20240129	53600	4.66	20241025	97200	-42.28	20231120	53600	4.66	20241025	1.01	N	008870	5000	50 억	4174	N	N	0	N	N
16	20241030	100248	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55800	0	3	0.00	19290200	348	23.64	55800	55800	55200	72500	39100	55800	55431.61	0.42	60	57200	56500	55300	54600	53400	56850	54950	50	16700	5000	40170	100	1	1000000	558	-8.23	0.68	09	0.03	-6781.00	82659.00	97200	20231120	-42.59	53600	20241025	4.10	76900	-27.44	20240129	53600	4.10	20241025	97200	-42.59	20231120	53600	4.10	20241025	1.01	N	008870	5000	50 억	4174	N	N	0	N	N
17	20241030	090249	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55800	0	3	0.00	613800	11	0.75	55800	55800	55800	72500	39100	55800	55800.00	0.42	-1	57200	56500	55300	54600	53400	56850	54950	50	16700	5000	40170	100	1	1000000	558	-8.23	0.68	09	0.00	-6781.00	82659.00	97200	20231120	-42.59	53600	20241025	4.10	76900	-27.44	20240129	53600	4.10	20241025	97200	-42.59	20231120	53600	4.10	20241025	1.01	N	008870	5000	50 억	4174	N	N	0	N	N
18	20241029	160241	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55800	1300	2	2.39	81344100	1472	156.60	54100	56000	54100	70800	38200	54500	55260.94	0.38	364	54900	54700	54400	54200	53900	54800	54300	50	16300	5000	39240	100	1	1000000	558	-8.23	0.68	09	0.15	-6781.00	82659.00	97200	20231120	-42.59	53600	20241025	4.10	76900	-27.44	20240129	53600	4.10	20241025	97200	-42.59	20231120	53600	4.10	20241025	1.03	N	008870	5000	50 억	3847	N	N	0	N	N
19	20241029	150245	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55700	1200	2	2.20	63740400	1156	122.98	54100	55800	54100	70800	38200	54500	55138.75	0.38	333	54900	54700	54400	54200	53900	54800	54300	50	16300	5000	39240	100	1	1000000	557	-8.21	0.67	09	0.12	-6781.00	82659.00	97200	20231120	-42.70	53600	20241025	3.92	76900	-27.57	20240129	53600	3.92	20241025	97200	-42.70	20231120	53600	3.92	20241025	1.03	N	008870	5000	50 억	3847	N	N	0	N	N
20	20241029	140242	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55400	900	2	1.65	47126300	857	91.17	54100	55800	54100	70800	38200	54500	54989.85	0.38	143	54900	54700	54400	54200	53900	54800	54300	50	16300	5000	39240	100	1	1000000	554	-8.17	0.67	09	0.09	-6781.00	82659.00	97200	20231120	-43.00	53600	20241025	3.36	76900	-27.96	20240129	53600	3.36	20241025	97200	-43.00	20231120	53600	3.36	20241025	1.03	N	008870	5000	50 억	3847	N	N	0	N	N
21	20241029	130243	57	100.00	KOSPI		비금속광물	N	N	N	N	N	54900	400	2	0.73	21627400	395	42.02	54100	55300	54100	70800	38200	54500	54752.91	0.38	-20	54900	54700	54400	54200	53900	54800	54300	50	16300	5000	39240	100	1	1000000	549	-8.10	0.66	09	0.04	-6781.00	82659.00	97200	20231120	-43.52	53600	20241025	2.43	76900	-28.61	20240129	53600	2.43	20241025	97200	-43.52	20231120	53600	2.43	20241025	1.03	N	008870	5000	50 억	3847	N	N	0	N	N
22	20241029	120244	57	100.00	KOSPI		비금속광물	N	N	N	N	N	54700	200	2	0.37	10796200	197	20.96	54100	55300	54100	70800	38200	54500	54803.05	0.38	-12	54900	54700	54400	54200	53900	54800	54300	50	16300	5000	39240	100	1	1000000	547	-8.07	0.66	09	0.02	-6781.00	82659.00	97200	20231120	-43.72	53600	20241025	2.05	76900	-28.87	20240129	53600	2.05	20241025	97200	-43.72	20231120	53600	2.05	20241025	1.03	N	008870	5000	50 억	3847	N	N	0	N	N
23	20241029	110243	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55200	700	2	1.28	10084100	184	19.57	54100	55300	54100	70800	38200	54500	54804.89	0.38	-9	54900	54700	54400	54200	53900	54800	54300	50	16300	5000	39240	100	1	1000000	552	-8.14	0.67	09	0.02	-6781.00	82659.00	97200	20231120	-43.21	53600	20241025	2.99	76900	-28.22	20240129	53600	2.99	20241025	97200	-43.21	20231120	53600	2.99	20241025	1.03	N	008870	5000	50 억	3847	N	N	0	N	N
24	20241029	100243	57	100.00	KOSPI		비금속광물	N	N	N	N	N	54600	100	2	0.18	1849800	34	3.62	54100	54900	54100	70800	38200	54500	54405.88	0.38	-9	54900	54700	54400	54200	53900	54800	54300	50	16300	5000	39240	100	1	1000000	546	-8.05	0.66	09	0.00	-6781.00	82659.00	97200	20231120	-43.83	53600	20241025	1.87	76900	-29.00	20240129	53600	1.87	20241025	97200	-43.83	20231120	53600	1.87	20241025	1.03	N	008870	5000	50 억	3847	N	N	0	N	N
25	20241028	160241	57	100.00	KOSPI		비금속광물	N	N	N	N	N	54500	100	2	0.18	50889800	938	47.18	54200	54600	54100	70700	38100	54400	54253.52	0.39	-55	56133	55266	54433	53566	52733	54850	53150	50	16300	5000	39160	100	1	1000000	545	-8.04	0.66	09	0.09	-6781.00	82659.00	97200	20231120	-43.93	53600	20241025	1.68	76900	-29.13	20240129	53600	1.68	20241025	97200	-43.93	20231120	53600	1.68	20241025	1.02	N	008870	5000	50 억	3901	N	N	7	N	N
26	20241028	150241	57	100.00	KOSPI		비금속광물	N	N	N	N	N	54300	-100	5	-0.18	48334900	891	44.82	54200	54600	54100	70700	38100	54400	54247.92	0.39	-48	56133	55266	54433	53566	52733	54850	53150	50	16300	5000	39160	100	1	1000000	543	-8.01	0.66	09	0.09	-6781.00	82659.00	97200	20231120	-44.14	53600	20241025	1.31	76900	-29.39	20240129	53600	1.31	20241025	97200	-44.14	20231120	53600	1.31	20241025	1.02	N	008870	5000	50 억	3901	N	N	7	N	N
27	20241028	140243	57	100.00	KOSPI		비금속광물	N	N	N	N	N	54300	-100	5	-0.18	44802800	826	41.55	54200	54600	54100	70700	38100	54400	54240.68	0.39	-46	56133	55266	54433	53566	52733	54850	53150	50	16300	5000	39160	100	1	1000000	543	-8.01	0.66	09	0.08	-6781.00	82659.00	97200	20231120	-44.14	53600	20241025	1.31	76900	-29.39	20240129	53600	1.31	20241025	97200	-44.14	20231120	53600	1.31	20241025	1.02	N	008870	5000	50 억	3901	N	N	7	N	N
28	20241028	130242	57	100.00	KOSPI		비금속광물	N	N	N	N	N	54200	-200	5	-0.37	44096100	813	40.90	54200	54600	54100	70700	38100	54400	54238.75	0.39	-37	56133	55266	54433	53566	52733	54850	53150	50	16300	5000	39160	100	1	1000000	542	-7.99	0.66	09	0.08	-6781.00	82659.00	97200	20231120	-44.24	53600	20241025	1.12	76900	-29.52	20240129	53600	1.12	20241025	97200	-44.24	20231120	53600	1.12	20241025	1.02	N	008870	5000	50 억	3901	N	N	7	N	N
29	20241028	120243	57	100.00	KOSPI		비금속광물	N	N	N	N	N	54400	0	3	0.00	37620400	694	34.91	54200	54600	54100	70700	38100	54400	54208.07	0.39	-39	56133	55266	54433	53566	52733	54850	53150	50	16300	5000	39160	100	1	1000000	544	-8.02	0.66	09	0.07	-6781.00	82659.00	97200	20231120	-44.03	53600	20241025	1.49	76900	-29.26	20240129	53600	1.49	20241025	97200	-44.03	20231120	53600	1.49	20241025	1.02	N	008870	5000	50 억	3901	N	N	7	N	N
30	20241028	110228	57	100.00	KOSPI		비금속광물	N	N	N	N	N	54200	-200	5	-0.37	31444900	580	29.18	54200	54600	54100	70700	38100	54400	54215.34	0.39	-39	56133	55266	54433	53566	52733	54850	53150	50	16300	5000	39160	100	1	1000000	542	-7.99	0.66	09	0.06	-6781.00	82659.00	97200	20231120	-44.24	53600	20241025	1.12	76900	-29.52	20240129	53600	1.12	20241025	97200	-44.24	20231120	53600	1.12	20241025	1.02	N	008870	5000	50 억	3901	N	N	7	N	N
31	20241028	100240	57	100.00	KOSPI		비금속광물	N	N	N	N	N	54100	-300	5	-0.55	30683200	566	28.47	54200	54400	54100	70700	38100	54400	54210.60	0.39	-34	56133	55266	54433	53566	52733	54850	53150	50	16300	5000	39160	100	1	1000000	541	-7.98	0.65	09	0.06	-6781.00	82659.00	97200	20231120	-44.34	53600	20241025	0.93	76900	-29.65	20240129	53600	0.93	20241025	97200	-44.34	20231120	53600	0.93	20241025	1.02	N	008870	5000	50 억	3901	N	N	7	N	N
32	20241028	090240	57	100.00	KOSPI		비금속광물	N	N	N	N	N	54100	-300	5	-0.55	379000	7	0.35	54200	54300	54100	70700	38100	54400	54142.86	0.39	-5	56133	55266	54433	53566	52733	54850	53150	50	16300	5000	39160	100	1	1000000	541	-7.98	0.65	09	0.00	-6781.00	82659.00	97200	20231120	-44.34	53600	20241025	0.93	76900	-29.65	20240129	53600	0.93	20241025	97200	-44.34	20231120	53600	0.93	20241025	1.02	N	008870	5000	50 억	3901	N	N	7	N	N
33	20241025	160239	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	54400	-900	5	-1.63	106656100	1965	321.60	55300	55300	53600	71800	38800	55300	54277.91	0.45	-622	55966	55632	55266	54932	54566	55450	54750	50	16500	5000	39810	100	1	1000000	544	-8.02	0.66	09	0.20	-6781.00	82659.00	97200	20231120	-44.03	53600	20241025	1.49	76900	-29.26	20240129	53600	1.49	20241025	97200	-44.03	20231120	53600	1.49	20241025	1.05	N	008870	5000	50 억	4523	N	N	7	N	N
34	20241025	150242	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	54400	-900	5	-1.63	102800800	1894	309.98	55300	55300	53600	71800	38800	55300	54277.09	0.45	-606	55966	55632	55266	54932	54566	55450	54750	50	16500	5000	39810	100	1	1000000	544	-8.02	0.66	09	0.19	-6781.00	82659.00	97200	20231120	-44.03	53600	20241025	1.49	76900	-29.26	20240129	53600	1.49	20241025	97200	-44.03	20231120	53600	1.49	20241025	1.05	N	008870	5000	50 억	4523	N	N	0	N	N
35	20241025	140242	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	54100	-1200	5	-2.17	99058800	1825	298.69	55300	55300	53600	71800	38800	55300	54278.79	0.45	-573	55966	55632	55266	54932	54566	55450	54750	50	16500	5000	39810	100	1	1000000	541	-7.98	0.65	09	0.18	-6781.00	82659.00	97200	20231120	-44.34	53600	20241025	0.93	76900	-29.65	20240129	53600	0.93	20241025	97200	-44.34	20231120	53600	0.93	20241025	1.05	N	008870	5000	50 억	4523	N	N	0	N	N
36	20241025	130242	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	54000	-1300	5	-2.35	89515800	1649	269.89	55300	55300	53600	71800	38800	55300	54284.90	0.45	-520	55966	55632	55266	54932	54566	55450	54750	50	16500	5000	39810	100	1	1000000	540	-7.96	0.65	09	0.16	-6781.00	82659.00	97200	20231120	-44.44	53600	20241025	0.75	76900	-29.78	20240129	53600	0.75	20241025	97200	-44.44	20231120	53600	0.75	20241025	1.05	N	008870	5000	50 억	4523	N	N	0	N	N
37	20241025	120242	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	54200	-1100	5	-1.99	79373000	1461	239.12	55300	55300	53600	71800	38800	55300	54327.86	0.45	-490	55966	55632	55266	54932	54566	55450	54750	50	16500	5000	39810	100	1	1000000	542	-7.99	0.66	09	0.15	-6781.00	82659.00	97200	20231120	-44.24	53600	20241025	1.12	76900	-29.52	20240129	53600	1.12	20241025	97200	-44.24	20231120	53600	1.12	20241025	1.05	N	008870	5000	50 억	4523	N	N	0	N	N
38	20241025	110241	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	54700	-600	5	-1.08	31901300	583	95.42	55300	55300	54500	71800	38800	55300	54719.21	0.45	-207	55966	55632	55266	54932	54566	55450	54750	50	16500	5000	39810	100	1	1000000	547	-8.07	0.66	09	0.06	-6781.00	82659.00	97200	20231120	-43.72	54500	20241025	0.37	76900	-28.87	20240129	54500	0.37	20241025	97200	-43.72	20231120	54500	0.37	20241025	1.05	N	008870	5000	50 억	4523	N	N	0	N	N
39	20241025	100242	57	100.00	KOSPI		비금속광물	N	N	N	N	N	54800	-500	5	-0.90	17627200	322	52.70	55300	55300	54600	71800	38800	55300	54742.86	0.45	-52	55966	55632	55266	54932	54566	55450	54750	50	16500	5000	39810	100	1	1000000	548	-8.08	0.66	09	0.03	-6781.00	82659.00	97200	20231120	-43.62	54500	20241022	0.55	76900	-28.74	20240129	54500	0.55	20241022	97200	-43.62	20231120	54500	0.55	20241022	1.05	N	008870	5000	50 억	4523	N	N	0	N	N
40	20241025	090240	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55300	0	3	0.00	0	0	0.00	0	0	0	71800	38800	55300	0.00	0.45	0	55966	55632	55266	54932	54566	55450	54750	50	16500	5000	39810	100	1	1000000	553	-8.16	0.67	09	0.00	-6781.00	82659.00	97200	20231120	-43.11	54500	20241022	1.47	76900	-28.09	20240129	54500	1.47	20241022	97200	-43.11	20231120	54500	1.47	20241022	1.05	N	008870	5000	50 억	4523	N	N	0	N	N
41	20241024	160239	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55300	100	2	0.18	33630600	610	47.51	55600	55600	54900	71700	38700	55200	55129.60	0.48	-119	56133	55666	55333	54866	54533	55900	55100	50	16500	5000	39740	100	1	1000000	553	-8.16	0.67	09	0.06	-6781.00	82659.00	97200	20231120	-43.11	54500	20241022	1.47	76900	-28.09	20240129	54500	1.47	20241022	97200	-43.11	20231120	54500	1.47	20241022	0.96	N	008870	5000	50 억	4849	N	N	0	N	N
42	20241024	150239	57	100.00	KOSPI		비금속광물	N	N	N	N	N	54900	-300	5	-0.54	29003600	526	40.97	55600	55600	54900	71700	38700	55200	55139.35	0.48	-106	56133	55666	55333	54866	54533	55900	55100	50	16500	5000	39740	100	1	1000000	549	-8.10	0.66	09	0.05	-6781.00	82659.00	97200	20231120	-43.52	54500	20241022	0.73	76900	-28.61	20240129	54500	0.73	20241022	97200	-43.52	20231120	54500	0.73	20241022	0.96	N	008870	5000	50 억	4849	N	N	0	N	N
43	20241024	140239	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55100	-100	5	-0.18	25977300	471	36.68	55600	55600	54900	71700	38700	55200	55153.00	0.48	-88	56133	55666	55333	54866	54533	55900	55100	50	16500	5000	39740	100	1	1000000	551	-8.13	0.67	09	0.05	-6781.00	82659.00	97200	20231120	-43.31	54500	20241022	1.10	76900	-28.35	20240129	54500	1.10	20241022	97200	-43.31	20231120	54500	1.10	20241022	0.96	N	008870	5000	50 억	4849	N	N	0	N	N
44	20241024	130241	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55000	-200	5	-0.36	20468400	371	28.89	55600	55600	54900	71700	38700	55200	55170.49	0.48	-72	56133	55666	55333	54866	54533	55900	55100	50	16500	5000	39740	100	1	1000000	550	-8.11	0.67	09	0.04	-6781.00	82659.00	97200	20231120	-43.42	54500	20241022	0.92	76900	-28.48	20240129	54500	0.92	20241022	97200	-43.42	20231120	54500	0.92	20241022	0.96	N	008870	5000	50 억	4849	N	N	0	N	N
45	20241024	120240	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55200	0	3	0.00	5021100	91	7.09	55600	55600	54900	71700	38700	55200	55175.58	0.48	-11	56133	55666	55333	54866	54533	55900	55100	50	16500	5000	39740	100	1	1000000	552	-8.14	0.67	09	0.01	-6781.00	82659.00	97200	20231120	-43.21	54500	20241022	1.28	76900	-28.22	20240129	54500	1.28	20241022	97200	-43.21	20231120	54500	1.28	20241022	0.96	N	008870	5000	50 억	4849	N	N	0	N	N
46	20241024	110240	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55200	0	3	0.00	4634700	84	6.54	55600	55600	54900	71700	38700	55200	55173.42	0.48	-8	56133	55666	55333	54866	54533	55900	55100	50	16500	5000	39740	100	1	1000000	552	-8.14	0.67	09	0.01	-6781.00	82659.00	97200	20231120	-43.21	54500	20241022	1.28	76900	-28.22	20240129	54500	1.28	20241022	97200	-43.21	20231120	54500	1.28	20241022	0.96	N	008870	5000	50 억	4849	N	N	0	N	N
47	20241024	100240	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55200	0	3	0.00	2644500	48	3.74	55600	55600	54900	71700	38700	55200	55081.40	0.48	-7	56133	55666	55333	54866	54533	55900	55100	50	16500	5000	39740	100	1	1000000	552	-8.14	0.67	09	0.00	-6781.00	82659.00	97200	20231120	-43.21	54500	20241022	1.28	76900	-28.22	20240129	54500	1.28	20241022	97200	-43.21	20231120	54500	1.28	20241022	0.96	N	008870	5000	50 억	4849	N	N	0	N	N
48	20241024	090224	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55200	0	3	0.00	276000	5	0.39	0	0	0	71700	38700	55200	0.00	0.48	0	56133	55666	55333	54866	54533	55900	55100	50	16500	5000	39740	100	1	1000000	552	-8.14	0.67	09	0.00	-6781.00	82659.00	97200	20231120	-43.21	54500	20241022	1.28	76900	-28.22	20240129	54500	1.28	20241022	97200	-43.21	20231120	54500	1.28	20241022	0.96	N	008870	5000	50 억	4849	N	N	0	N	N
49	20241023	160241	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55200	-200	5	-0.36	70440700	1274	44.72	55100	55800	55000	72000	38800	55400	55290.97	0.49	128	56533	55966	55233	54666	53933	56250	54950	50	16600	5000	39880	100	1	1000000	552	-8.14	0.67	09	0.13	-6781.00	82659.00	97200	20231120	-43.21	54500	20241022	1.28	76900	-28.22	20240129	54500	1.28	20241022	97200	-43.21	20231120	54500	1.28	20241022	0.95	N	008870	5000	50 억	4872	N	N	0	N	N
50	20241023	150243	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55600	200	2	0.36	44562100	806	28.29	55100	55800	55000	72000	38800	55400	55287.97	0.49	-93	56533	55966	55233	54666	53933	56250	54950	50	16600	5000	39880	100	1	1000000	556	-8.20	0.67	09	0.08	-6781.00	82659.00	97200	20231120	-42.80	54500	20241022	2.02	76900	-27.70	20240129	54500	2.02	20241022	97200	-42.80	20231120	54500	2.02	20241022	0.95	N	008870	5000	50 억	4872	N	N	0	N	N
51	20241023	140244	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55700	300	2	0.54	38618400	699	24.53	55100	55800	55000	72000	38800	55400	55248.07	0.49	-134	56533	55966	55233	54666	53933	56250	54950	50	16600	5000	39880	100	1	1000000	557	-8.21	0.67	09	0.07	-6781.00	82659.00	97200	20231120	-42.70	54500	20241022	2.20	76900	-27.57	20240129	54500	2.20	20241022	97200	-42.70	20231120	54500	2.20	20241022	0.95	N	008870	5000	50 억	4872	N	N	0	N	N
52	20241023	130241	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55500	100	2	0.18	34664000	628	22.04	55100	55700	55000	72000	38800	55400	55197.45	0.49	-134	56533	55966	55233	54666	53933	56250	54950	50	16600	5000	39880	100	1	1000000	555	-8.18	0.67	09	0.06	-6781.00	82659.00	97200	20231120	-42.90	54500	20241022	1.83	76900	-27.83	20240129	54500	1.83	20241022	97200	-42.90	20231120	54500	1.83	20241022	0.95	N	008870	5000	50 억	4872	N	N	0	N	N
53	20241023	120239	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55200	-200	5	-0.36	32109300	582	20.43	55100	55400	55000	72000	38800	55400	55170.62	0.49	-129	56533	55966	55233	54666	53933	56250	54950	50	16600	5000	39880	100	1	1000000	552	-8.14	0.67	09	0.06	-6781.00	82659.00	97200	20231120	-43.21	54500	20241022	1.28	76900	-28.22	20240129	54500	1.28	20241022	97200	-43.21	20231120	54500	1.28	20241022	0.95	N	008870	5000	50 억	4872	N	N	0	N	N
54	20241023	110240	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55200	-200	5	-0.36	29895100	542	19.02	55100	55400	55000	72000	38800	55400	55157.01	0.49	-122	56533	55966	55233	54666	53933	56250	54950	50	16600	5000	39880	100	1	1000000	552	-8.14	0.67	09	0.05	-6781.00	82659.00	97200	20231120	-43.21	54500	20241022	1.28	76900	-28.22	20240129	54500	1.28	20241022	97200	-43.21	20231120	54500	1.28	20241022	0.95	N	008870	5000	50 억	4872	N	N	0	N	N
55	20241023	100239	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55200	-200	5	-0.36	8322500	151	5.30	55100	55200	55000	72000	38800	55400	55115.89	0.49	-19	56533	55966	55233	54666	53933	56250	54950	50	16600	5000	39880	100	1	1000000	552	-8.14	0.67	09	0.02	-6781.00	82659.00	97200	20231120	-43.21	54500	20241022	1.28	76900	-28.22	20240129	54500	1.28	20241022	97200	-43.21	20231120	54500	1.28	20241022	0.95	N	008870	5000	50 억	4872	N	N	0	N	N
56	20241023	090239	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55100	-300	5	-0.54	551000	10	0.35	55100	55100	55100	72000	38800	55400	55100.00	0.49	0	56533	55966	55233	54666	53933	56250	54950	50	16600	5000	39880	100	1	1000000	551	-8.13	0.67	09	0.00	-6781.00	82659.00	97200	20231120	-43.31	54500	20241022	1.10	76900	-28.35	20240129	54500	1.10	20241022	97200	-43.31	20231120	54500	1.10	20241022	0.95	N	008870	5000	50 억	4872	N	N	0	N	N
57	20241022	160236	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	55400	0	3	0.00	155393500	2828	140.35	55300	55800	54500	72000	38800	55400	54948.04	0.51	-133	56066	55732	55566	55232	55066	55650	55150	50	16600	5000	39880	100	1	1000000	554	-8.17	0.67	09	0.28	-6781.00	82659.00	97200	20231120	-43.00	54500	20241022	1.65	76900	-27.96	20240129	54500	1.65	20241022	97200	-43.00	20231120	54500	1.65	20241022	0.95	N	008870	5000	50 억	5057	N	N	0	N	N
58	20241022	150240	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55500	100	2	0.18	42135500	762	37.82	55300	55800	54900	72000	38800	55400	55295.93	0.51	-210	56066	55732	55566	55232	55066	55650	55150	50	16600	5000	39880	100	1	1000000	555	-8.18	0.67	09	0.08	-6781.00	82659.00	97200	20231120	-42.90	54700	20240806	1.46	76900	-27.83	20240129	54700	1.46	20240806	97200	-42.90	20231120	54700	1.46	20240806	0.95	N	008870	5000	50 억	5057	N	N	0	N	N
59	20241022	140241	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55500	100	2	0.18	35559000	643	31.91	55300	55800	54900	72000	38800	55400	55301.71	0.51	-176	56066	55732	55566	55232	55066	55650	55150	50	16600	5000	39880	100	1	1000000	555	-8.18	0.67	09	0.06	-6781.00	82659.00	97200	20231120	-42.90	54700	20240806	1.46	76900	-27.83	20240129	54700	1.46	20240806	97200	-42.90	20231120	54700	1.46	20240806	0.95	N	008870	5000	50 억	5057	N	N	0	N	N
60	20241022	130239	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55700	300	2	0.54	32835600	594	29.48	55300	55800	54900	72000	38800	55400	55278.79	0.51	-132	56066	55732	55566	55232	55066	55650	55150	50	16600	5000	39880	100	1	1000000	557	-8.21	0.67	09	0.06	-6781.00	82659.00	97200	20231120	-42.70	54700	20240806	1.83	76900	-27.57	20240129	54700	1.83	20240806	97200	-42.70	20231120	54700	1.83	20240806	0.95	N	008870	5000	50 억	5057	N	N	0	N	N
61	20241022	120239	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55700	300	2	0.54	25349500	459	22.78	55300	55800	54900	72000	38800	55400	55227.67	0.51	-131	56066	55732	55566	55232	55066	55650	55150	50	16600	5000	39880	100	1	1000000	557	-8.21	0.67	09	0.05	-6781.00	82659.00	97200	20231120	-42.70	54700	20240806	1.83	76900	-27.57	20240129	54700	1.83	20240806	97200	-42.70	20231120	54700	1.83	20240806	0.95	N	008870	5000	50 억	5057	N	N	0	N	N
62	20241022	110238	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55400	0	3	0.00	23628300	428	21.24	55300	55800	54900	72000	38800	55400	55206.31	0.51	-131	56066	55732	55566	55232	55066	55650	55150	50	16600	5000	39880	100	1	1000000	554	-8.17	0.67	09	0.04	-6781.00	82659.00	97200	20231120	-43.00	54700	20240806	1.28	76900	-27.96	20240129	54700	1.28	20240806	97200	-43.00	20231120	54700	1.28	20240806	0.95	N	008870	5000	50 억	5057	N	N	0	N	N
63	20241022	100239	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55000	-400	5	-0.72	18455200	334	16.58	55300	55800	55000	72000	38800	55400	55255.09	0.51	-131	56066	55732	55566	55232	55066	55650	55150	50	16600	5000	39880	100	1	1000000	550	-8.11	0.67	09	0.03	-6781.00	82659.00	97200	20231120	-43.42	54700	20240806	0.55	76900	-28.48	20240129	54700	0.55	20240806	97200	-43.42	20231120	54700	0.55	20240806	0.95	N	008870	5000	50 억	5057	N	N	0	N	N
64	20241022	090239	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55300	-100	5	-0.18	1382500	25	1.24	55300	55300	55300	72000	38800	55400	55300.00	0.51	-3	56066	55732	55566	55232	55066	55650	55150	50	16600	5000	39880	100	1	1000000	553	-8.16	0.67	09	0.00	-6781.00	82659.00	97200	20231120	-43.11	54700	20240806	1.10	76900	-28.09	20240129	54700	1.10	20240806	97200	-43.11	20231120	54700	1.10	20240806	0.95	N	008870	5000	50 억	5057	N	N	0	N	N
65	20241021	160237	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55400	-800	5	-1.42	110650700	1992	251.20	55400	55900	55400	73000	39400	56200	55549.90	0.56	-414	57000	56600	56100	55700	55200	56650	55750	50	16800	5000	40460	100	1	1000000	554	-8.17	0.67	09	0.20	-6781.00	82659.00	97200	20231120	-43.00	54700	20240806	1.28	76900	-27.96	20240129	54700	1.28	20240806	97200	-43.00	20231120	54700	1.28	20240806	0.94	N	008870	5000	50 억	5563	N	N	0	N	N
66	20241021	150239	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55600	-600	5	-1.07	87462400	1574	198.49	55400	55900	55400	73000	39400	56200	55566.16	0.56	-218	57000	56600	56100	55700	55200	56650	55750	50	16800	5000	40460	100	1	1000000	556	-8.20	0.67	09	0.16	-6781.00	82659.00	97200	20231120	-42.80	54700	20240806	1.65	76900	-27.70	20240129	54700	1.65	20240806	97200	-42.80	20231120	54700	1.65	20240806	0.94	N	008870	5000	50 억	5563	N	N	0	N	N
67	20241021	140239	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55500	-700	5	-1.25	79895500	1438	181.34	55400	55900	55400	73000	39400	56200	55559.26	0.56	-247	57000	56600	56100	55700	55200	56650	55750	50	16800	5000	40460	100	1	1000000	555	-8.18	0.67	09	0.14	-6781.00	82659.00	97200	20231120	-42.90	54700	20240806	1.46	76900	-27.83	20240129	54700	1.46	20240806	97200	-42.90	20231120	54700	1.46	20240806	0.94	N	008870	5000	50 억	5563	N	N	0	N	N
68	20241021	130238	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55800	-400	5	-0.71	73767800	1328	167.47	55400	55900	55400	73000	39400	56200	55547.06	0.56	-230	57000	56600	56100	55700	55200	56650	55750	50	16800	5000	40460	100	1	1000000	558	-8.23	0.68	09	0.13	-6781.00	82659.00	97200	20231120	-42.59	54700	20240806	2.01	76900	-27.44	20240129	54700	2.01	20240806	97200	-42.59	20231120	54700	2.01	20240806	0.94	N	008870	5000	50 억	5563	N	N	0	N	N
69	20241021	120238	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55600	-600	5	-1.07	66409000	1196	150.82	55400	55900	55400	73000	39400	56200	55524.79	0.56	-201	57000	56600	56100	55700	55200	56650	55750	50	16800	5000	40460	100	1	1000000	556	-8.20	0.67	09	0.12	-6781.00	82659.00	97200	20231120	-42.80	54700	20240806	1.65	76900	-27.70	20240129	54700	1.65	20240806	97200	-42.80	20231120	54700	1.65	20240806	0.94	N	008870	5000	50 억	5563	N	N	0	N	N
70	20241021	110236	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55700	-500	5	-0.89	61288800	1104	139.22	55400	55900	55400	73000	39400	56200	55513.97	0.56	-201	57000	56600	56100	55700	55200	56650	55750	50	16800	5000	40460	100	1	1000000	557	-8.21	0.67	09	0.11	-6781.00	82659.00	97200	20231120	-42.70	54700	20240806	1.83	76900	-27.57	20240129	54700	1.83	20240806	97200	-42.70	20231120	54700	1.83	20240806	0.94	N	008870	5000	50 억	5563	N	N	0	N	N
71	20241021	100239	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55800	-400	5	-0.71	50230900	905	114.12	55400	55900	55400	73000	39400	56200	55502.21	0.56	-174	57000	56600	56100	55700	55200	56650	55750	50	16800	5000	40460	100	1	1000000	558	-8.23	0.68	09	0.09	-6781.00	82659.00	97200	20231120	-42.59	54700	20240806	2.01	76900	-27.44	20240129	54700	2.01	20240806	97200	-42.59	20231120	54700	2.01	20240806	0.94	N	008870	5000	50 억	5563	N	N	0	N	N
72	20241021	090237	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55900	-300	5	-0.53	26096800	471	59.39	55400	55900	55400	73000	39400	56200	55403.84	0.56	-67	57000	56600	56100	55700	55200	56650	55750	50	16800	5000	40460	100	1	1000000	559	-8.24	0.68	09	0.05	-6781.00	82659.00	97200	20231120	-42.49	54700	20240806	2.19	76900	-27.31	20240129	54700	2.19	20240806	97200	-42.49	20231120	54700	2.19	20240806	0.94	N	008870	5000	50 억	5563	N	N	0	N	N
73	20241018	160237	57	100.00	KOSPI		비금속광물	N	N	N	N	N	56200	100	2	0.18	43573800	779	62.32	56200	56500	55600	72900	39300	56100	55935.56	0.59	-351	57166	56632	56166	55632	55166	56400	55400	50	16800	5000	40390	100	1	1000000	562	-8.29	0.68	09	0.08	-6781.00	82659.00	97200	20231120	-42.18	54700	20240806	2.74	76900	-26.92	20240129	54700	2.74	20240806	97200	-42.18	20231120	54700	2.74	20240806	0.93	N	008870	5000	50 억	5914	N	N	0	N	N
74	20241018	150241	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55700	-400	5	-0.71	42340500	757	60.56	56200	56500	55600	72900	39300	56100	55931.97	0.59	-344	57166	56632	56166	55632	55166	56400	55400	50	16800	5000	40390	100	1	1000000	557	-8.21	0.67	09	0.08	-6781.00	82659.00	97200	20231120	-42.70	54700	20240806	1.83	76900	-27.57	20240129	54700	1.83	20240806	97200	-42.70	20231120	54700	1.83	20240806	0.93	N	008870	5000	50 억	5914	N	N	0	N	N
75	20241018	140245	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55800	-300	5	-0.53	36485800	652	52.16	56200	56500	55600	72900	39300	56100	55959.82	0.59	-292	57166	56632	56166	55632	55166	56400	55400	50	16800	5000	40390	100	1	1000000	558	-8.23	0.68	09	0.07	-6781.00	82659.00	97200	20231120	-42.59	54700	20240806	2.01	76900	-27.44	20240129	54700	2.01	20240806	97200	-42.59	20231120	54700	2.01	20240806	0.93	N	008870	5000	50 억	5914	N	N	0	N	N
76	20241018	130239	57	100.00	KOSPI		비금속광물	N	N	N	N	N	56000	-100	5	-0.18	31232800	558	44.64	56200	56500	55600	72900	39300	56100	55972.76	0.59	-249	57166	56632	56166	55632	55166	56400	55400	50	16800	5000	40390	100	1	1000000	560	-8.26	0.68	09	0.06	-6781.00	82659.00	97200	20231120	-42.39	54700	20240806	2.38	76900	-27.18	20240129	54700	2.38	20240806	97200	-42.39	20231120	54700	2.38	20240806	0.93	N	008870	5000	50 억	5914	N	N	0	N	N
77	20241018	120244	57	100.00	KOSPI		비금속광물	N	N	N	N	N	56100	0	3	0.00	29160500	521	41.68	56200	56500	55600	72900	39300	56100	55970.25	0.59	-225	57166	56632	56166	55632	55166	56400	55400	50	16800	5000	40390	100	1	1000000	561	-8.27	0.68	09	0.05	-6781.00	82659.00	97200	20231120	-42.28	54700	20240806	2.56	76900	-27.05	20240129	54700	2.56	20240806	97200	-42.28	20231120	54700	2.56	20240806	0.93	N	008870	5000	50 억	5914	N	N	0	N	N
78	20241018	110241	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55800	-300	5	-0.53	23375500	418	33.44	56200	56500	55600	72900	39300	56100	55922.25	0.59	-126	57166	56632	56166	55632	55166	56400	55400	50	16800	5000	40390	100	1	1000000	558	-8.23	0.68	09	0.04	-6781.00	82659.00	97200	20231120	-42.59	54700	20240806	2.01	76900	-27.44	20240129	54700	2.01	20240806	97200	-42.59	20231120	54700	2.01	20240806	0.93	N	008870	5000	50 억	5914	N	N	0	N	N
79	20241018	100238	57	100.00	KOSPI		비금속광물	N	N	N	N	N	56000	-100	5	-0.18	11676800	209	16.72	56200	56500	55600	72900	39300	56100	55869.86	0.59	-65	57166	56632	56166	55632	55166	56400	55400	50	16800	5000	40390	100	1	1000000	560	-8.26	0.68	09	0.02	-6781.00	82659.00	97200	20231120	-42.39	54700	20240806	2.38	76900	-27.18	20240129	54700	2.38	20240806	97200	-42.39	20231120	54700	2.38	20240806	0.93	N	008870	5000	50 억	5914	N	N	0	N	N
80	20241018	090238	57	100.00	KOSPI		비금속광물	N	N	N	N	N	56100	0	3	0.00	0	0	0.00	0	0	0	72900	39300	56100	0.00	0.59	0	57166	56632	56166	55632	55166	56400	55400	50	16800	5000	40390	100	1	1000000	561	-8.27	0.68	09	0.00	-6781.00	82659.00	97200	20231120	-42.28	54700	20240806	2.56	76900	-27.05	20240129	54700	2.56	20240806	97200	-42.28	20231120	54700	2.56	20240806	0.93	N	008870	5000	50 억	5914	N	N	0	N	N
81	20241017	160237	57	100.00	KOSPI		비금속광물	N	N	N	N	N	56100	-200	5	-0.36	69718800	1245	156.60	56700	56700	55700	73100	39500	56300	55999.04	0.65	-650	56700	56500	56200	56000	55700	56600	56100	50	16800	5000	40530	100	1	1000000	561	-8.27	0.68	09	0.12	-6781.00	82659.00	97200	20231120	-42.28	54700	20240806	2.56	76900	-27.05	20240129	54700	2.56	20240806	97200	-42.28	20231120	54700	2.56	20240806	0.94	N	008870	5000	50 억	6503	N	N	0	N	N
82	20241017	150238	57	100.00	KOSPI		비금속광물	N	N	N	N	N	56000	-300	5	-0.53	62782400	1121	141.01	56700	56700	55700	73100	39500	56300	56005.71	0.65	-580	56700	56500	56200	56000	55700	56600	56100	50	16800	5000	40530	100	1	1000000	560	-8.26	0.68	09	0.11	-6781.00	82659.00	97200	20231120	-42.39	54700	20240806	2.38	76900	-27.18	20240129	54700	2.38	20240806	97200	-42.39	20231120	54700	2.38	20240806	0.94	N	008870	5000	50 억	6503	N	N	0	N	N
83	20241017	140237	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55700	-600	5	-1.07	59939500	1070	134.59	56700	56700	55700	73100	39500	56300	56018.22	0.65	-529	56700	56500	56200	56000	55700	56600	56100	50	16800	5000	40530	100	1	1000000	557	-8.21	0.67	09	0.11	-6781.00	82659.00	97200	20231120	-42.70	54700	20240806	1.83	76900	-27.57	20240129	54700	1.83	20240806	97200	-42.70	20231120	54700	1.83	20240806	0.94	N	008870	5000	50 억	6503	N	N	0	N	N
84	20241017	130238	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55800	-500	5	-0.89	36850500	656	82.52	56700	56700	55800	73100	39500	56300	56174.54	0.65	-377	56700	56500	56200	56000	55700	56600	56100	50	16800	5000	40530	100	1	1000000	558	-8.23	0.68	09	0.07	-6781.00	82659.00	97200	20231120	-42.59	54700	20240806	2.01	76900	-27.44	20240129	54700	2.01	20240806	97200	-42.59	20231120	54700	2.01	20240806	0.94	N	008870	5000	50 억	6503	N	N	0	N	N
85	20241017	120238	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55900	-400	5	-0.71	32048700	570	71.70	56700	56700	55800	73100	39500	56300	56225.79	0.65	-351	56700	56500	56200	56000	55700	56600	56100	50	16800	5000	40530	100	1	1000000	559	-8.24	0.68	09	0.06	-6781.00	82659.00	97200	20231120	-42.49	54700	20240806	2.19	76900	-27.31	20240129	54700	2.19	20240806	97200	-42.49	20231120	54700	2.19	20240806	0.94	N	008870	5000	50 억	6503	N	N	0	N	N
86	20241017	110239	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55900	-400	5	-0.71	27411200	487	61.26	56700	56700	55900	73100	39500	56300	56285.83	0.65	-314	56700	56500	56200	56000	55700	56600	56100	50	16800	5000	40530	100	1	1000000	559	-8.24	0.68	09	0.05	-6781.00	82659.00	97200	20231120	-42.49	54700	20240806	2.19	76900	-27.31	20240129	54700	2.19	20240806	97200	-42.49	20231120	54700	2.19	20240806	0.94	N	008870	5000	50 억	6503	N	N	0	N	N
87	20241017	100238	57	100.00	KOSPI		비금속광물	N	N	N	N	N	56300	0	3	0.00	16036600	284	35.72	56700	56700	56000	73100	39500	56300	56466.90	0.65	-213	56700	56500	56200	56000	55700	56600	56100	50	16800	5000	40530	100	1	1000000	563	-8.30	0.68	09	0.03	-6781.00	82659.00	97200	20231120	-42.08	54700	20240806	2.93	76900	-26.79	20240129	54700	2.93	20240806	97200	-42.08	20231120	54700	2.93	20240806	0.94	N	008870	5000	50 억	6503	N	N	0	N	N
88	20241017	090237	57	100.00	KOSPI		비금속광물	N	N	N	N	N	56700	400	2	0.71	4470400	79	9.94	56700	56700	56000	73100	39500	56300	56587.34	0.65	-23	56700	56500	56200	56000	55700	56600	56100	50	16800	5000	40530	100	1	1000000	567	-8.36	0.69	09	0.01	-6781.00	82659.00	97200	20231120	-41.67	54700	20240806	3.66	76900	-26.27	20240129	54700	3.66	20240806	97200	-41.67	20231120	54700	3.66	20240806	0.94	N	008870	5000	50 억	6503	N	N	0	N	N
89	20241016	160236	57	100.00	KOSPI		비금속광물	N	N	N	N	N	56300	0	3	0.00	44571800	795	55.59	56100	56400	55900	73100	39500	56300	56063.07	0.67	-209	57233	56766	56433	55966	55633	56700	55900	50	16800	5000	40530	100	1	1000000	563	-8.30	0.68	09	0.08	-6781.00	82659.00	97200	20231120	-42.08	54700	20240806	2.93	76900	-26.79	20240129	54700	2.93	20240806	97200	-42.08	20231120	54700	2.93	20240806	0.93	N	008870	5000	50 억	6711	N	N	0	N	N
90	20241016	150237	57	100.00	KOSPI		비금속광물	N	N	N	N	N	56000	-300	5	-0.53	37334200	666	46.57	56100	56400	55900	73100	39500	56300	56054.78	0.67	-174	57233	56766	56433	55966	55633	56700	55900	50	16800	5000	40530	100	1	1000000	560	-8.26	0.68	09	0.07	-6781.00	82659.00	97200	20231120	-42.39	54700	20240806	2.38	76900	-27.18	20240129	54700	2.38	20240806	97200	-42.39	20231120	54700	2.38	20240806	0.93	N	008870	5000	50 억	6711	N	N	0	N	N
91	20241016	140237	57	100.00	KOSPI		비금속광물	N	N	N	N	N	56000	-300	5	-0.53	32855100	586	40.98	56100	56400	55900	73100	39500	56300	56063.90	0.67	-152	57233	56766	56433	55966	55633	56700	55900	50	16800	5000	40530	100	1	1000000	560	-8.26	0.68	09	0.06	-6781.00	82659.00	97200	20231120	-42.39	54700	20240806	2.38	76900	-27.18	20240129	54700	2.38	20240806	97200	-42.39	20231120	54700	2.38	20240806	0.93	N	008870	5000	50 억	6711	N	N	0	N	N
92	20241016	130237	57	100.00	KOSPI		비금속광물	N	N	N	N	N	55900	-400	5	-0.71	32128100	573	40.07	56100	56400	55900	73100	39500	56300	56067.14	0.67	-149	57233	56766	56433	55966	55633	56700	55900	50	16800	5000	40530	100	1	1000000	559	-8.24	0.68	09	0.06	-6781.00	82659.00	97200	20231120	-42.49	54700	20240806	2.19	76900	-27.31	20240129	54700	2.19	20240806	97200	-42.49	20231120	54700	2.19	20240806	0.93	N	008870	5000	50 억	6711	N	N	0	N	N
93	20241016	120237	57	100.00	KOSPI		비금속광물	N	N	N	N	N	56100	-200	5	-0.36	16119900	287	20.07	56100	56400	55900	73100	39500	56300	56163.57	0.67	-79	57233	56766	56433	55966	55633	56700	55900	50	16800	5000	40530	100	1	1000000	561	-8.27	0.68	09	0.03	-6781.00	82659.00	97200	20231120	-42.28	54700	20240806	2.56	76900	-27.05	20240129	54700	2.56	20240806	97200	-42.28	20231120	54700	2.56	20240806	0.93	N	008870	5000	50 억	6711	N	N	0	N	N
94	20241016	110237	57	100.00	KOSPI		비금속광물	N	N	N	N	N	56300	0	3	0.00	10900600	194	13.57	56100	56400	55900	73100	39500	56300	56184.49	0.67	-33	57233	56766	56433	55966	55633	56700	55900	50	16800	5000	40530	100	1	1000000	563	-8.30	0.68	09	0.02	-6781.00	82659.00	97200	20231120	-42.08	54700	20240806	2.93	76900	-26.79	20240129	54700	2.93	20240806	97200	-42.08	20231120	54700	2.93	20240806	0.93	N	008870	5000	50 억	6711	N	N	0	N	N
95	20241016	100236	57	100.00	KOSPI		비금속광물	N	N	N	N	N	56000	-300	5	-0.53	8083400	144	10.07	56100	56400	55900	73100	39500	56300	56126.28	0.67	-27	57233	56766	56433	55966	55633	56700	55900	50	16800	5000	40530	100	1	1000000	560	-8.26	0.68	09	0.01	-6781.00	82659.00	97200	20231120	-42.39	54700	20240806	2.38	76900	-27.18	20240129	54700	2.38	20240806	97200	-42.39	20231120	54700	2.38	20240806	0.93	N	008870	5000	50 억	6711	N	N	0	N	N
96	20241016	090237	57	100.00	KOSPI		비금속광물	N	N	N	N	N	56300	0	3	0.00	394100	7	0.49	0	0	0	73100	39500	56300	0.00	0.67	0	57233	56766	56433	55966	55633	56700	55900	50	16800	5000	40530	100	1	1000000	563	-8.30	0.68	09	0.00	-6781.00	82659.00	97200	20231120	-42.08	54700	20240806	2.93	76900	-26.79	20240129	54700	2.93	20240806	97200	-42.08	20231120	54700	2.93	20240806	0.93	N	008870	5000	50 억	6711	N	N	0	N	N
97	20241015	160235	57	100.00	KOSPI		비금속광물	N	N	N	N	N	56300	-200	5	-0.35	80466200	1430	103.10	56300	56900	56100	73400	39600	56500	56269.94	0.70	-293	57166	56832	56566	56232	55966	56700	56100	50	16900	5000	40680	100	1	1000000	563	-8.30	0.68	09	0.14	-6781.00	82659.00	97200	20231120	-42.08	54700	20240806	2.93	76900	-26.79	20240129	54700	2.93	20240806	97200	-42.08	20231120	54700	2.93	20240806	0.88	N	008870	5000	50 억	7004	N	N	0	N	N
98	20241015	150237	57	100.00	KOSPI		비금속광물	N	N	N	N	N	56300	-200	5	-0.35	79228200	1408	101.51	56300	56900	56100	73400	39600	56500	56270.03	0.70	-287	57166	56832	56566	56232	55966	56700	56100	50	16900	5000	40680	100	1	1000000	563	-8.30	0.68	09	0.14	-6781.00	82659.00	97200	20231120	-42.08	54700	20240806	2.93	76900	-26.79	20240129	54700	2.93	20240806	97200	-42.08	20231120	54700	2.93	20240806	0.88	N	008870	5000	50 억	7004	N	N	0	N	N
99	20241015	140237	57	100.00	KOSPI		비금속광물	N	N	N	N	N	56200	-300	5	-0.53	64687400	1149	82.84	56300	56900	56100	73400	39600	56500	56298.87	0.70	-245	57166	56832	56566	56232	55966	56700	56100	50	16900	5000	40680	100	1	1000000	562	-8.29	0.68	09	0.11	-6781.00	82659.00	97200	20231120	-42.18	54700	20240806	2.74	76900	-26.92	20240129	54700	2.74	20240806	97200	-42.18	20231120	54700	2.74	20240806	0.88	N	008870	5000	50 억	7004	N	N	0	N	N
100	20241015	130237	57	100.00	KOSPI		비금속광물	N	N	N	N	N	56300	-200	5	-0.35	63108100	1121	80.82	56300	56900	56100	73400	39600	56500	56296.25	0.70	-242	57166	56832	56566	56232	55966	56700	56100	50	16900	5000	40680	100	1	1000000	563	-8.30	0.68	09	0.11	-6781.00	82659.00	97200	20231120	-42.08	54700	20240806	2.93	76900	-26.79	20240129	54700	2.93	20240806	97200	-42.08	20231120	54700	2.93	20240806	0.88	N	008870	5000	50 억	7004	N	N	0	N	N
101	20241015	120236	57	100.00	KOSPI		비금속광물	N	N	N	N	N	56400	-100	5	-0.18	55856900	992	71.52	56300	56900	56100	73400	39600	56500	56307.36	0.70	-191	57166	56832	56566	56232	55966	56700	56100	50	16900	5000	40680	100	1	1000000	564	-8.32	0.68	09	0.10	-6781.00	82659.00	97200	20231120	-41.98	54700	20240806	3.11	76900	-26.66	20240129	54700	3.11	20240806	97200	-41.98	20231120	54700	3.11	20240806	0.88	N	008870	5000	50 억	7004	N	N	0	N	N
102	20241015	110237	57	100.00	KOSPI		비금속광물	N	N	N	N	N	56200	-300	5	-0.53	51020900	906	65.32	56300	56900	56100	73400	39600	56500	56314.46	0.70	-153	57166	56832	56566	56232	55966	56700	56100	50	16900	5000	40680	100	1	1000000	562	-8.29	0.68	09	0.09	-6781.00	82659.00	97200	20231120	-42.18	54700	20240806	2.74	76900	-26.92	20240129	54700	2.74	20240806	97200	-42.18	20231120	54700	2.74	20240806	0.88	N	008870	5000	50 억	7004	N	N	0	N	N
103	20241015	100238	57	100.00	KOSPI		비금속광물	N	N	N	N	N	56300	-200	5	-0.35	24057800	426	30.71	56300	56900	56300	73400	39600	56500	56473.71	0.70	-27	57166	56832	56566	56232	55966	56700	56100	50	16900	5000	40680	100	1	1000000	563	-8.30	0.68	09	0.04	-6781.00	82659.00	97200	20231120	-42.08	54700	20240806	2.93	76900	-26.79	20240129	54700	2.93	20240806	97200	-42.08	20231120	54700	2.93	20240806	0.88	N	008870	5000	50 억	7004	N	N	0	N	N
104	20241015	090236	57	100.00	KOSPI		비금속광물	N	N	N	N	N	56500	0	3	0.00	9203100	163	11.75	56300	56500	56300	73400	39600	56500	56460.74	0.70	109	57166	56832	56566	56232	55966	56700	56100	50	16900	5000	40680	100	1	1000000	565	-8.33	0.68	09	0.02	-6781.00	82659.00	97200	20231120	-41.87	54700	20240806	3.29	76900	-26.53	20240129	54700	3.29	20240806	97200	-41.87	20231120	54700	3.29	20240806	0.88	N	008870	5000	50 억	7004	N	N	0	N	N
105	20241014	160232	57	100.00	KOSPI		비금속광물	N	N	N	N	N	56500	-100	5	-0.18	77995500	1381	92.87	56600	56900	56300	73500	39700	56600	56477.54	0.74	-442	57800	57200	56900	56300	56000	57050	56150	50	16900	5000	40750	100	1	1000000	565	-8.33	0.68	09	0.14	-6781.00	82659.00	97200	20231120	-41.87	54700	20240806	3.29	76900	-26.53	20240129	54700	3.29	20240806	97200	-41.87	20231120	54700	3.29	20240806	0.88	N	008870	5000	50 억	7416	N	N	0	N	N
106	20241014	150233	57	100.00	KOSPI		비금속광물	N	N	N	N	N	56400	-200	5	-0.35	73652600	1304	87.69	56600	56900	56300	73500	39700	56600	56482.06	0.74	-408	57800	57200	56900	56300	56000	57050	56150	50	16900	5000	40750	100	1	1000000	564	-8.32	0.68	09	0.13	-6781.00	82659.00	97200	20231120	-41.98	54700	20240806	3.11	76900	-26.66	20240129	54700	3.11	20240806	97200	-41.98	20231120	54700	3.11	20240806	0.88	N	008870	5000	50 억	7416	N	N	0	N	N
107	20241014	140233	57	100.00	KOSPI		비금속광물	N	N	N	N	N	56500	-100	5	-0.18	64853600	1148	77.20	56600	56900	56300	73500	39700	56600	56492.68	0.74	-397	57800	57200	56900	56300	56000	57050	56150	50	16900	5000	40750	100	1	1000000	565	-8.33	0.68	09	0.11	-6781.00	82659.00	97200	20231120	-41.87	54700	20240806	3.29	76900	-26.53	20240129	54700	3.29	20240806	97200	-41.87	20231120	54700	3.29	20240806	0.88	N	008870	5000	50 억	7416	N	N	0	N	N
108	20241014	130233	57	100.00	KOSPI		비금속광물	N	N	N	N	N	56300	-300	5	-0.53	49683800	879	59.11	56600	56900	56300	73500	39700	56600	56523.09	0.74	-346	57800	57200	56900	56300	56000	57050	56150	50	16900	5000	40750	100	1	1000000	563	-8.30	0.68	09	0.09	-6781.00	82659.00	97200	20231120	-42.08	54700	20240806	2.93	76900	-26.79	20240129	54700	2.93	20240806	97200	-42.08	20231120	54700	2.93	20240806	0.88	N	008870	5000	50 억	7416	N	N	0	N	N
109	20241014	120231	57	100.00	KOSPI		비금속광물	N	N	N	N	N	56400	-200	5	-0.35	49289000	872	58.64	56600	56900	56300	73500	39700	56600	56524.08	0.74	-342	57800	57200	56900	56300	56000	57050	56150	50	16900	5000	40750	100	1	1000000	564	-8.32	0.68	09	0.09	-6781.00	82659.00	97200	20231120	-41.98	54700	20240806	3.11	76900	-26.66	20240129	54700	3.11	20240806	97200	-41.98	20231120	54700	3.11	20240806	0.88	N	008870	5000	50 억	7416	N	N	0	N	N
110	20241014	110232	57	100.00	KOSPI		비금속광물	N	N	N	N	N	56400	-200	5	-0.35	38016800	672	45.19	56600	56900	56300	73500	39700	56600	56572.62	0.74	-272	57800	57200	56900	56300	56000	57050	56150	50	16900	5000	40750	100	1	1000000	564	-8.32	0.68	09	0.07	-6781.00	82659.00	97200	20231120	-41.98	54700	20240806	3.11	76900	-26.66	20240129	54700	3.11	20240806	97200	-41.98	20231120	54700	3.11	20240806	0.88	N	008870	5000	50 억	7416	N	N	0	N	N
111	20241014	100232	57	100.00	KOSPI		비금속광물	N	N	N	N	N	56600	0	3	0.00	35419600	626	42.10	56600	56900	56300	73500	39700	56600	56580.83	0.74	-243	57800	57200	56900	56300	56000	57050	56150	50	16900	5000	40750	100	1	1000000	566	-8.35	0.68	09	0.06	-6781.00	82659.00	97200	20231120	-41.77	54700	20240806	3.47	76900	-26.40	20240129	54700	3.47	20240806	97200	-41.77	20231120	54700	3.47	20240806	0.88	N	008870	5000	50 억	7416	N	N	0	N	N
112	20241014	090234	57	100.00	KOSPI		비금속광물	N	N	N	N	N	56800	200	2	0.35	3679500	65	4.37	56600	56800	56500	73500	39700	56600	56607.69	0.74	-49	57800	57200	56900	56300	56000	57050	56150	50	16900	5000	40750	100	1	1000000	568	-8.38	0.69	09	0.01	-6781.00	82659.00	97200	20231120	-41.56	54700	20240806	3.84	76900	-26.14	20240129	54700	3.84	20240806	97200	-41.56	20231120	54700	3.84	20240806	0.88	N	008870	5000	50 억	7416	N	N	0	N	N
113	20241011	160229	57	100.00	KOSPI		비금속광물	N	N	N	N	N	56600	0	3	0.00	83875200	1477	100.34	56700	57500	56600	73500	39700	56600	56788.56	0.78	-318	57666	57132	56866	56332	56066	57000	56200	50	16900	5000	40750	100	1	1000000	566	-8.35	0.68	09	0.15	-6781.00	82659.00	97200	20231120	-41.77	54700	20240806	3.47	76900	-26.40	20240129	54700	3.47	20240806	97200	-41.77	20231120	54700	3.47	20240806	0.88	N	008870	5000	50 억	7828	N	N	0	N	N
114	20241011	150231	57	100.00	KOSPI		비금속광물	N	N	N	N	N	56700	100	2	0.18	80139500	1411	95.86	56700	57500	56600	73500	39700	56600	56796.24	0.78	-276	57666	57132	56866	56332	56066	57000	56200	50	16900	5000	40750	100	1	1000000	567	-8.36	0.69	09	0.14	-6781.00	82659.00	97200	20231120	-41.67	54700	20240806	3.66	76900	-26.27	20240129	54700	3.66	20240806	97200	-41.67	20231120	54700	3.66	20240806	0.88	N	008870	5000	50 억	7828	N	N	0	N	N
115	20241011	140232	57	100.00	KOSPI		비금속광물	N	N	N	N	N	56900	300	2	0.53	54294600	955	64.88	56700	57500	56600	73500	39700	56600	56852.98	0.78	-161	57666	57132	56866	56332	56066	57000	56200	50	16900	5000	40750	100	1	1000000	569	-8.39	0.69	09	0.10	-6781.00	82659.00	97200	20231120	-41.46	54700	20240806	4.02	76900	-26.01	20240129	54700	4.02	20240806	97200	-41.46	20231120	54700	4.02	20240806	0.88	N	008870	5000	50 억	7828	N	N	0	N	N
116	20241011	130233	57	100.00	KOSPI		비금속광물	N	N	N	N	N	57100	500	2	0.88	53666900	944	64.13	56700	57500	56600	73500	39700	56600	56850.53	0.78	-159	57666	57132	56866	56332	56066	57000	56200	50	16900	5000	40750	100	1	1000000	571	-8.42	0.69	09	0.09	-6781.00	82659.00	97200	20231120	-41.26	54700	20240806	4.39	76900	-25.75	20240129	54700	4.39	20240806	97200	-41.26	20231120	54700	4.39	20240806	0.88	N	008870	5000	50 억	7828	N	N	0	N	N
117	20241011	120232	57	100.00	KOSPI		비금속광물	N	N	N	N	N	57200	600	2	1.06	51046200	898	61.01	56700	57500	56600	73500	39700	56600	56844.32	0.78	-149	57666	57132	56866	56332	56066	57000	56200	50	16900	5000	40750	100	1	1000000	572	-8.44	0.69	09	0.09	-6781.00	82659.00	97200	20231120	-41.15	54700	20240806	4.57	76900	-25.62	20240129	54700	4.57	20240806	97200	-41.15	20231120	54700	4.57	20240806	0.88	N	008870	5000	50 억	7828	N	N	0	N	N
118	20241011	110232	57	100.00	KOSPI		비금속광물	N	N	N	N	N	57100	500	2	0.88	29330900	516	35.05	56700	57100	56600	73500	39700	56600	56842.83	0.78	-215	57666	57132	56866	56332	56066	57000	56200	50	16900	5000	40750	100	1	1000000	571	-8.42	0.69	09	0.05	-6781.00	82659.00	97200	20231120	-41.26	54700	20240806	4.39	76900	-25.75	20240129	54700	4.39	20240806	97200	-41.26	20231120	54700	4.39	20240806	0.88	N	008870	5000	50 억	7828	N	N	0	N	N
119	20241011	100237	57	100.00	KOSPI		비금속광물	N	N	N	N	N	56700	100	2	0.18	18105200	319	21.67	56700	57000	56600	73500	39700	56600	56756.11	0.78	-119	57666	57132	56866	56332	56066	57000	56200	50	16900	5000	40750	100	1	1000000	567	-8.36	0.69	09	0.03	-6781.00	82659.00	97200	20231120	-41.67	54700	20240806	3.66	76900	-26.27	20240129	54700	3.66	20240806	97200	-41.67	20231120	54700	3.66	20240806	0.88	N	008870	5000	50 억	7828	N	N	0	N	N
120	20241011	090233	57	100.00	KOSPI		비금속광물	N	N	N	N	N	56900	300	2	0.53	2498700	44	2.99	56700	56900	56700	73500	39700	56600	56788.64	0.78	7	57666	57132	56866	56332	56066	57000	56200	50	16900	5000	40750	100	1	1000000	569	-8.39	0.69	09	0.00	-6781.00	82659.00	97200	20231120	-41.46	54700	20240806	4.02	76900	-26.01	20240129	54700	4.02	20240806	97200	-41.46	20231120	54700	4.02	20240806	0.88	N	008870	5000	50 억	7828	N	N	0	N	N
121	20241010	160236	57	100.00	KOSPI		비금속광물	N	N	N	N	N	56600	-400	5	-0.70	83098400	1462	48.75	57200	57400	56600	74100	39900	57000	56838.85	0.85	-406	58333	57666	57333	56666	56333	57500	56500	50	17100	5000	41040	100	1	1000000	566	-8.35	0.68	09	0.15	-6781.00	82659.00	97200	20231120	-41.77	54700	20240806	3.47	76900	-26.40	20240129	54700	3.47	20240806	97200	-41.77	20231120	54700	3.47	20240806	0.91	N	008870	5000	50 억	8514	N	N	0	N	N
122	20241010	150240	57	100.00	KOSPI		비금속광물	N	N	N	N	N	56700	-300	5	-0.53	77152200	1357	45.25	57200	57400	56600	74100	39900	57000	56854.97	0.85	-380	58333	57666	57333	56666	56333	57500	56500	50	17100	5000	41040	100	1	1000000	567	-8.36	0.69	09	0.14	-6781.00	82659.00	97200	20231120	-41.67	54700	20240806	3.66	76900	-26.27	20240129	54700	3.66	20240806	97200	-41.67	20231120	54700	3.66	20240806	0.91	N	008870	5000	50 억	8514	N	N	0	N	N
123	20241010	140238	57	100.00	KOSPI		비금속광물	N	N	N	N	N	56900	-100	5	-0.18	49498900	870	29.01	57200	57400	56700	74100	39900	57000	56895.29	0.85	-228	58333	57666	57333	56666	56333	57500	56500	50	17100	5000	41040	100	1	1000000	569	-8.39	0.69	09	0.09	-6781.00	82659.00	97200	20231120	-41.46	54700	20240806	4.02	76900	-26.01	20240129	54700	4.02	20240806	97200	-41.46	20231120	54700	4.02	20240806	0.91	N	008870	5000	50 억	8514	N	N	0	N	N
124	20241010	130237	57	100.00	KOSPI		비금속광물	N	N	N	N	N	56800	-200	5	-0.35	48929900	860	28.68	57200	57400	56700	74100	39900	57000	56895.23	0.85	-228	58333	57666	57333	56666	56333	57500	56500	50	17100	5000	41040	100	1	1000000	568	-8.38	0.69	09	0.09	-6781.00	82659.00	97200	20231120	-41.56	54700	20240806	3.84	76900	-26.14	20240129	54700	3.84	20240806	97200	-41.56	20231120	54700	3.84	20240806	0.91	N	008870	5000	50 억	8514	N	N	0	N	N
125	20241010	120237	57	100.00	KOSPI		비금속광물	N	N	N	N	N	56900	-100	5	-0.18	38749700	681	22.71	57200	57400	56700	74100	39900	57000	56901.17	0.85	-167	58333	57666	57333	56666	56333	57500	56500	50	17100	5000	41040	100	1	1000000	569	-8.39	0.69	09	0.07	-6781.00	82659.00	97200	20231120	-41.46	54700	20240806	4.02	76900	-26.01	20240129	54700	4.02	20240806	97200	-41.46	20231120	54700	4.02	20240806	0.91	N	008870	5000	50 억	8514	N	N	0	N	N
126	20241010	110236	57	100.00	KOSPI		비금속광물	N	N	N	N	N	56900	-100	5	-0.18	30784500	541	18.04	57200	57400	56700	74100	39900	57000	56902.96	0.85	-153	58333	57666	57333	56666	56333	57500	56500	50	17100	5000	41040	100	1	1000000	569	-8.39	0.69	09	0.05	-6781.00	82659.00	97200	20231120	-41.46	54700	20240806	4.02	76900	-26.01	20240129	54700	4.02	20240806	97200	-41.46	20231120	54700	4.02	20240806	0.91	N	008870	5000	50 억	8514	N	N	0	N	N
127	20241010	100236	57	100.00	KOSPI		비금속광물	N	N	N	N	N	56900	-100	5	-0.18	18737700	329	10.97	57200	57400	56800	74100	39900	57000	56953.50	0.85	-87	58333	57666	57333	56666	56333	57500	56500	50	17100	5000	41040	100	1	1000000	569	-8.39	0.69	09	0.03	-6781.00	82659.00	97200	20231120	-41.46	54700	20240806	4.02	76900	-26.01	20240129	54700	4.02	20240806	97200	-41.46	20231120	54700	4.02	20240806	0.91	N	008870	5000	50 억	8514	N	N	0	N	N
128	20241010	090236	57	100.00	KOSPI		비금속광물	N	N	N	N	N	56900	-100	5	-0.18	2111700	37	1.23	57200	57400	56900	74100	39900	57000	57072.97	0.85	3	58333	57666	57333	56666	56333	57500	56500	50	17100	5000	41040	100	1	1000000	569	-8.39	0.69	09	0.00	-6781.00	82659.00	97200	20231120	-41.46	54700	20240806	4.02	76900	-26.01	20240129	54700	4.02	20240806	97200	-41.46	20231120	54700	4.02	20240806	0.91	N	008870	5000	50 억	8514	N	N	0	N	N
129	20241008	160237	57	100.00	KOSPI		비금속광물	N	N	N	N	N	57000	-1300	5	-2.23	170190500	2973	192.05	57500	58000	57000	75700	40900	58300	57244.86	0.98	-900	58766	58532	58066	57832	57366	58650	57950	50	17400	5000	41970	100	1	1000000	570	-8.41	0.69	09	0.30	-6781.00	82659.00	97200	20231120	-41.36	54700	20240806	4.20	76900	-25.88	20240129	54700	4.20	20240806	97200	-41.36	20231120	54700	4.20	20240806	0.92	N	008870	5000	50 억	9799	N	N	0	N	N
130	20241008	150238	57	100.00	KOSPI		비금속광물	N	N	N	N	N	57100	-1200	5	-2.06	145561400	2541	164.15	57500	58000	57000	75700	40900	58300	57283.48	0.98	-752	58766	58532	58066	57832	57366	58650	57950	50	17400	5000	41970	100	1	1000000	571	-8.42	0.69	09	0.25	-6781.00	82659.00	97200	20231120	-41.26	54700	20240806	4.39	76900	-25.75	20240129	54700	4.39	20240806	97200	-41.26	20231120	54700	4.39	20240806	0.92	N	008870	5000	50 억	9799	N	N	0	N	N
131	20241008	140237	57	100.00	KOSPI		비금속광물	N	N	N	N	N	57100	-1200	5	-2.06	141221400	2465	159.24	57500	58000	57000	75700	40900	58300	57288.99	0.98	-744	58766	58532	58066	57832	57366	58650	57950	50	17400	5000	41970	100	1	1000000	571	-8.42	0.69	09	0.25	-6781.00	82659.00	97200	20231120	-41.26	54700	20240806	4.39	76900	-25.75	20240129	54700	4.39	20240806	97200	-41.26	20231120	54700	4.39	20240806	0.92	N	008870	5000	50 억	9799	N	N	0	N	N
132	20241008	130237	57	100.00	KOSPI		비금속광물	N	N	N	N	N	57300	-1000	5	-1.72	115140900	2008	129.72	57500	58000	57000	75700	40900	58300	57339.17	0.98	-569	58766	58532	58066	57832	57366	58650	57950	50	17400	5000	41970	100	1	1000000	573	-8.45	0.69	09	0.20	-6781.00	82659.00	97200	20231120	-41.05	54700	20240806	4.75	76900	-25.49	20240129	54700	4.75	20240806	97200	-41.05	20231120	54700	4.75	20240806	0.92	N	008870	5000	50 억	9799	N	N	0	N	N
133	20241008	120236	57	100.00	KOSPI		비금속광물	N	N	N	N	N	57100	-1200	5	-2.06	112454700	1961	126.68	57500	58000	57000	75700	40900	58300	57343.64	0.98	-524	58766	58532	58066	57832	57366	58650	57950	50	17400	5000	41970	100	1	1000000	571	-8.42	0.69	09	0.20	-6781.00	82659.00	97200	20231120	-41.26	54700	20240806	4.39	76900	-25.75	20240129	54700	4.39	20240806	97200	-41.26	20231120	54700	4.39	20240806	0.92	N	008870	5000	50 억	9799	N	N	0	N	N
134	20241008	110236	57	100.00	KOSPI		비금속광물	N	N	N	N	N	57300	-1000	5	-1.72	84283800	1468	94.83	57500	58000	57100	75700	40900	58300	57411.61	0.98	-429	58766	58532	58066	57832	57366	58650	57950	50	17400	5000	41970	100	1	1000000	573	-8.45	0.69	09	0.15	-6781.00	82659.00	97200	20231120	-41.05	54700	20240806	4.75	76900	-25.49	20240129	54700	4.75	20240806	97200	-41.05	20231120	54700	4.75	20240806	0.92	N	008870	5000	50 억	9799	N	N	0	N	N
135	20241008	100237	57	100.00	KOSPI		비금속광물	N	N	N	N	N	57500	-800	5	-1.37	37334400	648	41.86	57500	58000	57300	75700	40900	58300	57610.56	0.98	-121	58766	58532	58066	57832	57366	58650	57950	50	17400	5000	41970	100	1	1000000	575	-8.48	0.70	09	0.06	-6781.00	82659.00	97200	20231120	-40.84	54700	20240806	5.12	76900	-25.23	20240129	54700	5.12	20240806	97200	-40.84	20231120	54700	5.12	20240806	0.92	N	008870	5000	50 억	9799	N	N	0	N	N
136	20241008	090236	57	100.00	KOSPI		비금속광물	N	N	N	N	N	57800	-500	5	-0.86	7594700	132	8.53	57500	57800	57500	75700	40900	58300	57511.72	0.98	7	58766	58532	58066	57832	57366	58650	57950	50	17400	5000	41970	100	1	1000000	578	-8.52	0.70	09	0.01	-6781.00	82659.00	97200	20231120	-40.53	54700	20240806	5.67	76900	-24.84	20240129	54700	5.67	20240806	97200	-40.53	20231120	54700	5.67	20240806	0.92	N	008870	5000	50 억	9799	N	N	0	N	N
137	20241007	160235	57	100.00	KOSPI		비금속광물	N	N	N	N	N	58300	300	2	0.52	89004800	1538	114.78	57900	58300	57600	75400	40600	58000	57864.25	1.02	-397	59200	58600	58300	57700	57400	58450	57550	50	17400	5000	41760	100	1	1000000	583	-8.60	0.71	09	0.15	-6781.00	82659.00	97200	20231120	-40.02	54700	20240806	6.58	76900	-24.19	20240129	54700	6.58	20240806	97200	-40.02	20231120	54700	6.58	20240806	0.75	N	008870	5000	50 억	10206	N	N	0	N	N
138	20241007	150233	57	100.00	KOSPI		비금속광물	N	N	N	N	N	57800	-200	5	-0.34	76715200	1326	98.96	57900	58200	57600	75400	40600	58000	57854.60	1.02	-342	59200	58600	58300	57700	57400	58450	57550	50	17400	5000	41760	100	1	1000000	578	-8.52	0.70	09	0.13	-6781.00	82659.00	97200	20231120	-40.53	54700	20240806	5.67	76900	-24.84	20240129	54700	5.67	20240806	97200	-40.53	20231120	54700	5.67	20240806	0.75	N	008870	5000	50 억	10206	N	N	0	N	N
139	20241007	140251	57	100.00	KOSPI		비금속광물	N	N	N	N	N	57900	-100	5	-0.17	67042600	1159	86.49	57900	58200	57600	75400	40600	58000	57845.21	1.02	-317	59200	58600	58300	57700	57400	58450	57550	50	17400	5000	41760	100	1	1000000	579	-8.54	0.70	09	0.12	-6781.00	82659.00	97200	20231120	-40.43	54700	20240806	5.85	76900	-24.71	20240129	54700	5.85	20240806	97200	-40.43	20231120	54700	5.85	20240806	0.75	N	008870	5000	50 억	10206	N	N	0	N	N
140	20241007	130234	57	100.00	KOSPI		비금속광물	N	N	N	N	N	57800	-200	5	-0.34	63568700	1099	82.01	57900	58200	57600	75400	40600	58000	57842.31	1.02	-317	59200	58600	58300	57700	57400	58450	57550	50	17400	5000	41760	100	1	1000000	578	-8.52	0.70	09	0.11	-6781.00	82659.00	97200	20231120	-40.53	54700	20240806	5.67	76900	-24.84	20240129	54700	5.67	20240806	97200	-40.53	20231120	54700	5.67	20240806	0.75	N	008870	5000	50 억	10206	N	N	0	N	N
141	20241007	120244	57	100.00	KOSPI		비금속광물	N	N	N	N	N	58200	200	2	0.34	58131100	1005	75.00	57900	58200	57600	75400	40600	58000	57841.89	1.02	-269	59200	58600	58300	57700	57400	58450	57550	50	17400	5000	41760	100	1	1000000	582	-8.58	0.70	09	0.10	-6781.00	82659.00	97200	20231120	-40.12	54700	20240806	6.40	76900	-24.32	20240129	54700	6.40	20240806	97200	-40.12	20231120	54700	6.40	20240806	0.75	N	008870	5000	50 억	10206	N	N	0	N	N
142	20241007	110233	57	100.00	KOSPI		비금속광물	N	N	N	N	N	57800	-200	5	-0.34	48597600	840	62.69	57900	58200	57600	75400	40600	58000	57854.29	1.02	-269	59200	58600	58300	57700	57400	58450	57550	50	17400	5000	41760	100	1	1000000	578	-8.52	0.70	09	0.08	-6781.00	82659.00	97200	20231120	-40.53	54700	20240806	5.67	76900	-24.84	20240129	54700	5.67	20240806	97200	-40.53	20231120	54700	5.67	20240806	0.75	N	008870	5000	50 억	10206	N	N	0	N	N
143	20241007	100230	57	100.00	KOSPI		비금속광물	N	N	N	N	N	58100	100	2	0.17	34096500	590	44.03	57900	58100	57600	75400	40600	58000	57790.68	1.02	-121	59200	58600	58300	57700	57400	58450	57550	50	17400	5000	41760	100	1	1000000	581	-8.57	0.70	09	0.06	-6781.00	82659.00	97200	20231120	-40.23	54700	20240806	6.22	76900	-24.45	20240129	54700	6.22	20240806	97200	-40.23	20231120	54700	6.22	20240806	0.75	N	008870	5000	50 억	10206	N	N	0	N	N
144	20241007	090221	57	100.00	KOSPI		비금속광물	N	N	N	N	N	57600	-400	5	-0.69	4733000	82	6.12	57900	57900	57600	75400	40600	58000	57719.51	1.02	-25	59200	58600	58300	57700	57400	58450	57550	50	17400	5000	41760	100	1	1000000	576	-8.49	0.70	09	0.01	-6781.00	82659.00	97200	20231120	-40.74	54700	20240806	5.30	76900	-25.10	20240129	54700	5.30	20240806	97200	-40.74	20231120	54700	5.30	20240806	0.75	N	008870	5000	50 억	10206	N	N	0	N	N
145	20241004	160224	57	100.00	KOSPI		비금속광물	N	N	N	N	N	58000	-600	5	-1.02	78044500	1340	33.49	58100	58900	58000	76100	41100	58600	58239.83	1.05	-276	60333	59466	58933	58066	57533	59200	57800	50	17500	5000	42190	100	1	1000000	580	-8.55	0.70	09	0.13	-6781.00	82659.00	97200	20231120	-40.33	54700	20240806	6.03	76900	-24.58	20240129	54700	6.03	20240806	97200	-40.33	20231120	54700	6.03	20240806	0.73	N	008870	5000	50 억	10482	N	N	0	N	N
146	20241004	150225	57	100.00	KOSPI		비금속광물	N	N	N	N	N	58300	-300	5	-0.51	67192800	1153	28.82	58100	58900	58100	76100	41100	58600	58273.67	1.05	-220	60333	59466	58933	58066	57533	59200	57800	50	17500	5000	42190	100	1	1000000	583	-8.60	0.71	09	0.12	-6781.00	82659.00	97200	20231120	-40.02	54700	20240806	6.58	76900	-24.19	20240129	54700	6.58	20240806	97200	-40.02	20231120	54700	6.58	20240806	0.73	N	008870	5000	50 억	10482	N	N	0	N	N
147	20241004	140225	57	100.00	KOSPI		비금속광물	N	N	N	N	N	58100	-500	5	-0.85	51035900	875	21.87	58100	58900	58100	76100	41100	58600	58323.58	1.05	-189	60333	59466	58933	58066	57533	59200	57800	50	17500	5000	42190	100	1	1000000	581	-8.57	0.70	09	0.09	-6781.00	82659.00	97200	20231120	-40.23	54700	20240806	6.22	76900	-24.45	20240129	54700	6.22	20240806	97200	-40.23	20231120	54700	6.22	20240806	0.73	N	008870	5000	50 억	10482	N	N	0	N	N
148	20241004	130225	57	100.00	KOSPI		비금속광물	N	N	N	N	N	58300	-300	5	-0.51	43595000	747	18.67	58100	58900	58100	76100	41100	58600	58356.85	1.05	-166	60333	59466	58933	58066	57533	59200	57800	50	17500	5000	42190	100	1	1000000	583	-8.60	0.71	09	0.07	-6781.00	82659.00	97200	20231120	-40.02	54700	20240806	6.58	76900	-24.19	20240129	54700	6.58	20240806	97200	-40.02	20231120	54700	6.58	20240806	0.73	N	008870	5000	50 억	10482	N	N	0	N	N
149	20241004	120225	57	100.00	KOSPI		비금속광물	N	N	N	N	N	58200	-400	5	-0.68	39926200	684	17.10	58100	58900	58100	76100	41100	58600	58368.25	1.05	-113	60333	59466	58933	58066	57533	59200	57800	50	17500	5000	42190	100	1	1000000	582	-8.58	0.70	09	0.07	-6781.00	82659.00	97200	20231120	-40.12	54700	20240806	6.40	76900	-24.32	20240129	54700	6.40	20240806	97200	-40.12	20231120	54700	6.40	20240806	0.73	N	008870	5000	50 억	10482	N	N	0	N	N
150	20241004	110225	57	100.00	KOSPI		비금속광물	N	N	N	N	N	58600	0	3	0.00	26236800	449	11.22	58100	58900	58100	76100	41100	58600	58430.07	1.05	-84	60333	59466	58933	58066	57533	59200	57800	50	17500	5000	42190	100	1	1000000	586	-8.64	0.71	09	0.04	-6781.00	82659.00	97200	20231120	-39.71	54700	20240806	7.13	76900	-23.80	20240129	54700	7.13	20240806	97200	-39.71	20231120	54700	7.13	20240806	0.73	N	008870	5000	50 억	10482	N	N	0	N	N
151	20241004	100225	57	100.00	KOSPI		비금속광물	N	N	N	N	N	58300	-300	5	-0.51	11796900	202	5.05	58100	58900	58100	76100	41100	58600	58390.10	1.05	-52	60333	59466	58933	58066	57533	59200	57800	50	17500	5000	42190	100	1	1000000	583	-8.60	0.71	09	0.02	-6781.00	82659.00	97200	20231120	-40.02	54700	20240806	6.58	76900	-24.19	20240129	54700	6.58	20240806	97200	-40.02	20231120	54700	6.58	20240806	0.73	N	008870	5000	50 억	10482	N	N	0	N	N
152	20241004	090223	57	100.00	KOSPI		비금속광물	N	N	N	N	N	58900	300	2	0.51	3624000	62	1.55	58100	58900	58100	76100	41100	58600	58423.08	1.05	-4	60333	59466	58933	58066	57533	59200	57800	50	17500	5000	42190	100	1	1000000	589	-8.69	0.71	09	0.01	-6781.00	82659.00	97200	20231120	-39.40	54700	20240806	7.68	76900	-23.41	20240129	54700	7.68	20240806	97200	-39.40	20231120	54700	7.68	20240806	0.73	N	008870	5000	50 억	10482	N	N	0	N	N
153	20241002	160223	57	100.00	KOSPI		비금속광물	N	N	N	N	N	58600	-1500	5	-2.50	234878000	4001	208.71	59100	59800	58400	78100	42100	60100	58704.82	1.05	37	62366	61232	60666	59532	58966	60950	59250	50	18000	5000	43270	100	1	1000000	586	-8.64	0.71	09	0.40	-6781.00	82659.00	97200	20231120	-39.71	54700	20240806	7.13	76900	-23.80	20240129	54700	7.13	20240806	97200	-39.71	20231120	54700	7.13	20240806	0.72	N	008870	5000	50 억	10536	N	N	0	N	N
154	20241002	150225	57	100.00	KOSPI		비금속광물	N	N	N	N	N	58900	-1200	5	-2.00	217069300	3698	192.91	59100	59800	58400	78100	42100	60100	58699.11	1.05	125	62366	61232	60666	59532	58966	60950	59250	50	18000	5000	43270	100	1	1000000	589	-8.69	0.71	09	0.37	-6781.00	82659.00	97200	20231120	-39.40	54700	20240806	7.68	76900	-23.41	20240129	54700	7.68	20240806	97200	-39.40	20231120	54700	7.68	20240806	0.72	N	008870	5000	50 억	10536	N	N	0	N	N
155	20241002	140225	57	100.00	KOSPI		비금속광물	N	N	N	N	N	59100	-1000	5	-1.66	207744000	3540	184.66	59100	59800	58400	78100	42100	60100	58684.75	1.05	217	62366	61232	60666	59532	58966	60950	59250	50	18000	5000	43270	100	1	1000000	591	-8.72	0.71	09	0.35	-6781.00	82659.00	97200	20231120	-39.20	54700	20240806	8.04	76900	-23.15	20240129	54700	8.04	20240806	97200	-39.20	20231120	54700	8.04	20240806	0.72	N	008870	5000	50 억	10536	N	N	0	N	N
156	20241002	130225	57	100.00	KOSPI		비금속광물	N	N	N	N	N	59100	-1000	5	-1.66	203843400	3474	181.22	59100	59800	58400	78100	42100	60100	58676.86	1.05	237	62366	61232	60666	59532	58966	60950	59250	50	18000	5000	43270	100	1	1000000	591	-8.72	0.71	09	0.35	-6781.00	82659.00	97200	20231120	-39.20	54700	20240806	8.04	76900	-23.15	20240129	54700	8.04	20240806	97200	-39.20	20231120	54700	8.04	20240806	0.72	N	008870	5000	50 억	10536	N	N	0	N	N
157	20241002	120222	57	100.00	KOSPI		비금속광물	N	N	N	N	N	59000	-1100	5	-1.83	200771500	3422	178.51	59100	59800	58400	78100	42100	60100	58670.81	1.05	249	62366	61232	60666	59532	58966	60950	59250	50	18000	5000	43270	100	1	1000000	590	-8.70	0.71	09	0.34	-6781.00	82659.00	97200	20231120	-39.30	54700	20240806	7.86	76900	-23.28	20240129	54700	7.86	20240806	97200	-39.30	20231120	54700	7.86	20240806	0.72	N	008870	5000	50 억	10536	N	N	0	N	N
158	20241002	110221	57	100.00	KOSPI		비금속광물	N	N	N	N	N	59100	-1000	5	-1.66	179483500	3062	159.73	59100	59800	58400	78100	42100	60100	58616.43	1.05	132	62366	61232	60666	59532	58966	60950	59250	50	18000	5000	43270	100	1	1000000	591	-8.72	0.71	09	0.31	-6781.00	82659.00	97200	20231120	-39.20	54700	20240806	8.04	76900	-23.15	20240129	54700	8.04	20240806	97200	-39.20	20231120	54700	8.04	20240806	0.72	N	008870	5000	50 억	10536	N	N	0	N	N
159	20241002	100222	57	100.00	KOSPI		비금속광물	N	N	N	N	N	58800	-1300	5	-2.16	168206300	2871	149.77	59100	59800	58400	78100	42100	60100	58588.05	1.05	76	62366	61232	60666	59532	58966	60950	59250	50	18000	5000	43270	100	1	1000000	588	-8.67	0.71	09	0.29	-6781.00	82659.00	97200	20231120	-39.51	54700	20240806	7.50	76900	-23.54	20240129	54700	7.50	20240806	97200	-39.51	20231120	54700	7.50	20240806	0.72	N	008870	5000	50 억	10536	N	N	0	N	N
160	20241002	090220	57	100.00	KOSPI		비금속광물	N	N	N	N	N	58700	-1400	5	-2.33	17347900	294	15.34	59100	59800	58700	78100	42100	60100	59006.46	1.05	11	62366	61232	60666	59532	58966	60950	59250	50	18000	5000	43270	100	1	1000000	587	-8.66	0.71	09	0.03	-6781.00	82659.00	97200	20231120	-39.61	54700	20240806	7.31	76900	-23.67	20240129	54700	7.31	20240806	97200	-39.61	20231120	54700	7.31	20240806	0.72	N	008870	5000	50 억	10536	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History