KissMeData/004870/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	476	3	2	0.63	39653110	83399	47.98	488	488	473	614	332	473	475.46	0.88	-8485	491	481	475	465	459	479	463	558	141	500	330	1	1	111611693	531	0.98	0.32	12	0.07	485.00	1505.00	745	20230119	-36.11	425	20231024	12.00	745	-36.11	20230119	425	12.00	20231024	745	-36.11	20230119	425	12.00	20231024	0.43	N	004870	500	558 억	978623	N	N	0	N	N
3	20231130	150205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	476	3	2	0.63	32307646	67913	39.07	488	488	473	614	332	473	475.72	0.88	-8797	491	481	475	465	459	479	463	558	141	500	330	1	1	111611693	531	0.98	0.32	12	0.06	485.00	1505.00	745	20230119	-36.11	425	20231024	12.00	745	-36.11	20230119	425	12.00	20231024	745	-36.11	20230119	425	12.00	20231024	0.43	N	004870	500	558 억	978623	N	N	0	N	N
4	20231130	140205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	474	1	2	0.21	31505270	66224	38.10	488	488	473	614	332	473	475.74	0.88	-8878	491	481	475	465	459	479	463	558	141	500	330	1	1	111611693	529	0.98	0.31	12	0.06	485.00	1505.00	745	20230119	-36.38	425	20231024	11.53	745	-36.38	20230119	425	11.53	20231024	745	-36.38	20230119	425	11.53	20231024	0.43	N	004870	500	558 억	978623	N	N	0	N	N
5	20231130	130205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	475	2	2	0.42	23043793	48371	27.83	488	488	473	614	332	473	476.40	0.88	-11882	491	481	475	465	459	479	463	558	141	500	330	1	1	111611693	530	0.98	0.32	12	0.04	485.00	1505.00	745	20230119	-36.24	425	20231024	11.76	745	-36.24	20230119	425	11.76	20231024	745	-36.24	20230119	425	11.76	20231024	0.43	N	004870	500	558 억	978623	N	N	0	N	N
6	20231130	120207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	476	3	2	0.63	17159253	35975	20.70	488	488	473	614	332	473	476.98	0.88	-3287	491	481	475	465	459	479	463	558	141	500	330	1	1	111611693	531	0.98	0.32	12	0.03	485.00	1505.00	745	20230119	-36.11	425	20231024	12.00	745	-36.11	20230119	425	12.00	20231024	745	-36.11	20230119	425	12.00	20231024	0.43	N	004870	500	558 억	978623	N	N	0	N	N
7	20231130	110205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	477	4	2	0.85	13603486	28517	16.41	488	488	473	614	332	473	477.03	0.88	-1917	491	481	475	465	459	479	463	558	141	500	330	1	1	111611693	532	0.98	0.32	12	0.03	485.00	1505.00	745	20230119	-35.97	425	20231024	12.24	745	-35.97	20230119	425	12.24	20231024	745	-35.97	20230119	425	12.24	20231024	0.43	N	004870	500	558 억	978623	N	N	0	N	N
8	20231130	100204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	475	2	2	0.42	7713026	16149	9.29	488	488	473	614	332	473	477.62	0.88	-3917	491	481	475	465	459	479	463	558	141	500	330	1	1	111611693	530	0.98	0.32	12	0.01	485.00	1505.00	745	20230119	-36.24	425	20231024	11.76	745	-36.24	20230119	425	11.76	20231024	745	-36.24	20230119	425	11.76	20231024	0.43	N	004870	500	558 억	978623	N	N	0	N	N
9	20231130	090206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	481	8	2	1.69	1884492	3863	2.22	488	488	478	614	332	473	487.83	0.88	-755	491	481	475	465	459	479	463	558	141	500	330	1	1	111611693	537	0.99	0.32	12	0.00	485.00	1505.00	745	20230119	-35.44	425	20231024	13.18	745	-35.44	20230119	425	13.18	20231024	745	-35.44	20230119	425	13.18	20231024	0.43	N	004870	500	558 억	978623	N	N	0	N	N
10	20231129	160204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	473	-5	5	-1.05	75989683	159546	35.41	485	485	469	621	335	478	476.29	0.90	-28625	510	493	480	463	450	502	472	558	143	500	330	1	1	111611693	528	0.98	0.31	12	0.14	485.00	1505.00	745	20230119	-36.51	425	20231024	11.29	745	-36.51	20230119	425	11.29	20231024	745	-36.51	20230119	425	11.29	20231024	0.42	N	004870	500	558 억	1006840	N	N	1	N	N
11	20231129	150205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	473	-5	5	-1.05	61588535	129031	28.64	485	485	472	621	335	478	477.32	0.90	-26209	510	493	480	463	450	502	472	558	143	500	330	1	1	111611693	528	0.98	0.31	12	0.12	485.00	1505.00	745	20230119	-36.51	425	20231024	11.29	745	-36.51	20230119	425	11.29	20231024	745	-36.51	20230119	425	11.29	20231024	0.42	N	004870	500	558 억	1006840	N	N	1	N	N
12	20231129	140205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	476	-2	5	-0.42	50966552	106690	23.68	485	485	472	621	335	478	477.71	0.90	-22121	510	493	480	463	450	502	472	558	143	500	330	1	1	111611693	531	0.98	0.32	12	0.10	485.00	1505.00	745	20230119	-36.11	425	20231024	12.00	745	-36.11	20230119	425	12.00	20231024	745	-36.11	20230119	425	12.00	20231024	0.42	N	004870	500	558 억	1006840	N	N	1	N	N
13	20231129	130207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	479	1	2	0.21	46112870	96500	21.42	485	485	472	621	335	478	477.85	0.90	-18019	510	493	480	463	450	502	472	558	143	500	330	1	1	111611693	535	0.99	0.32	12	0.09	485.00	1505.00	745	20230119	-35.70	425	20231024	12.71	745	-35.70	20230119	425	12.71	20231024	745	-35.70	20230119	425	12.71	20231024	0.42	N	004870	500	558 억	1006840	N	N	1	N	N
14	20231129	120205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	479	1	2	0.21	36264584	75773	16.82	485	485	472	621	335	478	478.60	0.90	-18781	510	493	480	463	450	502	472	558	143	500	330	1	1	111611693	535	0.99	0.32	12	0.07	485.00	1505.00	745	20230119	-35.70	425	20231024	12.71	745	-35.70	20230119	425	12.71	20231024	745	-35.70	20230119	425	12.71	20231024	0.42	N	004870	500	558 억	1006840	N	N	1	N	N
15	20231129	110204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	479	1	2	0.21	34249198	71551	15.88	485	485	472	621	335	478	478.67	0.90	-19659	510	493	480	463	450	502	472	558	143	500	330	1	1	111611693	535	0.99	0.32	12	0.06	485.00	1505.00	745	20230119	-35.70	425	20231024	12.71	745	-35.70	20230119	425	12.71	20231024	745	-35.70	20230119	425	12.71	20231024	0.42	N	004870	500	558 억	1006840	N	N	1	N	N
16	20231129	100204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	479	1	2	0.21	23689004	49496	10.99	485	485	473	621	335	478	478.60	0.90	-10989	510	493	480	463	450	502	472	558	143	500	330	1	1	111611693	535	0.99	0.32	12	0.04	485.00	1505.00	745	20230119	-35.70	425	20231024	12.71	745	-35.70	20230119	425	12.71	20231024	745	-35.70	20230119	425	12.71	20231024	0.42	N	004870	500	558 억	1006840	N	N	1	N	N
17	20231129	090204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	483	5	2	1.05	4008990	8271	1.84	485	485	483	621	335	478	484.70	0.90	-2024	510	493	480	463	450	502	472	558	143	500	330	1	1	111611693	539	1.00	0.32	12	0.01	485.00	1505.00	745	20230119	-35.17	425	20231024	13.65	745	-35.17	20230119	425	13.65	20231024	745	-35.17	20230119	425	13.65	20231024	0.42	N	004870	500	558 억	1006840	N	N	1	N	N
18	20231128	160206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	478	11	2	2.36	214900488	447286	281.01	471	497	467	607	327	467	480.45	0.91	-10983	479	473	467	461	455	470	458	558	140	500	320	1	1	111611693	534	0.99	0.32	12	0.40	485.00	1505.00	745	20230119	-35.84	425	20231024	12.47	745	-35.84	20230119	425	12.47	20231024	745	-35.84	20230119	425	12.47	20231024	0.46	N	004870	500	558 억	1018227	N	N	1	N	N
19	20231128	150155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	478	11	2	2.36	207453178	431763	271.26	471	497	467	607	327	467	480.48	0.91	-10742	479	473	467	461	455	470	458	558	140	500	320	1	1	111611693	534	0.99	0.32	12	0.39	485.00	1505.00	745	20230119	-35.84	425	20231024	12.47	745	-35.84	20230119	425	12.47	20231024	745	-35.84	20230119	425	12.47	20231024	0.46	N	004870	500	558 억	1018227	N	N	1	N	N
20	20231128	140203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	474	7	2	1.50	107644756	225987	141.98	471	490	467	607	327	467	476.33	0.91	-11624	479	473	467	461	455	470	458	558	140	500	320	1	1	111611693	529	0.98	0.31	12	0.20	485.00	1505.00	745	20230119	-36.38	425	20231024	11.53	745	-36.38	20230119	425	11.53	20231024	745	-36.38	20230119	425	11.53	20231024	0.46	N	004870	500	558 억	1018227	N	N	1	N	N
21	20231128	130204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	479	12	2	2.57	105782386	222067	139.52	471	490	467	607	327	467	476.35	0.91	-11623	479	473	467	461	455	470	458	558	140	500	320	1	1	111611693	535	0.99	0.32	12	0.20	485.00	1505.00	745	20230119	-35.70	425	20231024	12.71	745	-35.70	20230119	425	12.71	20231024	745	-35.70	20230119	425	12.71	20231024	0.46	N	004870	500	558 억	1018227	N	N	1	N	N
22	20231128	120204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	477	10	2	2.14	101991021	214111	134.52	471	490	467	607	327	467	476.35	0.91	-10733	479	473	467	461	455	470	458	558	140	500	320	1	1	111611693	532	0.98	0.32	12	0.19	485.00	1505.00	745	20230119	-35.97	425	20231024	12.24	745	-35.97	20230119	425	12.24	20231024	745	-35.97	20230119	425	12.24	20231024	0.46	N	004870	500	558 억	1018227	N	N	1	N	N
23	20231128	110204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	478	11	2	2.36	96476101	202581	127.27	471	490	467	607	327	467	476.23	0.91	-10730	479	473	467	461	455	470	458	558	140	500	320	1	1	111611693	534	0.99	0.32	12	0.18	485.00	1505.00	745	20230119	-35.84	425	20231024	12.47	745	-35.84	20230119	425	12.47	20231024	745	-35.84	20230119	425	12.47	20231024	0.46	N	004870	500	558 억	1018227	N	N	1	N	N
24	20231128	100204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	476	9	2	1.93	82444064	173134	108.77	471	490	467	607	327	467	476.19	0.91	-14748	479	473	467	461	455	470	458	558	140	500	320	1	1	111611693	531	0.98	0.32	12	0.16	485.00	1505.00	745	20230119	-36.11	425	20231024	12.00	745	-36.11	20230119	425	12.00	20231024	745	-36.11	20230119	425	12.00	20231024	0.46	N	004870	500	558 억	1018227	N	N	1	N	N
25	20231128	090203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	471	4	2	0.86	782331	1661	1.04	471	471	471	607	327	467	471.00	0.91	-254	479	473	467	461	455	470	458	558	140	500	320	1	1	111611693	526	0.97	0.31	12	0.00	485.00	1505.00	745	20230119	-36.78	425	20231024	10.82	745	-36.78	20230119	425	10.82	20231024	745	-36.78	20230119	425	10.82	20231024	0.46	N	004870	500	558 억	1018227	N	N	1	N	N
26	20231127	160204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	467	-5	5	-1.06	73809264	158820	76.48	473	473	461	613	331	472	464.74	0.90	11370	482	476	468	462	454	473	459	558	141	500	330	1	1	111611693	521	0.96	0.31	12	0.14	485.00	1505.00	745	20230119	-37.32	425	20231024	9.88	745	-37.32	20230119	425	9.88	20231024	745	-37.32	20230119	425	9.88	20231024	0.45	N	004870	500	558 억	1006857	N	N	1	N	N
27	20231127	150203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	463	-9	5	-1.91	71786644	154482	74.39	473	473	461	613	331	472	464.69	0.90	11316	482	476	468	462	454	473	459	558	141	500	330	1	1	111611693	517	0.95	0.31	12	0.14	485.00	1505.00	745	20230119	-37.85	425	20231024	8.94	745	-37.85	20230119	425	8.94	20231024	745	-37.85	20230119	425	8.94	20231024	0.45	N	004870	500	558 억	1006857	N	N	0	N	N
28	20231127	140205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	464	-8	5	-1.69	61888813	133061	64.08	473	473	461	613	331	472	465.12	0.90	10827	482	476	468	462	454	473	459	558	141	500	330	1	1	111611693	518	0.96	0.31	12	0.12	485.00	1505.00	745	20230119	-37.72	425	20231024	9.18	745	-37.72	20230119	425	9.18	20231024	745	-37.72	20230119	425	9.18	20231024	0.45	N	004870	500	558 억	1006857	N	N	0	N	N
29	20231127	130204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	464	-8	5	-1.69	53077105	114088	54.94	473	473	462	613	331	472	465.23	0.90	12118	482	476	468	462	454	473	459	558	141	500	330	1	1	111611693	518	0.96	0.31	12	0.10	485.00	1505.00	745	20230119	-37.72	425	20231024	9.18	745	-37.72	20230119	425	9.18	20231024	745	-37.72	20230119	425	9.18	20231024	0.45	N	004870	500	558 억	1006857	N	N	0	N	N
30	20231127	120204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	467	-5	5	-1.06	32089167	68754	33.11	473	473	465	613	331	472	466.72	0.90	11536	482	476	468	462	454	473	459	558	141	500	330	1	1	111611693	521	0.96	0.31	12	0.06	485.00	1505.00	745	20230119	-37.32	425	20231024	9.88	745	-37.32	20230119	425	9.88	20231024	745	-37.32	20230119	425	9.88	20231024	0.45	N	004870	500	558 억	1006857	N	N	0	N	N
31	20231127	110202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	466	-6	5	-1.27	26063261	55870	26.90	473	473	465	613	331	472	466.50	0.90	12039	482	476	468	462	454	473	459	558	141	500	330	1	1	111611693	520	0.96	0.31	12	0.05	485.00	1505.00	745	20230119	-37.45	425	20231024	9.65	745	-37.45	20230119	425	9.65	20231024	745	-37.45	20230119	425	9.65	20231024	0.45	N	004870	500	558 억	1006857	N	N	0	N	N
32	20231127	100202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	469	-3	5	-0.64	14787544	31669	15.25	473	473	465	613	331	472	466.94	0.90	12039	482	476	468	462	454	473	459	558	141	500	330	1	1	111611693	523	0.97	0.31	12	0.03	485.00	1505.00	745	20230119	-37.05	425	20231024	10.35	745	-37.05	20230119	425	10.35	20231024	745	-37.05	20230119	425	10.35	20231024	0.45	N	004870	500	558 억	1006857	N	N	0	N	N
33	20231127	090201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	471	-1	5	-0.21	685464	1450	0.70	473	473	471	613	331	472	472.73	0.90	-342	482	476	468	462	454	473	459	558	141	500	330	1	1	111611693	526	0.97	0.31	12	0.00	485.00	1505.00	745	20230119	-36.78	425	20231024	10.82	745	-36.78	20230119	425	10.82	20231024	745	-36.78	20230119	425	10.82	20231024	0.45	N	004870	500	558 억	1006857	N	N	0	N	N
34	20231124	160202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	472	3	2	0.64	96724693	207545	141.83	474	474	460	609	329	469	466.03	0.89	8754	479	474	470	465	461	473	464	558	140	500	320	1	1	111611693	527	0.97	0.31	12	0.19	485.00	1505.00	745	20230119	-36.64	425	20231024	11.06	745	-36.64	20230119	425	11.06	20231024	745	-36.64	20230119	425	11.06	20231024	0.48	N	004870	500	558 억	998114	N	N	0	N	N
35	20231124	150203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	472	3	2	0.64	95275986	204468	139.73	474	474	460	609	329	469	465.97	0.89	9139	479	474	470	465	461	473	464	558	140	500	320	1	1	111611693	527	0.97	0.31	12	0.18	485.00	1505.00	745	20230119	-36.64	425	20231024	11.06	745	-36.64	20230119	425	11.06	20231024	745	-36.64	20230119	425	11.06	20231024	0.48	N	004870	500	558 억	998114	N	N	0	N	N
36	20231124	140203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	468	-1	5	-0.21	87739122	188460	128.79	474	474	460	609	329	469	465.56	0.89	9768	479	474	470	465	461	473	464	558	140	500	320	1	1	111611693	522	0.96	0.31	12	0.17	485.00	1505.00	745	20230119	-37.18	425	20231024	10.12	745	-37.18	20230119	425	10.12	20231024	745	-37.18	20230119	425	10.12	20231024	0.48	N	004870	500	558 억	998114	N	N	0	N	N
37	20231124	130203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	469	0	3	0.00	70834343	152472	104.20	474	474	460	609	329	469	464.57	0.89	12616	479	474	470	465	461	473	464	558	140	500	320	1	1	111611693	523	0.97	0.31	12	0.14	485.00	1505.00	745	20230119	-37.05	425	20231024	10.35	745	-37.05	20230119	425	10.35	20231024	745	-37.05	20230119	425	10.35	20231024	0.48	N	004870	500	558 억	998114	N	N	0	N	N
38	20231124	120204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	470	1	2	0.21	69778777	150218	102.66	474	474	460	609	329	469	464.52	0.89	12616	479	474	470	465	461	473	464	558	140	500	320	1	1	111611693	525	0.97	0.31	12	0.13	485.00	1505.00	745	20230119	-36.91	425	20231024	10.59	745	-36.91	20230119	425	10.59	20231024	745	-36.91	20230119	425	10.59	20231024	0.48	N	004870	500	558 억	998114	N	N	0	N	N
39	20231124	110203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	462	-7	5	-1.49	48902992	105276	71.94	474	474	460	609	329	469	464.52	0.89	-158	479	474	470	465	461	473	464	558	140	500	320	1	1	111611693	516	0.95	0.31	12	0.09	485.00	1505.00	745	20230119	-37.99	425	20231024	8.71	745	-37.99	20230119	425	8.71	20231024	745	-37.99	20230119	425	8.71	20231024	0.48	N	004870	500	558 억	998114	N	N	0	N	N
40	20231124	100200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	461	-8	5	-1.71	40680804	87471	59.78	474	474	461	609	329	469	465.08	0.89	-676	479	474	470	465	461	473	464	558	140	500	320	1	1	111611693	515	0.95	0.31	12	0.08	485.00	1505.00	745	20230119	-38.12	425	20231024	8.47	745	-38.12	20230119	425	8.47	20231024	745	-38.12	20230119	425	8.47	20231024	0.48	N	004870	500	558 억	998114	N	N	0	N	N
41	20231124	090202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	469	0	3	0.00	5306314	11203	7.66	474	474	469	609	329	469	473.65	0.89	-156	479	474	470	465	461	473	464	558	140	500	320	1	1	111611693	523	0.97	0.31	12	0.01	485.00	1505.00	745	20230119	-37.05	425	20231024	10.35	745	-37.05	20230119	425	10.35	20231024	745	-37.05	20230119	425	10.35	20231024	0.48	N	004870	500	558 억	998114	N	N	0	N	N
42	20231123	160200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	469	4	2	0.86	67433438	143486	51.97	469	475	466	604	326	465	469.97	0.90	-3853	473	468	466	461	459	468	461	558	139	500	320	1	1	111611693	523	0.97	0.31	12	0.13	485.00	1505.00	745	20230119	-37.05	425	20231024	10.35	745	-37.05	20230119	425	10.35	20231024	745	-37.05	20230119	425	10.35	20231024	0.48	N	004870	500	558 억	1002005	N	N	2	N	N
43	20231123	150205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	468	3	2	0.65	57389817	122040	44.20	469	475	466	604	326	465	470.25	0.90	-3894	473	468	466	461	459	468	461	558	139	500	320	1	1	111611693	522	0.96	0.31	12	0.11	485.00	1505.00	745	20230119	-37.18	425	20231024	10.12	745	-37.18	20230119	425	10.12	20231024	745	-37.18	20230119	425	10.12	20231024	0.48	N	004870	500	558 억	1002005	N	N	2	N	N
44	20231123	140203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	467	2	2	0.43	48538912	103127	37.35	469	475	466	604	326	465	470.67	0.90	-3798	473	468	466	461	459	468	461	558	139	500	320	1	1	111611693	521	0.96	0.31	12	0.09	485.00	1505.00	745	20230119	-37.32	425	20231024	9.88	745	-37.32	20230119	425	9.88	20231024	745	-37.32	20230119	425	9.88	20231024	0.48	N	004870	500	558 억	1002005	N	N	2	N	N
45	20231123	130203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	472	7	2	1.51	35727197	75839	27.47	469	475	466	604	326	465	471.09	0.90	-1477	473	468	466	461	459	468	461	558	139	500	320	1	1	111611693	527	0.97	0.31	12	0.07	485.00	1505.00	745	20230119	-36.64	425	20231024	11.06	745	-36.64	20230119	425	11.06	20231024	745	-36.64	20230119	425	11.06	20231024	0.48	N	004870	500	558 억	1002005	N	N	2	N	N
46	20231123	120201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	472	7	2	1.51	30406638	64597	23.40	469	475	466	604	326	465	470.71	0.90	-1284	473	468	466	461	459	468	461	558	139	500	320	1	1	111611693	527	0.97	0.31	12	0.06	485.00	1505.00	745	20230119	-36.64	425	20231024	11.06	745	-36.64	20230119	425	11.06	20231024	745	-36.64	20230119	425	11.06	20231024	0.48	N	004870	500	558 억	1002005	N	N	2	N	N
47	20231123	110204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	473	8	2	1.72	25279083	53769	19.48	469	475	466	604	326	465	470.14	0.90	-1284	473	468	466	461	459	468	461	558	139	500	320	1	1	111611693	528	0.98	0.31	12	0.05	485.00	1505.00	745	20230119	-36.51	425	20231024	11.29	745	-36.51	20230119	425	11.29	20231024	745	-36.51	20230119	425	11.29	20231024	0.48	N	004870	500	558 억	1002005	N	N	2	N	N
48	20231123	100202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	468	3	2	0.65	7787720	16685	6.04	469	469	466	604	326	465	466.75	0.90	69	473	468	466	461	459	468	461	558	139	500	320	1	1	111611693	522	0.96	0.31	12	0.01	485.00	1505.00	745	20230119	-37.18	425	20231024	10.12	745	-37.18	20230119	425	10.12	20231024	745	-37.18	20230119	425	10.12	20231024	0.48	N	004870	500	558 억	1002005	N	N	2	N	N
49	20231123	090202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	466	1	2	0.22	569672	1217	0.44	469	469	466	604	326	465	468.10	0.90	-153	473	468	466	461	459	468	461	558	139	500	320	1	1	111611693	520	0.96	0.31	12	0.00	485.00	1505.00	745	20230119	-37.45	425	20231024	9.65	745	-37.45	20230119	425	9.65	20231024	745	-37.45	20230119	425	9.65	20231024	0.48	N	004870	500	558 억	1002005	N	N	2	N	N
50	20231122	160157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	465	-7	5	-1.48	127000794	272227	114.65	467	471	464	613	331	472	466.52	0.90	208	478	474	470	466	462	476	468	558	141	500	330	1	1	111611693	519	0.96	0.31	12	0.24	485.00	1505.00	745	20230119	-37.58	425	20231024	9.41	745	-37.58	20230119	425	9.41	20231024	745	-37.58	20230119	425	9.41	20231024	0.42	N	004870	500	558 억	1001797	N	N	2	N	N
51	20231122	150201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	465	-7	5	-1.48	116130186	248851	104.81	467	471	464	613	331	472	466.65	0.90	521	478	474	470	466	462	476	468	558	141	500	330	1	1	111611693	519	0.96	0.31	12	0.22	485.00	1505.00	745	20230119	-37.58	425	20231024	9.41	745	-37.58	20230119	425	9.41	20231024	745	-37.58	20230119	425	9.41	20231024	0.42	N	004870	500	558 억	1001797	N	N	2	N	N
52	20231122	140158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	466	-6	5	-1.27	92973560	199118	83.86	467	471	465	613	331	472	466.90	0.90	-311	478	474	470	466	462	476	468	558	141	500	330	1	1	111611693	520	0.96	0.31	12	0.18	485.00	1505.00	745	20230119	-37.45	425	20231024	9.65	745	-37.45	20230119	425	9.65	20231024	745	-37.45	20230119	425	9.65	20231024	0.42	N	004870	500	558 억	1001797	N	N	2	N	N
53	20231122	130205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	465	-7	5	-1.48	80724457	172817	72.79	467	471	465	613	331	472	467.08	0.90	-311	478	474	470	466	462	476	468	558	141	500	330	1	1	111611693	519	0.96	0.31	12	0.15	485.00	1505.00	745	20230119	-37.58	425	20231024	9.41	745	-37.58	20230119	425	9.41	20231024	745	-37.58	20230119	425	9.41	20231024	0.42	N	004870	500	558 억	1001797	N	N	2	N	N
54	20231122	120204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	468	-4	5	-0.85	74288106	158998	66.97	467	471	465	613	331	472	467.20	0.90	-1098	478	474	470	466	462	476	468	558	141	500	330	1	1	111611693	522	0.96	0.31	12	0.14	485.00	1505.00	745	20230119	-37.18	425	20231024	10.12	745	-37.18	20230119	425	10.12	20231024	745	-37.18	20230119	425	10.12	20231024	0.42	N	004870	500	558 억	1001797	N	N	2	N	N
55	20231122	110208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	466	-6	5	-1.27	67722948	144935	61.04	467	471	466	613	331	472	467.23	0.90	-1444	478	474	470	466	462	476	468	558	141	500	330	1	1	111611693	520	0.96	0.31	12	0.13	485.00	1505.00	745	20230119	-37.45	425	20231024	9.65	745	-37.45	20230119	425	9.65	20231024	745	-37.45	20230119	425	9.65	20231024	0.42	N	004870	500	558 억	1001797	N	N	2	N	N
56	20231122	100205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	468	-4	5	-0.85	47178889	100923	42.51	467	471	466	613	331	472	467.43	0.90	-1624	478	474	470	466	462	476	468	558	141	500	330	1	1	111611693	522	0.96	0.31	12	0.09	485.00	1505.00	745	20230119	-37.18	425	20231024	10.12	745	-37.18	20230119	425	10.12	20231024	745	-37.18	20230119	425	10.12	20231024	0.42	N	004870	500	558 억	1001797	N	N	2	N	N
57	20231122	090159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	468	-4	5	-0.85	8395104	17963	7.57	467	469	467	613	331	472	467.10	0.90	0	478	474	470	466	462	476	468	558	141	500	330	1	1	111611693	522	0.96	0.31	12	0.02	485.00	1505.00	745	20230119	-37.18	425	20231024	10.12	745	-37.18	20230119	425	10.12	20231024	745	-37.18	20230119	425	10.12	20231024	0.42	N	004870	500	558 억	1001797	N	N	2	N	N
58	20231121	160201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	472	1	2	0.21	110039404	233734	31.63	472	474	466	612	330	471	470.79	0.90	-491	488	479	471	462	454	475	458	558	141	500	320	1	1	111611693	527	0.97	0.31	12	0.21	485.00	1505.00	745	20230119	-36.64	425	20231024	11.06	745	-36.64	20230119	425	11.06	20231024	745	-36.64	20230119	425	11.06	20231024	0.30	N	004870	500	558 억	1002288	N	N	2	N	N
59	20231121	150200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	472	1	2	0.21	104610364	222233	30.07	472	474	466	612	330	471	470.72	0.90	-363	488	479	471	462	454	475	458	558	141	500	320	1	1	111611693	527	0.97	0.31	12	0.20	485.00	1505.00	745	20230119	-36.64	425	20231024	11.06	745	-36.64	20230119	425	11.06	20231024	745	-36.64	20230119	425	11.06	20231024	0.30	N	004870	500	558 억	1002288	N	N	2	N	N
60	20231121	140157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	471	0	3	0.00	97146560	206377	27.93	472	474	466	612	330	471	470.72	0.90	-900	488	479	471	462	454	475	458	558	141	500	320	1	1	111611693	526	0.97	0.31	12	0.18	485.00	1505.00	745	20230119	-36.78	425	20231024	10.82	745	-36.78	20230119	425	10.82	20231024	745	-36.78	20230119	425	10.82	20231024	0.30	N	004870	500	558 억	1002288	N	N	2	N	N
61	20231121	130159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	472	1	2	0.21	89478656	190063	25.72	472	474	466	612	330	471	470.78	0.90	-3741	488	479	471	462	454	475	458	558	141	500	320	1	1	111611693	527	0.97	0.31	12	0.17	485.00	1505.00	745	20230119	-36.64	425	20231024	11.06	745	-36.64	20230119	425	11.06	20231024	745	-36.64	20230119	425	11.06	20231024	0.30	N	004870	500	558 억	1002288	N	N	2	N	N
62	20231121	120158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	469	-2	5	-0.42	81914026	174072	23.56	472	473	466	612	330	471	470.58	0.90	-4721	488	479	471	462	454	475	458	558	141	500	320	1	1	111611693	523	0.97	0.31	12	0.16	485.00	1505.00	745	20230119	-37.05	425	20231024	10.35	745	-37.05	20230119	425	10.35	20231024	745	-37.05	20230119	425	10.35	20231024	0.30	N	004870	500	558 억	1002288	N	N	2	N	N
63	20231121	110157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	471	0	3	0.00	62411967	132696	17.96	472	473	466	612	330	471	470.34	0.90	-5126	488	479	471	462	454	475	458	558	141	500	320	1	1	111611693	526	0.97	0.31	12	0.12	485.00	1505.00	745	20230119	-36.78	425	20231024	10.82	745	-36.78	20230119	425	10.82	20231024	745	-36.78	20230119	425	10.82	20231024	0.30	N	004870	500	558 억	1002288	N	N	2	N	N
64	20231121	100155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	469	-2	5	-0.42	52204133	110949	15.01	472	473	466	612	330	471	470.52	0.90	-5301	488	479	471	462	454	475	458	558	141	500	320	1	1	111611693	523	0.97	0.31	12	0.10	485.00	1505.00	745	20230119	-37.05	425	20231024	10.35	745	-37.05	20230119	425	10.35	20231024	745	-37.05	20230119	425	10.35	20231024	0.30	N	004870	500	558 억	1002288	N	N	2	N	N
65	20231121	090157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	471	0	3	0.00	29167329	61856	8.37	472	473	466	612	330	471	471.54	0.90	-3503	488	479	471	462	454	475	458	558	141	500	320	1	1	111611693	526	0.97	0.31	12	0.06	485.00	1505.00	745	20230119	-36.78	425	20231024	10.82	745	-36.78	20230119	425	10.82	20231024	745	-36.78	20230119	425	10.82	20231024	0.30	N	004870	500	558 억	1002288	N	N	2	N	N
66	20231120	160157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	471	-9	5	-1.88	342195591	726832	11.00	480	480	463	624	336	480	470.79	0.88	21410	589	534	495	440	401	562	468	558	144	500	330	1	1	111611693	526	0.97	0.31	12	0.65	485.00	1505.00	745	20230119	-36.78	425	20231024	10.82	745	-36.78	20230119	425	10.82	20231024	745	-36.78	20230119	425	10.82	20231024	0.30	N	004870	500	558 억	980381	N	N	2	N	N
67	20231120	150158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	469	-11	5	-2.29	311412672	661444	10.01	480	480	463	624	336	480	470.79	0.88	21497	589	534	495	440	401	562	468	558	144	500	330	1	1	111611693	523	0.97	0.31	12	0.59	485.00	1505.00	745	20230119	-37.05	425	20231024	10.35	745	-37.05	20230119	425	10.35	20231024	745	-37.05	20230119	425	10.35	20231024	0.30	N	004870	500	558 억	980381	N	N	0	N	N
68	20231120	140158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	470	-10	5	-2.08	285301378	605875	9.17	480	480	463	624	336	480	470.88	0.88	18965	589	534	495	440	401	562	468	558	144	500	330	1	1	111611693	525	0.97	0.31	12	0.54	485.00	1505.00	745	20230119	-36.91	425	20231024	10.59	745	-36.91	20230119	425	10.59	20231024	745	-36.91	20230119	425	10.59	20231024	0.30	N	004870	500	558 억	980381	N	N	0	N	N
69	20231120	130157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	469	-11	5	-2.29	267478486	567993	8.60	480	480	463	624	336	480	470.90	0.88	15554	589	534	495	440	401	562	468	558	144	500	330	1	1	111611693	523	0.97	0.31	12	0.51	485.00	1505.00	745	20230119	-37.05	425	20231024	10.35	745	-37.05	20230119	425	10.35	20231024	745	-37.05	20230119	425	10.35	20231024	0.30	N	004870	500	558 억	980381	N	N	0	N	N
70	20231120	120157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	469	-11	5	-2.29	255388167	542261	8.21	480	480	463	624	336	480	470.95	0.88	14024	589	534	495	440	401	562	468	558	144	500	330	1	1	111611693	523	0.97	0.31	12	0.49	485.00	1505.00	745	20230119	-37.05	425	20231024	10.35	745	-37.05	20230119	425	10.35	20231024	745	-37.05	20230119	425	10.35	20231024	0.30	N	004870	500	558 억	980381	N	N	0	N	N
71	20231120	110157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	470	-10	5	-2.08	216776236	459917	6.96	480	480	463	624	336	480	471.32	0.88	13279	589	534	495	440	401	562	468	558	144	500	330	1	1	111611693	525	0.97	0.31	12	0.41	485.00	1505.00	745	20230119	-36.91	425	20231024	10.59	745	-36.91	20230119	425	10.59	20231024	745	-36.91	20230119	425	10.59	20231024	0.30	N	004870	500	558 억	980381	N	N	0	N	N
72	20231120	100156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	469	-11	5	-2.29	167732172	355343	5.38	480	480	463	624	336	480	472.01	0.88	-3347	589	534	495	440	401	562	468	558	144	500	330	1	1	111611693	523	0.97	0.31	12	0.32	485.00	1505.00	745	20230119	-37.05	425	20231024	10.35	745	-37.05	20230119	425	10.35	20231024	745	-37.05	20230119	425	10.35	20231024	0.30	N	004870	500	558 억	980381	N	N	0	N	N
73	20231120	090157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	476	-4	5	-0.83	34980210	72893	1.10	480	480	475	624	336	480	479.88	0.88	-1037	589	534	495	440	401	562	468	558	144	500	330	1	1	111611693	531	0.98	0.32	12	0.07	485.00	1505.00	745	20230119	-36.11	425	20231024	12.00	745	-36.11	20230119	425	12.00	20231024	745	-36.11	20230119	425	12.00	20231024	0.30	N	004870	500	558 억	980381	N	N	0	N	N
74	20231117	160159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	480	28	2	6.19	3311818388	6571404	10404.87	456	550	456	587	317	452	504.02	0.93	-62406	467	459	453	445	439	463	449	558	135	500	310	1	1	111611693	536	0.99	0.32	12	5.89	485.00	1505.00	745	20230119	-35.57	425	20231024	12.94	745	-35.57	20230119	425	12.94	20231024	745	-35.57	20230119	425	12.94	20231024	0.31	N	004870	500	558 억	1042479	N	N	0	N	N
75	20231117	150201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	479	27	2	5.97	3229547666	6399224	10132.25	456	550	456	587	317	452	504.68	0.93	-62198	467	459	453	445	439	463	449	558	135	500	310	1	1	111611693	535	0.99	0.32	12	5.73	485.00	1505.00	745	20230119	-35.70	425	20231024	12.71	745	-35.70	20230119	425	12.71	20231024	745	-35.70	20230119	425	12.71	20231024	0.31	N	004870	500	558 억	1042479	N	N	0	N	N
76	20231117	140200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	484	32	2	7.08	3084611812	6097340	9654.26	456	550	456	587	317	452	505.89	0.93	-61393	467	459	453	445	439	463	449	558	135	500	310	1	1	111611693	540	1.00	0.32	12	5.46	485.00	1505.00	745	20230119	-35.03	425	20231024	13.88	745	-35.03	20230119	425	13.88	20231024	745	-35.03	20230119	425	13.88	20231024	0.31	N	004870	500	558 억	1042479	N	N	0	N	N
77	20231117	130200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	485	33	2	7.30	2978144490	5877046	9305.46	456	550	456	587	317	452	506.74	0.93	-61393	467	459	453	445	439	463	449	558	135	500	310	1	1	111611693	541	1.00	0.32	12	5.27	485.00	1505.00	745	20230119	-34.90	425	20231024	14.12	745	-34.90	20230119	425	14.12	20231024	745	-34.90	20230119	425	14.12	20231024	0.31	N	004870	500	558 억	1042479	N	N	0	N	N
78	20231117	120200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	484	32	2	7.08	2752090428	5415705	8574.99	456	550	456	587	317	452	508.17	0.93	-53382	467	459	453	445	439	463	449	558	135	500	310	1	1	111611693	540	1.00	0.32	12	4.85	485.00	1505.00	745	20230119	-35.03	425	20231024	13.88	745	-35.03	20230119	425	13.88	20231024	745	-35.03	20230119	425	13.88	20231024	0.31	N	004870	500	558 억	1042479	N	N	0	N	N
79	20231117	110200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	492	40	2	8.85	2544473879	4989453	7900.08	456	550	456	587	317	452	509.97	0.93	-51861	467	459	453	445	439	463	449	558	135	500	310	1	1	111611693	549	1.01	0.33	12	4.47	485.00	1505.00	745	20230119	-33.96	425	20231024	15.76	745	-33.96	20230119	425	15.76	20231024	745	-33.96	20230119	425	15.76	20231024	0.31	N	004870	500	558 억	1042479	N	N	0	N	N
80	20231117	100201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	502	50	2	11.06	1974152968	3846149	6089.82	456	550	456	587	317	452	513.28	0.93	-51355	467	459	453	445	439	463	449	558	135	500	310	1	1	111611693	560	1.04	0.33	12	3.45	485.00	1505.00	745	20230119	-32.62	425	20231024	18.12	745	-32.62	20230119	425	18.12	20231024	745	-32.62	20230119	425	18.12	20231024	0.31	N	004870	500	558 억	1042479	N	N	0	N	N
81	20231117	090201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	459	7	2	1.55	159891	349	0.55	456	459	456	587	317	452	458.14	0.93	-38	467	459	453	445	439	463	449	558	135	500	310	1	1	111611693	512	0.95	0.30	12	0.00	485.00	1505.00	745	20230119	-38.39	425	20231024	8.00	745	-38.39	20230119	425	8.00	20231024	745	-38.39	20230119	425	8.00	20231024	0.31	N	004870	500	558 억	1042479	N	N	0	N	N
82	20231116	160159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	453	5	2	1.12	27901166	61870	23.91	448	461	447	582	314	448	450.96	0.93	2343	462	454	447	439	432	459	444	558	134	500	310	1	1	111611693	506	0.93	0.30	12	0.06	485.00	1505.00	745	20230119	-39.19	425	20231024	6.59	745	-39.19	20230119	425	6.59	20231024	745	-39.19	20230119	425	6.59	20231024	0.31	N	004870	500	558 억	1040143	N	N	0	N	N
83	20231116	150200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	455	7	2	1.56	25876211	57397	22.18	448	461	447	582	314	448	450.83	0.93	2025	462	454	447	439	432	459	444	558	134	500	310	1	1	111611693	508	0.94	0.30	12	0.05	485.00	1505.00	745	20230119	-38.93	425	20231024	7.06	745	-38.93	20230119	425	7.06	20231024	745	-38.93	20230119	425	7.06	20231024	0.31	N	004870	500	558 억	1040143	N	N	0	N	N
84	20231116	140200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	453	5	2	1.12	25409945	56370	21.79	448	461	447	582	314	448	450.77	0.93	1380	462	454	447	439	432	459	444	558	134	500	310	1	1	111611693	506	0.93	0.30	12	0.05	485.00	1505.00	745	20230119	-39.19	425	20231024	6.59	745	-39.19	20230119	425	6.59	20231024	745	-39.19	20230119	425	6.59	20231024	0.31	N	004870	500	558 억	1040143	N	N	0	N	N
85	20231116	130200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	455	7	2	1.56	22837398	50709	19.60	448	461	447	582	314	448	450.36	0.93	-182	462	454	447	439	432	459	444	558	134	500	310	1	1	111611693	508	0.94	0.30	12	0.05	485.00	1505.00	745	20230119	-38.93	425	20231024	7.06	745	-38.93	20230119	425	7.06	20231024	745	-38.93	20230119	425	7.06	20231024	0.31	N	004870	500	558 억	1040143	N	N	0	N	N
86	20231116	120200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	448	0	3	0.00	9756875	21748	8.41	448	454	447	582	314	448	448.63	0.93	396	462	454	447	439	432	459	444	558	134	500	310	1	1	111611693	500	0.92	0.30	12	0.02	485.00	1505.00	745	20230119	-39.87	425	20231024	5.41	745	-39.87	20230119	425	5.41	20231024	745	-39.87	20230119	425	5.41	20231024	0.31	N	004870	500	558 억	1040143	N	N	0	N	N
87	20231116	110159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	448	0	3	0.00	6883464	15334	5.93	448	454	448	582	314	448	448.90	0.93	390	462	454	447	439	432	459	444	558	134	500	310	1	1	111611693	500	0.92	0.30	12	0.01	485.00	1505.00	745	20230119	-39.87	425	20231024	5.41	745	-39.87	20230119	425	5.41	20231024	745	-39.87	20230119	425	5.41	20231024	0.31	N	004870	500	558 억	1040143	N	N	0	N	N
88	20231116	100157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	449	1	2	0.22	759439	1695	0.66	448	449	448	582	314	448	448.05	0.93	-78	462	454	447	439	432	459	444	558	134	500	310	1	1	111611693	501	0.93	0.30	12	0.00	485.00	1505.00	745	20230119	-39.73	425	20231024	5.65	745	-39.73	20230119	425	5.65	20231024	745	-39.73	20230119	425	5.65	20231024	0.31	N	004870	500	558 억	1040143	N	N	0	N	N
89	20231116	090156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	448	0	3	0.00	0	0	0.00	0	0	0	582	314	448	0.00	0.93	0	462	454	447	439	432	459	444	558	134	500	310	1	1	111611693	500	0.92	0.30	12	0.00	485.00	1505.00	745	20230119	-39.87	425	20231024	5.41	745	-39.87	20230119	425	5.41	20231024	745	-39.87	20230119	425	5.41	20231024	0.31	N	004870	500	558 억	1040143	N	N	0	N	N
90	20231115	160152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	448	4	2	0.90	115591975	258608	664.55	444	455	440	577	311	444	446.98	0.92	8917	458	451	442	435	426	454	438	558	133	500	310	1	1	111611693	500	0.92	0.30	12	0.23	485.00	1505.00	745	20230119	-39.87	425	20231024	5.41	745	-39.87	20230119	425	5.41	20231024	745	-39.87	20230119	425	5.41	20231024	0.31	N	004870	500	558 억	1031226	N	N	5	N	N
91	20231115	150200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	453	9	2	2.03	93804598	210135	539.98	444	455	440	577	311	444	446.40	0.92	6104	458	451	442	435	426	454	438	558	133	500	310	1	1	111611693	506	0.93	0.30	12	0.19	485.00	1505.00	745	20230119	-39.19	425	20231024	6.59	745	-39.19	20230119	425	6.59	20231024	745	-39.19	20230119	425	6.59	20231024	0.31	N	004870	500	558 억	1031226	N	N	5	N	N
92	20231115	140201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	445	1	2	0.23	41434973	93411	240.04	444	449	440	577	311	444	443.58	0.92	5304	458	451	442	435	426	454	438	558	133	500	310	1	1	111611693	497	0.92	0.30	12	0.08	485.00	1505.00	745	20230119	-40.27	425	20231024	4.71	745	-40.27	20230119	425	4.71	20231024	745	-40.27	20230119	425	4.71	20231024	0.31	N	004870	500	558 억	1031226	N	N	5	N	N
93	20231115	130201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	446	2	2	0.45	30430005	68622	176.34	444	449	440	577	311	444	443.44	0.92	4041	458	451	442	435	426	454	438	558	133	500	310	1	1	111611693	498	0.92	0.30	12	0.06	485.00	1505.00	745	20230119	-40.13	425	20231024	4.94	745	-40.13	20230119	425	4.94	20231024	745	-40.13	20230119	425	4.94	20231024	0.31	N	004870	500	558 억	1031226	N	N	5	N	N
94	20231115	120202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	444	0	3	0.00	28886149	65154	167.43	444	449	440	577	311	444	443.35	0.92	2979	458	451	442	435	426	454	438	558	133	500	310	1	1	111611693	496	0.92	0.30	12	0.06	485.00	1505.00	745	20230119	-40.40	425	20231024	4.47	745	-40.40	20230119	425	4.47	20231024	745	-40.40	20230119	425	4.47	20231024	0.31	N	004870	500	558 억	1031226	N	N	5	N	N
95	20231115	110203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	445	1	2	0.23	23588027	53220	136.76	444	449	440	577	311	444	443.22	0.92	2920	458	451	442	435	426	454	438	558	133	500	310	1	1	111611693	497	0.92	0.30	12	0.05	485.00	1505.00	745	20230119	-40.27	425	20231024	4.71	745	-40.27	20230119	425	4.71	20231024	745	-40.27	20230119	425	4.71	20231024	0.31	N	004870	500	558 억	1031226	N	N	5	N	N
96	20231115	100200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	445	1	2	0.23	6398830	14363	36.91	444	449	443	577	311	444	445.51	0.92	2332	458	451	442	435	426	454	438	558	133	500	310	1	1	111611693	497	0.92	0.30	12	0.01	485.00	1505.00	745	20230119	-40.27	425	20231024	4.71	745	-40.27	20230119	425	4.71	20231024	745	-40.27	20230119	425	4.71	20231024	0.31	N	004870	500	558 억	1031226	N	N	5	N	N
97	20231115	090200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	444	0	3	0.00	123876	279	0.72	444	444	444	577	311	444	444.00	0.92	0	458	451	442	435	426	454	438	558	133	500	310	1	1	111611693	496	0.92	0.30	12	0.00	485.00	1505.00	745	20230119	-40.40	425	20231024	4.47	745	-40.40	20230119	425	4.47	20231024	745	-40.40	20230119	425	4.47	20231024	0.31	N	004870	500	558 억	1031226	N	N	5	N	N
98	20231114	160200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	444	8	2	1.83	17020946	38905	52.60	433	449	433	566	306	436	437.50	0.92	430	448	442	437	431	426	441	430	558	130	500	300	1	1	111611693	496	0.92	0.30	12	0.03	485.00	1505.00	745	20230119	-40.40	425	20231024	4.47	745	-40.40	20230119	425	4.47	20231024	745	-40.40	20230119	425	4.47	20231024	0.31	N	004870	500	558 억	1030945	N	N	5	N	N
99	20231114	150159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	442	6	2	1.38	16826876	38468	52.01	433	449	433	566	306	436	437.43	0.92	533	448	442	437	431	426	441	430	558	130	500	300	1	1	111611693	493	0.91	0.29	12	0.03	485.00	1505.00	745	20230119	-40.67	425	20231024	4.00	745	-40.67	20230119	425	4.00	20231024	745	-40.67	20230119	425	4.00	20231024	0.31	N	004870	500	558 억	1030945	N	N	16	N	N
100	20231114	140159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	436	0	3	0.00	10937101	25033	33.84	433	449	433	566	306	436	436.91	0.92	1589	448	442	437	431	426	441	430	558	130	500	300	1	1	111611693	487	0.90	0.29	12	0.02	485.00	1505.00	745	20230119	-41.48	425	20231024	2.59	745	-41.48	20230119	425	2.59	20231024	745	-41.48	20230119	425	2.59	20231024	0.31	N	004870	500	558 억	1030945	N	N	16	N	N
101	20231114	130200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	437	1	2	0.23	9878098	22606	30.56	433	449	433	566	306	436	436.97	0.92	1589	448	442	437	431	426	441	430	558	130	500	300	1	1	111611693	488	0.90	0.29	12	0.02	485.00	1505.00	745	20230119	-41.34	425	20231024	2.82	745	-41.34	20230119	425	2.82	20231024	745	-41.34	20230119	425	2.82	20231024	0.31	N	004870	500	558 억	1030945	N	N	16	N	N
102	20231114	120159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	437	1	2	0.23	6791723	15522	20.98	433	449	433	566	306	436	437.55	0.92	1593	448	442	437	431	426	441	430	558	130	500	300	1	1	111611693	488	0.90	0.29	12	0.01	485.00	1505.00	745	20230119	-41.34	425	20231024	2.82	745	-41.34	20230119	425	2.82	20231024	745	-41.34	20230119	425	2.82	20231024	0.31	N	004870	500	558 억	1030945	N	N	16	N	N
103	20231114	110201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	437	1	2	0.23	5693462	13002	17.58	433	449	433	566	306	436	437.89	0.92	1593	448	442	437	431	426	441	430	558	130	500	300	1	1	111611693	488	0.90	0.29	12	0.01	485.00	1505.00	745	20230119	-41.34	425	20231024	2.82	745	-41.34	20230119	425	2.82	20231024	745	-41.34	20230119	425	2.82	20231024	0.31	N	004870	500	558 억	1030945	N	N	16	N	N
104	20231114	100159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	439	3	2	0.69	1568348	3581	4.84	433	449	433	566	306	436	437.96	0.92	1504	448	442	437	431	426	441	430	558	130	500	300	1	1	111611693	490	0.91	0.29	12	0.00	485.00	1505.00	745	20230119	-41.07	425	20231024	3.29	745	-41.07	20230119	425	3.29	20231024	745	-41.07	20230119	425	3.29	20231024	0.31	N	004870	500	558 억	1030945	N	N	16	N	N
105	20231114	090158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	436	0	3	0.00	217735	500	0.68	433	436	433	566	306	436	435.47	0.92	81	448	442	437	431	426	441	430	558	130	500	300	1	1	111611693	487	0.90	0.29	12	0.00	485.00	1505.00	745	20230119	-41.48	425	20231024	2.59	745	-41.48	20230119	425	2.59	20231024	745	-41.48	20230119	425	2.59	20231024	0.31	N	004870	500	558 억	1030945	N	N	16	N	N
106	20231113	160158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	436	-3	5	-0.68	32450557	73969	58.78	436	443	432	570	308	439	438.74	0.93	-8675	461	449	444	432	427	447	430	558	131	500	300	1	1	111611693	487	0.90	0.29	12	0.07	485.00	1505.00	745	20230119	-41.48	425	20231024	2.59	745	-41.48	20230119	425	2.59	20231024	745	-41.48	20230119	425	2.59	20231024	0.31	N	004870	500	558 억	1039620	N	N	16	N	N
107	20231113	150158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	435	-4	5	-0.91	28103552	63964	50.83	436	443	432	570	308	439	439.37	0.93	-7833	461	449	444	432	427	447	430	558	131	500	300	1	1	111611693	486	0.90	0.29	12	0.06	485.00	1505.00	745	20230119	-41.61	425	20231024	2.35	745	-41.61	20230119	425	2.35	20231024	745	-41.61	20230119	425	2.35	20231024	0.31	N	004870	500	558 억	1039620	N	N	158	N	N
108	20231113	140157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	437	-2	5	-0.46	24101986	54748	43.51	436	443	432	570	308	439	440.24	0.93	-7703	461	449	444	432	427	447	430	558	131	500	300	1	1	111611693	488	0.90	0.29	12	0.05	485.00	1505.00	745	20230119	-41.34	425	20231024	2.82	745	-41.34	20230119	425	2.82	20231024	745	-41.34	20230119	425	2.82	20231024	0.31	N	004870	500	558 억	1039620	N	N	158	N	N
109	20231113	130157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	434	-5	5	-1.14	22953956	52124	41.42	436	443	432	570	308	439	440.37	0.93	-7422	461	449	444	432	427	447	430	558	131	500	300	1	1	111611693	484	0.89	0.29	12	0.05	485.00	1505.00	745	20230119	-41.74	425	20231024	2.12	745	-41.74	20230119	425	2.12	20231024	745	-41.74	20230119	425	2.12	20231024	0.31	N	004870	500	558 억	1039620	N	N	158	N	N
110	20231113	120156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	438	-1	5	-0.23	18975273	42979	34.15	436	443	436	570	308	439	441.50	0.93	-7312	461	449	444	432	427	447	430	558	131	500	300	1	1	111611693	489	0.90	0.29	12	0.04	485.00	1505.00	745	20230119	-41.21	425	20231024	3.06	745	-41.21	20230119	425	3.06	20231024	745	-41.21	20230119	425	3.06	20231024	0.31	N	004870	500	558 억	1039620	N	N	158	N	N
111	20231113	110156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	442	3	2	0.68	17622574	39915	31.72	436	443	436	570	308	439	441.50	0.93	-7303	461	449	444	432	427	447	430	558	131	500	300	1	1	111611693	493	0.91	0.29	12	0.04	485.00	1505.00	745	20230119	-40.67	425	20231024	4.00	745	-40.67	20230119	425	4.00	20231024	745	-40.67	20230119	425	4.00	20231024	0.31	N	004870	500	558 억	1039620	N	N	158	N	N
112	20231113	100157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	442	3	2	0.68	16268951	36854	29.29	436	443	436	570	308	439	441.44	0.93	-7303	461	449	444	432	427	447	430	558	131	500	300	1	1	111611693	493	0.91	0.29	12	0.03	485.00	1505.00	745	20230119	-40.67	425	20231024	4.00	745	-40.67	20230119	425	4.00	20231024	745	-40.67	20230119	425	4.00	20231024	0.31	N	004870	500	558 억	1039620	N	N	158	N	N
113	20231113	090157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	439	0	3	0.00	626907	1437	1.14	436	439	436	570	308	439	436.26	0.93	-68	461	449	444	432	427	447	430	558	131	500	300	1	1	111611693	490	0.91	0.29	12	0.00	485.00	1505.00	745	20230119	-41.07	425	20231024	3.29	745	-41.07	20230119	425	3.29	20231024	745	-41.07	20230119	425	3.29	20231024	0.31	N	004870	500	558 억	1039620	N	N	158	N	N
114	20231110	160157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	439	-12	5	-2.66	55745682	125842	117.39	456	456	439	586	316	451	443.01	0.93	-300	474	462	453	441	432	458	437	558	135	500	310	1	1	111611693	490	0.91	0.29	12	0.11	485.00	1505.00	745	20230119	-41.07	425	20231024	3.29	745	-41.07	20230119	425	3.29	20231024	745	-41.07	20230119	425	3.29	20231024	0.31	N	004870	500	558 억	1042261	N	N	158	N	N
115	20231110	150200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	443	-8	5	-1.77	49574637	111796	104.29	456	456	440	586	316	451	443.44	0.93	9677	474	462	453	441	432	458	437	558	135	500	310	1	1	111611693	494	0.91	0.29	12	0.10	485.00	1505.00	745	20230119	-40.54	425	20231024	4.24	745	-40.54	20230119	425	4.24	20231024	745	-40.54	20230119	425	4.24	20231024	0.31	N	004870	500	558 억	1042261	N	N	0	N	N
116	20231110	140158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	445	-6	5	-1.33	24373589	54665	50.99	456	456	442	586	316	451	445.87	0.93	701	474	462	453	441	432	458	437	558	135	500	310	1	1	111611693	497	0.92	0.30	12	0.05	485.00	1505.00	745	20230119	-40.27	425	20231024	4.71	745	-40.27	20230119	425	4.71	20231024	745	-40.27	20230119	425	4.71	20231024	0.31	N	004870	500	558 억	1042261	N	N	0	N	N
117	20231110	130200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	445	-6	5	-1.33	20813948	46669	43.53	456	456	442	586	316	451	445.99	0.93	732	474	462	453	441	432	458	437	558	135	500	310	1	1	111611693	497	0.92	0.30	12	0.04	485.00	1505.00	745	20230119	-40.27	425	20231024	4.71	745	-40.27	20230119	425	4.71	20231024	745	-40.27	20230119	425	4.71	20231024	0.31	N	004870	500	558 억	1042261	N	N	0	N	N
118	20231110	120157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	446	-5	5	-1.11	20000040	44843	41.83	456	456	442	586	316	451	446.00	0.93	732	474	462	453	441	432	458	437	558	135	500	310	1	1	111611693	498	0.92	0.30	12	0.04	485.00	1505.00	745	20230119	-40.13	425	20231024	4.94	745	-40.13	20230119	425	4.94	20231024	745	-40.13	20230119	425	4.94	20231024	0.31	N	004870	500	558 억	1042261	N	N	0	N	N
119	20231110	110158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	444	-7	5	-1.55	18515079	41500	38.71	456	456	442	586	316	451	446.15	0.93	1025	474	462	453	441	432	458	437	558	135	500	310	1	1	111611693	496	0.92	0.30	12	0.04	485.00	1505.00	745	20230119	-40.40	425	20231024	4.47	745	-40.40	20230119	425	4.47	20231024	745	-40.40	20230119	425	4.47	20231024	0.31	N	004870	500	558 억	1042261	N	N	0	N	N
120	20231110	100158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	444	-7	5	-1.55	17762081	39806	37.13	456	456	442	586	316	451	446.22	0.93	1076	474	462	453	441	432	458	437	558	135	500	310	1	1	111611693	496	0.92	0.30	12	0.04	485.00	1505.00	745	20230119	-40.40	425	20231024	4.47	745	-40.40	20230119	425	4.47	20231024	745	-40.40	20230119	425	4.47	20231024	0.31	N	004870	500	558 억	1042261	N	N	0	N	N
121	20231110	090156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	456	5	2	1.11	885096	1941	1.81	456	456	456	586	316	451	456.00	0.93	-128	474	462	453	441	432	458	437	558	135	500	310	1	1	111611693	509	0.94	0.30	12	0.00	485.00	1505.00	745	20230119	-38.79	425	20231024	7.29	745	-38.79	20230119	425	7.29	20231024	745	-38.79	20230119	425	7.29	20231024	0.31	N	004870	500	558 억	1042261	N	N	0	N	N
122	20231109	160154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	451	-6	5	-1.31	47872727	106242	89.47	456	465	444	594	320	457	450.59	0.94	-5669	475	465	457	447	439	471	453	558	137	500	310	1	1	111611693	503	0.93	0.30	12	0.10	485.00	1505.00	745	20230119	-39.46	425	20231024	6.12	745	-39.46	20230119	425	6.12	20231024	745	-39.46	20230119	425	6.12	20231024	0.30	N	004870	500	558 억	1047929	N	N	0	N	N
123	20231109	150156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	452	-5	5	-1.09	42400568	94139	79.28	456	465	444	594	320	457	450.40	0.94	-3718	475	465	457	447	439	471	453	558	137	500	310	1	1	111611693	504	0.93	0.30	12	0.08	485.00	1505.00	745	20230119	-39.33	425	20231024	6.35	745	-39.33	20230119	425	6.35	20231024	745	-39.33	20230119	425	6.35	20231024	0.30	N	004870	500	558 억	1047929	N	N	0	N	N
124	20231109	140155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	451	-6	5	-1.31	40895850	90809	76.47	456	465	444	594	320	457	450.35	0.94	-3717	475	465	457	447	439	471	453	558	137	500	310	1	1	111611693	503	0.93	0.30	12	0.08	485.00	1505.00	745	20230119	-39.46	425	20231024	6.12	745	-39.46	20230119	425	6.12	20231024	745	-39.46	20230119	425	6.12	20231024	0.30	N	004870	500	558 억	1047929	N	N	0	N	N
125	20231109	130155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	450	-7	5	-1.53	36375012	80781	68.03	456	465	444	594	320	457	450.29	0.94	4008	475	465	457	447	439	471	453	558	137	500	310	1	1	111611693	502	0.93	0.30	12	0.07	485.00	1505.00	745	20230119	-39.60	425	20231024	5.88	745	-39.60	20230119	425	5.88	20231024	745	-39.60	20230119	425	5.88	20231024	0.30	N	004870	500	558 억	1047929	N	N	0	N	N
126	20231109	120155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	449	-8	5	-1.75	34557606	76736	64.62	456	465	444	594	320	457	450.34	0.94	5107	475	465	457	447	439	471	453	558	137	500	310	1	1	111611693	501	0.93	0.30	12	0.07	485.00	1505.00	745	20230119	-39.73	425	20231024	5.65	745	-39.73	20230119	425	5.65	20231024	745	-39.73	20230119	425	5.65	20231024	0.30	N	004870	500	558 억	1047929	N	N	0	N	N
127	20231109	110156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	448	-9	5	-1.97	33411735	74184	62.47	456	465	444	594	320	457	450.39	0.94	5107	475	465	457	447	439	471	453	558	137	500	310	1	1	111611693	500	0.92	0.30	12	0.07	485.00	1505.00	745	20230119	-39.87	425	20231024	5.41	745	-39.87	20230119	425	5.41	20231024	745	-39.87	20230119	425	5.41	20231024	0.30	N	004870	500	558 억	1047929	N	N	0	N	N
128	20231109	100155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	449	-8	5	-1.75	32308741	71726	60.40	456	465	444	594	320	457	450.45	0.94	5107	475	465	457	447	439	471	453	558	137	500	310	1	1	111611693	501	0.93	0.30	12	0.06	485.00	1505.00	745	20230119	-39.73	425	20231024	5.65	745	-39.73	20230119	425	5.65	20231024	745	-39.73	20230119	425	5.65	20231024	0.30	N	004870	500	558 억	1047929	N	N	0	N	N
129	20231109	090154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	453	-4	5	-0.88	1223067	2691	2.27	456	456	453	594	320	457	454.50	0.94	-2690	475	465	457	447	439	471	453	558	137	500	310	1	1	111611693	506	0.93	0.30	12	0.00	485.00	1505.00	745	20230119	-39.19	425	20231024	6.59	745	-39.19	20230119	425	6.59	20231024	745	-39.19	20230119	425	6.59	20231024	0.30	N	004870	500	558 억	1047929	N	N	0	N	N
130	20231108	160155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	457	8	2	1.78	53602361	118562	122.71	449	467	449	583	315	449	452.10	0.94	-429	463	456	452	445	441	454	443	558	134	500	310	1	1	111611693	510	0.94	0.30	12	0.11	485.00	1505.00	745	20230119	-38.66	425	20231024	7.53	745	-38.66	20230119	425	7.53	20231024	745	-38.66	20230119	425	7.53	20231024	0.23	N	004870	500	558 억	1048358	N	N	0	N	N
131	20231108	150155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	450	1	2	0.22	53134396	117531	121.64	449	467	449	583	315	449	452.09	0.94	-536	463	456	452	445	441	454	443	558	134	500	310	1	1	111611693	502	0.93	0.30	12	0.11	485.00	1505.00	745	20230119	-39.60	425	20231024	5.88	745	-39.60	20230119	425	5.88	20231024	745	-39.60	20230119	425	5.88	20231024	0.23	N	004870	500	558 억	1048358	N	N	0	N	N
132	20231108	140155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	449	0	3	0.00	46002598	101657	105.21	449	467	449	583	315	449	452.53	0.94	-1051	463	456	452	445	441	454	443	558	134	500	310	1	1	111611693	501	0.93	0.30	12	0.09	485.00	1505.00	745	20230119	-39.73	425	20231024	5.65	745	-39.73	20230119	425	5.65	20231024	745	-39.73	20230119	425	5.65	20231024	0.23	N	004870	500	558 억	1048358	N	N	0	N	N
133	20231108	130155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	449	0	3	0.00	41804386	92327	95.55	449	467	449	583	315	449	452.79	0.94	-1052	463	456	452	445	441	454	443	558	134	500	310	1	1	111611693	501	0.93	0.30	12	0.08	485.00	1505.00	745	20230119	-39.73	425	20231024	5.65	745	-39.73	20230119	425	5.65	20231024	745	-39.73	20230119	425	5.65	20231024	0.23	N	004870	500	558 억	1048358	N	N	0	N	N
134	20231108	120155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	451	2	2	0.45	37973957	83824	86.75	449	467	449	583	315	449	453.02	0.94	-1063	463	456	452	445	441	454	443	558	134	500	310	1	1	111611693	503	0.93	0.30	12	0.08	485.00	1505.00	745	20230119	-39.46	425	20231024	6.12	745	-39.46	20230119	425	6.12	20231024	745	-39.46	20230119	425	6.12	20231024	0.23	N	004870	500	558 억	1048358	N	N	0	N	N
135	20231108	110155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	453	4	2	0.89	29363094	64852	67.12	449	467	449	583	315	449	452.77	0.94	-1657	463	456	452	445	441	454	443	558	134	500	310	1	1	111611693	506	0.93	0.30	12	0.06	485.00	1505.00	745	20230119	-39.19	425	20231024	6.59	745	-39.19	20230119	425	6.59	20231024	745	-39.19	20230119	425	6.59	20231024	0.23	N	004870	500	558 억	1048358	N	N	0	N	N
136	20231108	100155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	454	5	2	1.11	10951536	24151	25.00	449	467	449	583	315	449	453.46	0.94	-1469	463	456	452	445	441	454	443	558	134	500	310	1	1	111611693	507	0.94	0.30	12	0.02	485.00	1505.00	745	20230119	-39.06	425	20231024	6.82	745	-39.06	20230119	425	6.82	20231024	745	-39.06	20230119	425	6.82	20231024	0.23	N	004870	500	558 억	1048358	N	N	0	N	N
137	20231108	090155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	449	0	3	0.00	226314	504	0.52	449	450	449	583	315	449	449.04	0.94	0	463	456	452	445	441	454	443	558	134	500	310	1	1	111611693	501	0.93	0.30	12	0.00	485.00	1505.00	745	20230119	-39.73	425	20231024	5.65	745	-39.73	20230119	425	5.65	20231024	745	-39.73	20230119	425	5.65	20231024	0.23	N	004870	500	558 억	1048358	N	N	0	N	N
138	20231107	160155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	449	-10	5	-2.18	43597487	96622	29.13	459	459	448	596	322	459	451.22	0.94	2962	473	465	456	448	439	470	453	558	137	500	320	1	1	111611693	501	0.93	0.30	12	0.09	485.00	1505.00	745	20230119	-39.73	425	20231024	5.65	745	-39.73	20230119	425	5.65	20231024	745	-39.73	20230119	425	5.65	20231024	0.24	N	004870	500	558 억	1044892	N	N	0	N	N
139	20231107	150155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	450	-9	5	-1.96	37123998	82223	24.79	459	459	448	596	322	459	451.50	0.94	2818	473	465	456	448	439	470	453	558	137	500	320	1	1	111611693	502	0.93	0.30	12	0.07	485.00	1505.00	745	20230119	-39.60	425	20231024	5.88	745	-39.60	20230119	425	5.88	20231024	745	-39.60	20230119	425	5.88	20231024	0.24	N	004870	500	558 억	1044892	N	N	0	N	N
140	20231107	140155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	450	-9	5	-1.96	33827528	74892	22.58	459	459	448	596	322	459	451.68	0.94	697	473	465	456	448	439	470	453	558	137	500	320	1	1	111611693	502	0.93	0.30	12	0.07	485.00	1505.00	745	20230119	-39.60	425	20231024	5.88	745	-39.60	20230119	425	5.88	20231024	745	-39.60	20230119	425	5.88	20231024	0.24	N	004870	500	558 억	1044892	N	N	0	N	N
141	20231107	130155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	449	-10	5	-2.18	31794146	70367	21.22	459	459	449	596	322	459	451.83	0.94	311	473	465	456	448	439	470	453	558	137	500	320	1	1	111611693	501	0.93	0.30	12	0.06	485.00	1505.00	745	20230119	-39.73	425	20231024	5.65	745	-39.73	20230119	425	5.65	20231024	745	-39.73	20230119	425	5.65	20231024	0.24	N	004870	500	558 억	1044892	N	N	0	N	N
142	20231107	120154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	450	-9	5	-1.96	24176672	53423	16.11	459	459	450	596	322	459	452.55	0.94	4149	473	465	456	448	439	470	453	558	137	500	320	1	1	111611693	502	0.93	0.30	12	0.05	485.00	1505.00	745	20230119	-39.60	425	20231024	5.88	745	-39.60	20230119	425	5.88	20231024	745	-39.60	20230119	425	5.88	20231024	0.24	N	004870	500	558 억	1044892	N	N	0	N	N
143	20231107	110155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	451	-8	5	-1.74	18348324	40477	12.21	459	459	451	596	322	459	453.30	0.94	3760	473	465	456	448	439	470	453	558	137	500	320	1	1	111611693	503	0.93	0.30	12	0.04	485.00	1505.00	745	20230119	-39.46	425	20231024	6.12	745	-39.46	20230119	425	6.12	20231024	745	-39.46	20230119	425	6.12	20231024	0.24	N	004870	500	558 억	1044892	N	N	0	N	N
144	20231107	100156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	455	-4	5	-0.87	4077068	8928	2.69	459	459	455	596	322	459	456.66	0.94	-772	473	465	456	448	439	470	453	558	137	500	320	1	1	111611693	508	0.94	0.30	12	0.01	485.00	1505.00	745	20230119	-38.93	425	20231024	7.06	745	-38.93	20230119	425	7.06	20231024	745	-38.93	20230119	425	7.06	20231024	0.24	N	004870	500	558 억	1044892	N	N	0	N	N
145	20231107	090153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	459	0	3	0.00	455787	993	0.30	459	459	459	596	322	459	459.00	0.94	-493	473	465	456	448	439	470	453	558	137	500	320	1	1	111611693	512	0.95	0.30	12	0.00	485.00	1505.00	745	20230119	-38.39	425	20231024	8.00	745	-38.39	20230119	425	8.00	20231024	745	-38.39	20230119	425	8.00	20231024	0.24	N	004870	500	558 억	1044892	N	N	0	N	N
146	20231106	160152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	459	9	2	2.00	151029987	331581	207.00	450	464	447	585	315	450	455.48	0.94	-7931	460	455	449	444	438	457	446	558	135	500	310	1	1	111611693	512	0.95	0.30	12	0.30	485.00	1505.00	745	20230119	-38.39	425	20231024	8.00	745	-38.39	20230119	425	8.00	20231024	745	-38.39	20230119	425	8.00	20231024	0.23	N	004870	500	558 억	1053477	N	N	0	N	N
147	20231106	150152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	457	7	2	1.56	147888114	324725	202.72	450	464	447	585	315	450	455.43	0.94	-8347	460	455	449	444	438	457	446	558	135	500	310	1	1	111611693	510	0.94	0.30	12	0.29	485.00	1505.00	745	20230119	-38.66	425	20231024	7.53	745	-38.66	20230119	425	7.53	20231024	745	-38.66	20230119	425	7.53	20231024	0.23	N	004870	500	558 억	1053477	N	N	0	N	N
148	20231106	140151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	452	2	2	0.44	64221519	142116	88.72	450	458	447	585	315	450	451.90	0.94	-1207	460	455	449	444	438	457	446	558	135	500	310	1	1	111611693	504	0.93	0.30	12	0.13	485.00	1505.00	745	20230119	-39.33	425	20231024	6.35	745	-39.33	20230119	425	6.35	20231024	745	-39.33	20230119	425	6.35	20231024	0.23	N	004870	500	558 억	1053477	N	N	0	N	N
149	20231106	130153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	449	-1	5	-0.22	54223169	119917	74.86	450	458	447	585	315	450	452.17	0.94	2410	460	455	449	444	438	457	446	558	135	500	310	1	1	111611693	501	0.93	0.30	12	0.11	485.00	1505.00	745	20230119	-39.73	425	20231024	5.65	745	-39.73	20230119	425	5.65	20231024	745	-39.73	20230119	425	5.65	20231024	0.23	N	004870	500	558 억	1053477	N	N	0	N	N
150	20231106	120152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	454	4	2	0.89	47105097	104113	65.00	450	458	447	585	315	450	452.44	0.94	2203	460	455	449	444	438	457	446	558	135	500	310	1	1	111611693	507	0.94	0.30	12	0.09	485.00	1505.00	745	20230119	-39.06	425	20231024	6.82	745	-39.06	20230119	425	6.82	20231024	745	-39.06	20230119	425	6.82	20231024	0.23	N	004870	500	558 억	1053477	N	N	0	N	N
151	20231106	110153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	451	1	2	0.22	41374729	91428	57.08	450	458	447	585	315	450	452.54	0.94	1873	460	455	449	444	438	457	446	558	135	500	310	1	1	111611693	503	0.93	0.30	12	0.08	485.00	1505.00	745	20230119	-39.46	425	20231024	6.12	745	-39.46	20230119	425	6.12	20231024	745	-39.46	20230119	425	6.12	20231024	0.23	N	004870	500	558 억	1053477	N	N	0	N	N
152	20231106	100148	57	100.00	KOSPI	비금속광물	N	N	N	N	N	456	6	2	1.33	10140808	22392	13.98	450	458	447	585	315	450	452.88	0.94	-478	460	455	449	444	438	457	446	558	135	500	310	1	1	111611693	509	0.94	0.30	12	0.02	485.00	1505.00	745	20230119	-38.79	425	20231024	7.29	745	-38.79	20230119	425	7.29	20231024	745	-38.79	20230119	425	7.29	20231024	0.23	N	004870	500	558 억	1053477	N	N	0	N	N
153	20231106	090153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	448	-2	5	-0.44	844398	1880	1.17	450	450	448	585	315	450	449.15	0.94	-8	460	455	449	444	438	457	446	558	135	500	310	1	1	111611693	500	0.92	0.30	12	0.00	485.00	1505.00	745	20230119	-39.87	425	20231024	5.41	745	-39.87	20230119	425	5.41	20231024	745	-39.87	20230119	425	5.41	20231024	0.23	N	004870	500	558 억	1053477	N	N	0	N	N
154	20231103	160151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	450	1	2	0.22	71964468	160182	86.65	449	454	443	583	315	449	449.27	0.94	7065	484	466	454	436	424	460	430	558	134	500	310	1	1	111611693	502	0.93	0.30	12	0.14	485.00	1505.00	745	20230119	-39.60	425	20231024	5.88	745	-39.60	20230119	425	5.88	20231024	745	-39.60	20230119	425	5.88	20231024	0.23	N	004870	500	558 억	1046412	N	N	0	N	N
155	20231103	150152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	450	1	2	0.22	67450449	150127	81.21	449	454	443	583	315	449	449.29	0.94	7036	484	466	454	436	424	460	430	558	134	500	310	1	1	111611693	502	0.93	0.30	12	0.13	485.00	1505.00	745	20230119	-39.60	425	20231024	5.88	745	-39.60	20230119	425	5.88	20231024	745	-39.60	20230119	425	5.88	20231024	0.23	N	004870	500	558 억	1046412	N	N	0	N	N
156	20231103	140151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	451	2	2	0.45	50231286	111900	60.53	449	454	443	583	315	449	448.89	0.94	5207	484	466	454	436	424	460	430	558	134	500	310	1	1	111611693	503	0.93	0.30	12	0.10	485.00	1505.00	745	20230119	-39.46	425	20231024	6.12	745	-39.46	20230119	425	6.12	20231024	745	-39.46	20230119	425	6.12	20231024	0.23	N	004870	500	558 억	1046412	N	N	0	N	N
157	20231103	130151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	450	1	2	0.22	45106185	100494	54.36	449	454	443	583	315	449	448.84	0.94	1835	484	466	454	436	424	460	430	558	134	500	310	1	1	111611693	502	0.93	0.30	12	0.09	485.00	1505.00	745	20230119	-39.60	425	20231024	5.88	745	-39.60	20230119	425	5.88	20231024	745	-39.60	20230119	425	5.88	20231024	0.23	N	004870	500	558 억	1046412	N	N	0	N	N
158	20231103	120151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	447	-2	5	-0.45	28709213	64100	34.68	449	451	443	583	315	449	447.88	0.94	1487	484	466	454	436	424	460	430	558	134	500	310	1	1	111611693	499	0.92	0.30	12	0.06	485.00	1505.00	745	20230119	-40.00	425	20231024	5.18	745	-40.00	20230119	425	5.18	20231024	745	-40.00	20230119	425	5.18	20231024	0.23	N	004870	500	558 억	1046412	N	N	0	N	N
159	20231103	110152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	448	-1	5	-0.22	19735088	44065	23.84	449	450	443	583	315	449	447.86	0.94	-723	484	466	454	436	424	460	430	558	134	500	310	1	1	111611693	500	0.92	0.30	12	0.04	485.00	1505.00	745	20230119	-39.87	425	20231024	5.41	745	-39.87	20230119	425	5.41	20231024	745	-39.87	20230119	425	5.41	20231024	0.23	N	004870	500	558 억	1046412	N	N	0	N	N
160	20231103	100151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	449	0	3	0.00	13558854	30304	16.39	449	449	443	583	315	449	447.43	0.94	-2346	484	466	454	436	424	460	430	558	134	500	310	1	1	111611693	501	0.93	0.30	12	0.03	485.00	1505.00	745	20230119	-39.73	425	20231024	5.65	745	-39.73	20230119	425	5.65	20231024	745	-39.73	20230119	425	5.65	20231024	0.23	N	004870	500	558 억	1046412	N	N	0	N	N
161	20231103	090151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	449	0	3	0.00	1681954	3746	2.03	449	449	449	583	315	449	449.00	0.94	-426	484	466	454	436	424	460	430	558	134	500	310	1	1	111611693	501	0.93	0.30	12	0.00	485.00	1505.00	745	20230119	-39.73	425	20231024	5.65	745	-39.73	20230119	425	5.65	20231024	745	-39.73	20230119	425	5.65	20231024	0.23	N	004870	500	558 억	1046412	N	N	0	N	N
162	20231102	160150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	449	0	3	0.00	82291146	183809	193.09	451	472	442	583	315	449	447.70	0.94	-2713	477	463	454	440	431	458	435	558	134	500	310	1	1	111611693	501	0.93	0.30	12	0.16	485.00	1505.00	745	20230119	-39.73	425	20231024	5.65	745	-39.73	20230119	425	5.65	20231024	745	-39.73	20230119	425	5.65	20231024	0.21	N	004870	500	558 억	1049125	N	N	0	N	N
163	20231102	150151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	449	0	3	0.00	80937014	180776	189.90	451	472	442	583	315	449	447.72	0.94	-2698	477	463	454	440	431	458	435	558	134	500	310	1	1	111611693	501	0.93	0.30	12	0.16	485.00	1505.00	745	20230119	-39.73	425	20231024	5.65	745	-39.73	20230119	425	5.65	20231024	745	-39.73	20230119	425	5.65	20231024	0.21	N	004870	500	558 억	1049125	N	N	0	N	N
164	20231102	140150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	444	-5	5	-1.11	80599025	180018	189.11	451	472	442	583	315	449	447.73	0.94	-2672	477	463	454	440	431	458	435	558	134	500	310	1	1	111611693	496	0.92	0.30	12	0.16	485.00	1505.00	745	20230119	-40.40	425	20231024	4.47	745	-40.40	20230119	425	4.47	20231024	745	-40.40	20230119	425	4.47	20231024	0.21	N	004870	500	558 억	1049125	N	N	0	N	N
165	20231102	130150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	447	-2	5	-0.45	67205442	149928	157.50	451	472	443	583	315	449	448.25	0.94	-2146	477	463	454	440	431	458	435	558	134	500	310	1	1	111611693	499	0.92	0.30	12	0.13	485.00	1505.00	745	20230119	-40.00	425	20231024	5.18	745	-40.00	20230119	425	5.18	20231024	745	-40.00	20230119	425	5.18	20231024	0.21	N	004870	500	558 억	1049125	N	N	0	N	N
166	20231102	120150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	448	-1	5	-0.22	41019113	91574	96.20	451	472	443	583	315	449	447.93	0.94	4294	477	463	454	440	431	458	435	558	134	500	310	1	1	111611693	500	0.92	0.30	12	0.08	485.00	1505.00	745	20230119	-39.87	425	20231024	5.41	745	-39.87	20230119	425	5.41	20231024	745	-39.87	20230119	425	5.41	20231024	0.21	N	004870	500	558 억	1049125	N	N	0	N	N
167	20231102	110147	57	100.00	KOSPI	비금속광물	N	N	N	N	N	449	0	3	0.00	39829093	88919	93.41	451	472	443	583	315	449	447.93	0.94	4945	477	463	454	440	431	458	435	558	134	500	310	1	1	111611693	501	0.93	0.30	12	0.08	485.00	1505.00	745	20230119	-39.73	425	20231024	5.65	745	-39.73	20230119	425	5.65	20231024	745	-39.73	20230119	425	5.65	20231024	0.21	N	004870	500	558 억	1049125	N	N	0	N	N
168	20231102	100150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	448	-1	5	-0.22	34945136	78028	81.97	451	472	443	583	315	449	447.85	0.94	10855	477	463	454	440	431	458	435	558	134	500	310	1	1	111611693	500	0.92	0.30	12	0.07	485.00	1505.00	745	20230119	-39.87	425	20231024	5.41	745	-39.87	20230119	425	5.41	20231024	745	-39.87	20230119	425	5.41	20231024	0.21	N	004870	500	558 억	1049125	N	N	0	N	N
169	20231102	090150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	449	0	3	0.00	724443	1613	1.69	451	451	449	583	315	449	449.13	0.94	-1	477	463	454	440	431	458	435	558	134	500	310	1	1	111611693	501	0.93	0.30	12	0.00	485.00	1505.00	745	20230119	-39.73	425	20231024	5.65	745	-39.73	20230119	425	5.65	20231024	745	-39.73	20230119	425	5.65	20231024	0.21	N	004870	500	558 억	1049125	N	N	0	N	N
170	20231101	160149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	449	-10	5	-2.18	42781343	95194	30.79	459	468	445	596	322	459	449.41	0.94	-3050	483	471	458	446	433	477	452	558	137	500	320	1	1	111611693	501	0.93	0.30	12	0.09	485.00	1505.00	745	20230119	-39.73	425	20231024	5.65	745	-39.73	20230119	425	5.65	20231024	745	-39.73	20230119	425	5.65	20231024	0.20	N	004870	500	558 억	1051748	N	N	0	N	N
171	20231101	150150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	449	-10	5	-2.18	41638502	92642	29.97	459	468	445	596	322	459	449.46	0.94	-3052	483	471	458	446	433	477	452	558	137	500	320	1	1	111611693	501	0.93	0.30	12	0.08	485.00	1505.00	745	20230119	-39.73	425	20231024	5.65	745	-39.73	20230119	425	5.65	20231024	745	-39.73	20230119	425	5.65	20231024	0.20	N	004870	500	558 억	1051748	N	N	0	N	N
172	20231101	140148	57	100.00	KOSPI	비금속광물	N	N	N	N	N	449	-10	5	-2.18	39312490	87445	28.29	459	468	445	596	322	459	449.57	0.94	-3025	483	471	458	446	433	477	452	558	137	500	320	1	1	111611693	501	0.93	0.30	12	0.08	485.00	1505.00	745	20230119	-39.73	425	20231024	5.65	745	-39.73	20230119	425	5.65	20231024	745	-39.73	20230119	425	5.65	20231024	0.20	N	004870	500	558 억	1051748	N	N	0	N	N
173	20231101	130150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	449	-10	5	-2.18	27982601	62201	20.12	459	468	445	596	322	459	449.87	0.94	-1917	483	471	458	446	433	477	452	558	137	500	320	1	1	111611693	501	0.93	0.30	12	0.06	485.00	1505.00	745	20230119	-39.73	425	20231024	5.65	745	-39.73	20230119	425	5.65	20231024	745	-39.73	20230119	425	5.65	20231024	0.20	N	004870	500	558 억	1051748	N	N	0	N	N
174	20231101	120152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	449	-10	5	-2.18	22687103	50407	16.30	459	468	445	596	322	459	450.08	0.94	-1480	483	471	458	446	433	477	452	558	137	500	320	1	1	111611693	501	0.93	0.30	12	0.05	485.00	1505.00	745	20230119	-39.73	425	20231024	5.65	745	-39.73	20230119	425	5.65	20231024	745	-39.73	20230119	425	5.65	20231024	0.20	N	004870	500	558 억	1051748	N	N	0	N	N
175	20231101	110152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	450	-9	5	-1.96	17331550	38483	12.45	459	468	445	596	322	459	450.37	0.94	-927	483	471	458	446	433	477	452	558	137	500	320	1	1	111611693	502	0.93	0.30	12	0.03	485.00	1505.00	745	20230119	-39.60	425	20231024	5.88	745	-39.60	20230119	425	5.88	20231024	745	-39.60	20230119	425	5.88	20231024	0.20	N	004870	500	558 억	1051748	N	N	0	N	N
176	20231101	100151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	449	-10	5	-2.18	11215877	24874	8.05	459	468	445	596	322	459	450.91	0.94	729	483	471	458	446	433	477	452	558	137	500	320	1	1	111611693	501	0.93	0.30	12	0.02	485.00	1505.00	745	20230119	-39.73	425	20231024	5.65	745	-39.73	20230119	425	5.65	20231024	745	-39.73	20230119	425	5.65	20231024	0.20	N	004870	500	558 억	1051748	N	N	0	N	N
177	20231101	090151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	459	0	3	0.00	918000	2000	0.65	459	459	459	596	322	459	459.00	0.94	-521	483	471	458	446	433	477	452	558	137	500	320	1	1	111611693	512	0.95	0.30	12	0.00	485.00	1505.00	745	20230119	-38.39	425	20231024	8.00	745	-38.39	20230119	425	8.00	20231024	745	-38.39	20230119	425	8.00	20231024	0.20	N	004870	500	558 억	1051748	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History