KissMeData/007210/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

67 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	20241129	160233	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1880	-6	5	-0.32	158665189	84536	32.54	1887	1893	1867	2450	1321	1886	1876.89	3.29	-26655	1956	1920	1903	1867	1850	1912	1859	343	564	500	1350	1	1	67560000	1270	3.87	0.44	12	0.13	486.00	4278.00	3040	20231123	-38.16	1810	20241115	3.87	2910	-35.40	20240111	1810	3.87	20241115	2910	-35.40	20240111	1810	3.87	20241115	1.23	N	007210	500	342 억	2224672	N	N	6	N	N
3	20241129	150235	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1886	0	3	0.00	150286916	80063	30.82	1887	1893	1867	2450	1321	1886	1877.11	3.29	-26684	1956	1920	1903	1867	1850	1912	1859	343	564	500	1350	1	1	67560000	1274	3.88	0.44	12	0.12	486.00	4278.00	3040	20231123	-37.96	1810	20241115	4.20	2910	-35.19	20240111	1810	4.20	20241115	2910	-35.19	20240111	1810	4.20	20241115	1.23	N	007210	500	342 억	2224672	N	N	6	N	N
4	20241129	140233	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1885	-1	5	-0.05	145229950	77380	29.78	1887	1893	1867	2450	1321	1886	1876.84	3.29	-25107	1956	1920	1903	1867	1850	1912	1859	343	564	500	1350	1	1	67560000	1274	3.88	0.44	12	0.11	486.00	4278.00	3040	20231123	-37.99	1810	20241115	4.14	2910	-35.22	20240111	1810	4.14	20241115	2910	-35.22	20240111	1810	4.14	20241115	1.23	N	007210	500	342 억	2224672	N	N	6	N	N
5	20241129	130234	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1892	6	2	0.32	126820922	67647	26.04	1887	1892	1867	2450	1321	1886	1874.75	3.29	-25713	1956	1920	1903	1867	1850	1912	1859	343	564	500	1350	1	1	67560000	1278	3.89	0.44	12	0.10	486.00	4278.00	3040	20231123	-37.76	1810	20241115	4.53	2910	-34.98	20240111	1810	4.53	20241115	2910	-34.98	20240111	1810	4.53	20241115	1.23	N	007210	500	342 억	2224672	N	N	6	N	N
6	20241129	120235	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1868	-18	5	-0.95	90584297	48360	18.61	1887	1887	1867	2450	1321	1886	1873.12	3.29	-24415	1956	1920	1903	1867	1850	1912	1859	343	564	500	1350	1	1	67560000	1262	3.84	0.44	12	0.07	486.00	4278.00	3040	20231123	-38.55	1810	20241115	3.20	2910	-35.81	20240111	1810	3.20	20241115	2910	-35.81	20240111	1810	3.20	20241115	1.23	N	007210	500	342 억	2224672	N	N	6	N	N
7	20241129	110235	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1869	-17	5	-0.90	78841692	42075	16.19	1887	1887	1867	2450	1321	1886	1873.84	3.29	-23054	1956	1920	1903	1867	1850	1912	1859	343	564	500	1350	1	1	67560000	1263	3.85	0.44	12	0.06	486.00	4278.00	3040	20231123	-38.52	1810	20241115	3.26	2910	-35.77	20240111	1810	3.26	20241115	2910	-35.77	20240111	1810	3.26	20241115	1.23	N	007210	500	342 억	2224672	N	N	6	N	N
8	20241129	100236	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1870	-16	5	-0.85	61581283	32839	12.64	1887	1887	1870	2450	1321	1886	1875.25	3.29	-20164	1956	1920	1903	1867	1850	1912	1859	343	564	500	1350	1	1	67560000	1263	3.85	0.44	12	0.05	486.00	4278.00	3040	20231123	-38.49	1810	20241115	3.31	2910	-35.74	20240111	1810	3.31	20241115	2910	-35.74	20240111	1810	3.31	20241115	1.23	N	007210	500	342 억	2224672	N	N	6	N	N
9	20241129	090235	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1887	1	2	0.05	7080159	3757	1.45	1887	1887	1878	2450	1321	1886	1884.52	3.29	-3584	1956	1920	1903	1867	1850	1912	1859	343	564	500	1350	1	1	67560000	1275	3.88	0.44	12	0.01	486.00	4278.00	3040	20231123	-37.93	1810	20241115	4.25	2910	-35.15	20240111	1810	4.25	20241115	2910	-35.15	20240111	1810	4.25	20241115	1.23	N	007210	500	342 억	2224672	N	N	6	N	N
10	20241128	160232	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1886	-51	5	-2.63	493370900	259759	204.05	1939	1939	1886	2515	1356	1937	1899.34	3.38	-52341	1976	1956	1944	1924	1912	1966	1934	343	578	500	1390	1	1	67560000	1274	3.88	0.44	12	0.38	486.00	4278.00	3040	20231123	-37.96	1810	20241115	4.20	2910	-35.19	20240111	1810	4.20	20241115	2930	-35.63	20231128	1810	4.20	20241115	1.22	N	007210	500	342 억	2284775	N	N	6	N	N
11	20241128	150238	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1891	-46	5	-2.37	452228589	237963	186.93	1939	1939	1886	2515	1356	1937	1900.42	3.38	-44408	1976	1956	1944	1924	1912	1966	1934	343	578	500	1390	1	1	67560000	1278	3.89	0.44	12	0.35	486.00	4278.00	3040	20231123	-37.80	1810	20241115	4.48	2910	-35.02	20240111	1810	4.48	20241115	2930	-35.46	20231128	1810	4.48	20241115	1.22	N	007210	500	342 억	2284775	N	N	2	N	N
12	20241128	140237	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1886	-51	5	-2.63	397408027	208933	164.12	1939	1939	1886	2515	1356	1937	1902.08	3.38	-42579	1976	1956	1944	1924	1912	1966	1934	343	578	500	1390	1	1	67560000	1274	3.88	0.44	12	0.31	486.00	4278.00	3040	20231123	-37.96	1810	20241115	4.20	2910	-35.19	20240111	1810	4.20	20241115	2930	-35.63	20231128	1810	4.20	20241115	1.22	N	007210	500	342 억	2284775	N	N	2	N	N
13	20241128	130234	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1893	-44	5	-2.27	312330685	163901	128.75	1939	1939	1892	2515	1356	1937	1905.61	3.38	-42611	1976	1956	1944	1924	1912	1966	1934	343	578	500	1390	1	1	67560000	1279	3.90	0.44	12	0.24	486.00	4278.00	3040	20231123	-37.73	1810	20241115	4.59	2910	-34.95	20240111	1810	4.59	20241115	2930	-35.39	20231128	1810	4.59	20241115	1.22	N	007210	500	342 억	2284775	N	N	2	N	N
14	20241128	120237	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1901	-36	5	-1.86	243833722	127765	100.36	1939	1939	1898	2515	1356	1937	1908.45	3.38	-43101	1976	1956	1944	1924	1912	1966	1934	343	578	500	1390	1	1	67560000	1284	3.91	0.44	12	0.19	486.00	4278.00	3040	20231123	-37.47	1810	20241115	5.03	2910	-34.67	20240111	1810	5.03	20241115	2930	-35.12	20231128	1810	5.03	20241115	1.22	N	007210	500	342 억	2284775	N	N	2	N	N
15	20241128	110237	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1904	-33	5	-1.70	160802087	84096	66.06	1939	1939	1903	2515	1356	1937	1912.13	3.38	-28042	1976	1956	1944	1924	1912	1966	1934	343	578	500	1390	1	1	67560000	1286	3.92	0.45	12	0.12	486.00	4278.00	3040	20231123	-37.37	1810	20241115	5.19	2910	-34.57	20240111	1810	5.19	20241115	2930	-35.02	20231128	1810	5.19	20241115	1.22	N	007210	500	342 억	2284775	N	N	2	N	N
16	20241128	100236	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1916	-21	5	-1.08	99975590	52185	40.99	1939	1939	1906	2515	1356	1937	1915.79	3.38	-28168	1976	1956	1944	1924	1912	1966	1934	343	578	500	1390	1	1	67560000	1294	3.94	0.45	12	0.08	486.00	4278.00	3040	20231123	-36.97	1810	20241115	5.86	2910	-34.16	20240111	1810	5.86	20241115	2930	-34.61	20231128	1810	5.86	20241115	1.22	N	007210	500	342 억	2284775	N	N	2	N	N
17	20241128	090234	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1939	2	2	0.10	1792053	927	0.73	1939	1939	1930	2515	1356	1937	1933.17	3.38	-785	1976	1956	1944	1924	1912	1966	1934	343	578	500	1390	1	1	67560000	1310	3.99	0.45	12	0.00	486.00	4278.00	3040	20231123	-36.22	1810	20241115	7.13	2910	-33.37	20240111	1810	7.13	20241115	2930	-33.82	20231128	1810	7.13	20241115	1.22	N	007210	500	342 억	2284775	N	N	2	N	N
18	20241127	160231	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1937	3	2	0.16	247957201	127150	119.20	1936	1964	1932	2510	1354	1934	1950.12	3.35	17744	1961	1947	1925	1911	1889	1954	1918	343	576	500	1390	1	1	67560000	1309	3.99	0.45	12	0.19	486.00	4278.00	3040	20231123	-36.28	1810	20241115	7.02	2910	-33.44	20240111	1810	7.02	20241115	2955	-34.45	20231127	1810	7.02	20241115	1.22	N	007210	500	342 억	2263966	N	N	2	N	N
19	20241127	150234	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1943	9	2	0.47	237406049	121709	114.10	1936	1964	1932	2510	1354	1934	1950.60	3.35	19312	1961	1947	1925	1911	1889	1954	1918	343	576	500	1390	1	1	67560000	1313	4.00	0.45	12	0.18	486.00	4278.00	3040	20231123	-36.09	1810	20241115	7.35	2910	-33.23	20240111	1810	7.35	20241115	2955	-34.25	20231127	1810	7.35	20241115	1.22	N	007210	500	342 억	2263966	N	N	5	N	N
20	20241127	140234	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1946	12	2	0.62	225660550	115669	108.43	1936	1964	1932	2510	1354	1934	1950.92	3.35	19997	1961	1947	1925	1911	1889	1954	1918	343	576	500	1390	1	1	67560000	1315	4.00	0.45	12	0.17	486.00	4278.00	3040	20231123	-35.99	1810	20241115	7.51	2910	-33.13	20240111	1810	7.51	20241115	2955	-34.15	20231127	1810	7.51	20241115	1.22	N	007210	500	342 억	2263966	N	N	5	N	N
21	20241127	130231	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1959	25	2	1.29	193994505	99444	93.22	1936	1964	1932	2510	1354	1934	1950.79	3.35	22203	1961	1947	1925	1911	1889	1954	1918	343	576	500	1390	1	1	67560000	1324	4.03	0.46	12	0.15	486.00	4278.00	3040	20231123	-35.56	1810	20241115	8.23	2910	-32.68	20240111	1810	8.23	20241115	2955	-33.71	20231127	1810	8.23	20241115	1.22	N	007210	500	342 억	2263966	N	N	5	N	N
22	20241127	120234	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1962	28	2	1.45	167452516	85889	80.52	1936	1964	1932	2510	1354	1934	1949.64	3.35	23175	1961	1947	1925	1911	1889	1954	1918	343	576	500	1390	1	1	67560000	1326	4.04	0.46	12	0.13	486.00	4278.00	3040	20231123	-35.46	1810	20241115	8.40	2910	-32.58	20240111	1810	8.40	20241115	2955	-33.60	20231127	1810	8.40	20241115	1.22	N	007210	500	342 억	2263966	N	N	5	N	N
23	20241127	110234	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1957	23	2	1.19	132523584	68070	63.81	1936	1960	1932	2510	1354	1934	1946.87	3.35	22120	1961	1947	1925	1911	1889	1954	1918	343	576	500	1390	1	1	67560000	1322	4.03	0.46	12	0.10	486.00	4278.00	3040	20231123	-35.62	1810	20241115	8.12	2910	-32.75	20240111	1810	8.12	20241115	2955	-33.77	20231127	1810	8.12	20241115	1.22	N	007210	500	342 억	2263966	N	N	5	N	N
24	20241127	100233	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1954	20	2	1.03	94049773	48390	45.36	1936	1956	1932	2510	1354	1934	1943.58	3.35	22565	1961	1947	1925	1911	1889	1954	1918	343	576	500	1390	1	1	67560000	1320	4.02	0.46	12	0.07	486.00	4278.00	3040	20231123	-35.72	1810	20241115	7.96	2910	-32.85	20240111	1810	7.96	20241115	2955	-33.87	20231127	1810	7.96	20241115	1.22	N	007210	500	342 억	2263966	N	N	5	N	N
25	20241127	090234	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1936	2	2	0.10	543976	281	0.26	1936	1936	1932	2510	1354	1934	1935.86	3.35	-24	1961	1947	1925	1911	1889	1954	1918	343	576	500	1390	1	1	67560000	1308	3.98	0.45	12	0.00	486.00	4278.00	3040	20231123	-36.32	1810	20241115	6.96	2910	-33.47	20240111	1810	6.96	20241115	2955	-34.48	20231127	1810	6.96	20241115	1.22	N	007210	500	342 억	2263966	N	N	5	N	N
26	20241126	160233	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1934	20	2	1.04	202747828	105498	130.89	1916	1939	1903	2485	1340	1914	1921.82	3.30	36036	1930	1922	1912	1904	1894	1926	1908	343	571	500	1370	1	1	67560000	1307	3.98	0.45	12	0.16	486.00	4278.00	3170	20231117	-38.99	1810	20241115	6.85	2910	-33.54	20240111	1810	6.85	20241115	2955	-34.55	20231127	1810	6.85	20241115	1.22	N	007210	500	342 억	2231866	N	N	5	N	N
27	20241126	150232	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1934	20	2	1.04	196735327	102389	127.03	1916	1939	1903	2485	1340	1914	1921.45	3.30	34309	1930	1922	1912	1904	1894	1926	1908	343	571	500	1370	1	1	67560000	1307	3.98	0.45	12	0.15	486.00	4278.00	3170	20231117	-38.99	1810	20241115	6.85	2910	-33.54	20240111	1810	6.85	20241115	2955	-34.55	20231127	1810	6.85	20241115	1.22	N	007210	500	342 억	2231866	N	N	1	N	N
28	20241126	140232	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1939	25	2	1.31	181026587	94277	116.96	1916	1939	1903	2485	1340	1914	1920.16	3.30	34430	1930	1922	1912	1904	1894	1926	1908	343	571	500	1370	1	1	67560000	1310	3.99	0.45	12	0.14	486.00	4278.00	3170	20231117	-38.83	1810	20241115	7.13	2910	-33.37	20240111	1810	7.13	20241115	2955	-34.38	20231127	1810	7.13	20241115	1.22	N	007210	500	342 억	2231866	N	N	1	N	N
29	20241126	130232	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1927	13	2	0.68	142062587	74113	91.95	1916	1929	1903	2485	1340	1914	1916.84	3.30	30536	1930	1922	1912	1904	1894	1926	1908	343	571	500	1370	1	1	67560000	1302	3.97	0.45	12	0.11	486.00	4278.00	3170	20231117	-39.21	1810	20241115	6.46	2910	-33.78	20240111	1810	6.46	20241115	2955	-34.79	20231127	1810	6.46	20241115	1.22	N	007210	500	342 억	2231866	N	N	1	N	N
30	20241126	120233	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1927	13	2	0.68	133364942	69597	86.35	1916	1929	1903	2485	1340	1914	1916.25	3.30	29846	1930	1922	1912	1904	1894	1926	1908	343	571	500	1370	1	1	67560000	1302	3.97	0.45	12	0.10	486.00	4278.00	3170	20231117	-39.21	1810	20241115	6.46	2910	-33.78	20240111	1810	6.46	20241115	2955	-34.79	20231127	1810	6.46	20241115	1.22	N	007210	500	342 억	2231866	N	N	1	N	N
31	20241126	110236	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1928	14	2	0.73	120702533	63030	78.20	1916	1929	1903	2485	1340	1914	1915.00	3.30	28835	1930	1922	1912	1904	1894	1926	1908	343	571	500	1370	1	1	67560000	1303	3.97	0.45	12	0.09	486.00	4278.00	3170	20231117	-39.18	1810	20241115	6.52	2910	-33.75	20240111	1810	6.52	20241115	2955	-34.75	20231127	1810	6.52	20241115	1.22	N	007210	500	342 억	2231866	N	N	1	N	N
32	20241126	100235	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1921	7	2	0.37	102294254	53476	66.34	1916	1923	1903	2485	1340	1914	1912.90	3.30	25672	1930	1922	1912	1904	1894	1926	1908	343	571	500	1370	1	1	67560000	1298	3.95	0.45	12	0.08	486.00	4278.00	3170	20231117	-39.40	1810	20241115	6.13	2910	-33.99	20240111	1810	6.13	20241115	2955	-34.99	20231127	1810	6.13	20241115	1.22	N	007210	500	342 억	2231866	N	N	1	N	N
33	20241126	090233	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1917	3	2	0.16	1065205	556	0.69	1916	1917	1914	2485	1340	1914	1915.84	3.30	-153	1930	1922	1912	1904	1894	1926	1908	343	571	500	1370	1	1	67560000	1295	3.94	0.45	12	0.00	486.00	4278.00	3170	20231117	-39.53	1810	20241115	5.91	2910	-34.12	20240111	1810	5.91	20241115	2955	-35.13	20231127	1810	5.91	20241115	1.22	N	007210	500	342 억	2231866	N	N	1	N	N
34	20241125	160230	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1914	8	2	0.42	152970329	80063	196.34	1906	1920	1902	2475	1335	1906	1910.62	3.31	-2944	1936	1921	1905	1890	1874	1928	1897	343	569	500	1370	1	1	67560000	1293	3.94	0.45	12	0.12	486.00	4278.00	3170	20231117	-39.62	1810	20241115	5.75	2910	-34.23	20240111	1810	5.75	20241115	2955	-35.23	20231127	1810	5.75	20241115	1.22	N	007210	500	342 억	2232877	N	N	1	N	N
35	20241125	150232	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1910	4	2	0.21	142249497	74451	182.58	1906	1920	1902	2475	1335	1906	1910.65	3.31	-4165	1936	1921	1905	1890	1874	1928	1897	343	569	500	1370	1	1	67560000	1290	3.93	0.45	12	0.11	486.00	4278.00	3170	20231117	-39.75	1810	20241115	5.52	2910	-34.36	20240111	1810	5.52	20241115	2955	-35.36	20231127	1810	5.52	20241115	1.22	N	007210	500	342 억	2232877	N	N	3	N	N
36	20241125	140232	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1913	7	2	0.37	104821811	54878	134.58	1906	1920	1902	2475	1335	1906	1910.09	3.31	-3294	1936	1921	1905	1890	1874	1928	1897	343	569	500	1370	1	1	67560000	1292	3.94	0.45	12	0.08	486.00	4278.00	3170	20231117	-39.65	1810	20241115	5.69	2910	-34.26	20240111	1810	5.69	20241115	2955	-35.26	20231127	1810	5.69	20241115	1.22	N	007210	500	342 억	2232877	N	N	3	N	N
37	20241125	130231	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1910	4	2	0.21	94356783	49406	121.16	1906	1920	1902	2475	1335	1906	1909.82	3.31	-2401	1936	1921	1905	1890	1874	1928	1897	343	569	500	1370	1	1	67560000	1290	3.93	0.45	12	0.07	486.00	4278.00	3170	20231117	-39.75	1810	20241115	5.52	2910	-34.36	20240111	1810	5.52	20241115	2955	-35.36	20231127	1810	5.52	20241115	1.22	N	007210	500	342 억	2232877	N	N	3	N	N
38	20241125	120232	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1915	9	2	0.47	69358441	36294	89.01	1906	1920	1902	2475	1335	1906	1911.02	3.31	-1374	1936	1921	1905	1890	1874	1928	1897	343	569	500	1370	1	1	67560000	1294	3.94	0.45	12	0.05	486.00	4278.00	3170	20231117	-39.59	1810	20241115	5.80	2910	-34.19	20240111	1810	5.80	20241115	2955	-35.19	20231127	1810	5.80	20241115	1.22	N	007210	500	342 억	2232877	N	N	3	N	N
39	20241125	110232	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1914	8	2	0.42	52773316	27622	67.74	1906	1920	1902	2475	1335	1906	1910.55	3.31	-1109	1936	1921	1905	1890	1874	1928	1897	343	569	500	1370	1	1	67560000	1293	3.94	0.45	12	0.04	486.00	4278.00	3170	20231117	-39.62	1810	20241115	5.75	2910	-34.23	20240111	1810	5.75	20241115	2955	-35.23	20231127	1810	5.75	20241115	1.22	N	007210	500	342 억	2232877	N	N	3	N	N
40	20241125	100229	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1912	6	2	0.31	33089236	17328	42.49	1906	1920	1902	2475	1335	1906	1909.58	3.31	-1253	1936	1921	1905	1890	1874	1928	1897	343	569	500	1370	1	1	67560000	1292	3.93	0.45	12	0.03	486.00	4278.00	3170	20231117	-39.68	1810	20241115	5.64	2910	-34.30	20240111	1810	5.64	20241115	2955	-35.30	20231127	1810	5.64	20241115	1.22	N	007210	500	342 억	2232877	N	N	3	N	N
41	20241125	090228	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1907	1	2	0.05	3436520	1803	4.42	1906	1907	1906	2475	1335	1906	1906.00	3.31	-1376	1936	1921	1905	1890	1874	1928	1897	343	569	500	1370	1	1	67560000	1288	3.92	0.45	12	0.00	486.00	4278.00	3170	20231117	-39.84	1810	20241115	5.36	2910	-34.47	20240111	1810	5.36	20241115	2955	-35.47	20231127	1810	5.36	20241115	1.22	N	007210	500	342 억	2232877	N	N	3	N	N
42	20241122	160223	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1906	17	2	0.90	77845591	40777	29.00	1889	1920	1889	2455	1323	1889	1909.06	3.32	-7911	1929	1908	1895	1874	1861	1902	1868	343	566	500	1360	1	1	67560000	1288	3.92	0.45	12	0.06	486.00	4278.00	3325	20231115	-42.68	1810	20241115	5.30	2910	-34.50	20240111	1810	5.30	20241115	3040	-37.30	20231123	1810	5.30	20241115	1.23	N	007210	500	342 억	2241171	N	N	3	N	N
43	20241122	150221	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1905	16	2	0.85	73890730	38700	27.52	1889	1920	1889	2455	1323	1889	1909.32	3.32	-7967	1929	1908	1895	1874	1861	1902	1868	343	566	500	1360	1	1	67560000	1287	3.92	0.45	12	0.06	486.00	4278.00	3325	20231115	-42.71	1810	20241115	5.25	2910	-34.54	20240111	1810	5.25	20241115	3040	-37.34	20231123	1810	5.25	20241115	1.23	N	007210	500	342 억	2241171	N	N	0	N	N
44	20241122	140225	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1908	19	2	1.01	68345635	35785	25.45	1889	1920	1889	2455	1323	1889	1909.90	3.32	-7402	1929	1908	1895	1874	1861	1902	1868	343	566	500	1360	1	1	67560000	1289	3.93	0.45	12	0.05	486.00	4278.00	3325	20231115	-42.62	1810	20241115	5.41	2910	-34.43	20240111	1810	5.41	20241115	3040	-37.24	20231123	1810	5.41	20241115	1.23	N	007210	500	342 억	2241171	N	N	0	N	N
45	20241122	130223	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1905	16	2	0.85	58604588	30668	21.81	1889	1920	1889	2455	1323	1889	1910.94	3.32	-6836	1929	1908	1895	1874	1861	1902	1868	343	566	500	1360	1	1	67560000	1287	3.92	0.45	12	0.05	486.00	4278.00	3325	20231115	-42.71	1810	20241115	5.25	2910	-34.54	20240111	1810	5.25	20241115	3040	-37.34	20231123	1810	5.25	20241115	1.23	N	007210	500	342 억	2241171	N	N	0	N	N
46	20241122	120223	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1910	21	2	1.11	51555017	26977	19.19	1889	1920	1889	2455	1323	1889	1911.07	3.32	-6173	1929	1908	1895	1874	1861	1902	1868	343	566	500	1360	1	1	67560000	1290	3.93	0.45	12	0.04	486.00	4278.00	3325	20231115	-42.56	1810	20241115	5.52	2910	-34.36	20240111	1810	5.52	20241115	3040	-37.17	20231123	1810	5.52	20241115	1.23	N	007210	500	342 억	2241171	N	N	0	N	N
47	20241122	110222	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1910	21	2	1.11	35758220	18703	13.30	1889	1920	1889	2455	1323	1889	1911.90	3.32	-3188	1929	1908	1895	1874	1861	1902	1868	343	566	500	1360	1	1	67560000	1290	3.93	0.45	12	0.03	486.00	4278.00	3325	20231115	-42.56	1810	20241115	5.52	2910	-34.36	20240111	1810	5.52	20241115	3040	-37.17	20231123	1810	5.52	20241115	1.23	N	007210	500	342 억	2241171	N	N	0	N	N
48	20241122	100225	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1913	24	2	1.27	29671864	15519	11.04	1889	1920	1889	2455	1323	1889	1911.97	3.32	-2127	1929	1908	1895	1874	1861	1902	1868	343	566	500	1360	1	1	67560000	1292	3.94	0.45	12	0.02	486.00	4278.00	3325	20231115	-42.47	1810	20241115	5.69	2910	-34.26	20240111	1810	5.69	20241115	3040	-37.07	20231123	1810	5.69	20241115	1.23	N	007210	500	342 억	2241171	N	N	0	N	N
49	20241122	090223	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1892	3	2	0.16	262739	139	0.10	1889	1892	1889	2455	1323	1889	1890.21	3.32	51	1929	1908	1895	1874	1861	1902	1868	343	566	500	1360	1	1	67560000	1278	3.89	0.44	12	0.00	486.00	4278.00	3325	20231115	-43.10	1810	20241115	4.53	2910	-34.98	20240111	1810	4.53	20241115	3040	-37.76	20231123	1810	4.53	20241115	1.23	N	007210	500	342 억	2241171	N	N	0	N	N
50	20241121	160222	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1889	-26	5	-1.36	265903638	140290	245.34	1916	1916	1882	2485	1341	1915	1895.43	3.34	-16856	1938	1926	1916	1904	1894	1932	1910	343	570	500	1370	1	1	67560000	1276	3.89	0.44	12	0.21	486.00	4278.00	3325	20231115	-43.19	1810	20241115	4.36	2910	-35.09	20240111	1810	4.36	20241115	3040	-37.86	20231123	1810	4.36	20241115	1.25	N	007210	500	342 억	2256983	N	N	9	N	N
51	20241121	150226	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1896	-19	5	-0.99	248219966	130935	228.98	1916	1916	1882	2485	1341	1915	1895.75	3.34	-14930	1938	1926	1916	1904	1894	1932	1910	343	570	500	1370	1	1	67560000	1281	3.90	0.44	12	0.19	486.00	4278.00	3325	20231115	-42.98	1810	20241115	4.75	2910	-34.85	20240111	1810	4.75	20241115	3040	-37.63	20231123	1810	4.75	20241115	1.25	N	007210	500	342 억	2256983	N	N	9	N	N
52	20241121	140225	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1894	-21	5	-1.10	209251936	110349	192.98	1916	1916	1882	2485	1341	1915	1896.27	3.34	-10761	1938	1926	1916	1904	1894	1932	1910	343	570	500	1370	1	1	67560000	1280	3.90	0.44	12	0.16	486.00	4278.00	3325	20231115	-43.04	1810	20241115	4.64	2910	-34.91	20240111	1810	4.64	20241115	3040	-37.70	20231123	1810	4.64	20241115	1.25	N	007210	500	342 억	2256983	N	N	9	N	N
53	20241121	130225	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1898	-17	5	-0.89	109427390	57636	100.80	1916	1916	1882	2485	1341	1915	1898.59	3.34	-12936	1938	1926	1916	1904	1894	1932	1910	343	570	500	1370	1	1	67560000	1282	3.91	0.44	12	0.09	486.00	4278.00	3325	20231115	-42.92	1810	20241115	4.86	2910	-34.78	20240111	1810	4.86	20241115	3040	-37.57	20231123	1810	4.86	20241115	1.25	N	007210	500	342 억	2256983	N	N	9	N	N
54	20241121	120224	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1886	-29	5	-1.51	96492709	50811	88.86	1916	1916	1882	2485	1341	1915	1899.05	3.34	-9798	1938	1926	1916	1904	1894	1932	1910	343	570	500	1370	1	1	67560000	1274	3.88	0.44	12	0.08	486.00	4278.00	3325	20231115	-43.28	1810	20241115	4.20	2910	-35.19	20240111	1810	4.20	20241115	3040	-37.96	20231123	1810	4.20	20241115	1.25	N	007210	500	342 억	2256983	N	N	9	N	N
55	20241121	110223	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1901	-14	5	-0.73	53639528	28195	49.31	1916	1916	1898	2485	1341	1915	1902.45	3.34	-7822	1938	1926	1916	1904	1894	1932	1910	343	570	500	1370	1	1	67560000	1284	3.91	0.44	12	0.04	486.00	4278.00	3325	20231115	-42.83	1810	20241115	5.03	2910	-34.67	20240111	1810	5.03	20241115	3040	-37.47	20231123	1810	5.03	20241115	1.25	N	007210	500	342 억	2256983	N	N	9	N	N
56	20241121	100223	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1907	-8	5	-0.42	22880032	12023	21.03	1916	1916	1900	2485	1341	1915	1903.02	3.34	-2393	1938	1926	1916	1904	1894	1932	1910	343	570	500	1370	1	1	67560000	1288	3.92	0.45	12	0.02	486.00	4278.00	3325	20231115	-42.65	1810	20241115	5.36	2910	-34.47	20240111	1810	5.36	20241115	3040	-37.27	20231123	1810	5.36	20241115	1.25	N	007210	500	342 억	2256983	N	N	9	N	N
57	20241121	090224	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1915	0	3	0.00	1373162	717	1.25	1916	1916	1915	2485	1341	1915	1915.15	3.34	-625	1938	1926	1916	1904	1894	1932	1910	343	570	500	1370	1	1	67560000	1294	3.94	0.45	12	0.00	486.00	4278.00	3325	20231115	-42.41	1810	20241115	5.80	2910	-34.19	20240111	1810	5.80	20241115	3040	-37.01	20231123	1810	5.80	20241115	1.25	N	007210	500	342 억	2256983	N	N	9	N	N
58	20241120	160222	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1915	0	3	0.00	109149049	57073	65.70	1906	1928	1906	2485	1341	1915	1912.45	3.36	-9852	1968	1941	1906	1879	1844	1955	1893	343	570	500	1370	1	1	67560000	1294	3.94	0.45	12	0.08	486.00	4278.00	3325	20231115	-42.41	1810	20241115	5.80	2910	-34.19	20240111	1810	5.80	20241115	3040	-37.01	20231123	1810	5.80	20241115	1.24	N	007210	500	342 억	2266735	N	N	9	N	N
59	20241120	150226	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1915	0	3	0.00	99328631	51940	59.79	1906	1928	1906	2485	1341	1915	1912.37	3.36	-7744	1968	1941	1906	1879	1844	1955	1893	343	570	500	1370	1	1	67560000	1294	3.94	0.45	12	0.08	486.00	4278.00	3325	20231115	-42.41	1810	20241115	5.80	2910	-34.19	20240111	1810	5.80	20241115	3040	-37.01	20231123	1810	5.80	20241115	1.24	N	007210	500	342 억	2266735	N	N	0	N	N
60	20241120	140227	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1913	-2	5	-0.10	79867058	41757	48.07	1906	1928	1906	2485	1341	1915	1912.66	3.36	-7403	1968	1941	1906	1879	1844	1955	1893	343	570	500	1370	1	1	67560000	1292	3.94	0.45	12	0.06	486.00	4278.00	3325	20231115	-42.47	1810	20241115	5.69	2910	-34.26	20240111	1810	5.69	20241115	3040	-37.07	20231123	1810	5.69	20241115	1.24	N	007210	500	342 억	2266735	N	N	0	N	N
61	20241120	130227	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1915	0	3	0.00	61067688	31915	36.74	1906	1928	1906	2485	1341	1915	1913.45	3.36	-7286	1968	1941	1906	1879	1844	1955	1893	343	570	500	1370	1	1	67560000	1294	3.94	0.45	12	0.05	486.00	4278.00	3325	20231115	-42.41	1810	20241115	5.80	2910	-34.19	20240111	1810	5.80	20241115	3040	-37.01	20231123	1810	5.80	20241115	1.24	N	007210	500	342 억	2266735	N	N	0	N	N
62	20241120	120226	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1915	0	3	0.00	38574839	20144	23.19	1906	1928	1906	2485	1341	1915	1914.95	3.36	-5822	1968	1941	1906	1879	1844	1955	1893	343	570	500	1370	1	1	67560000	1294	3.94	0.45	12	0.03	486.00	4278.00	3325	20231115	-42.41	1810	20241115	5.80	2910	-34.19	20240111	1810	5.80	20241115	3040	-37.01	20231123	1810	5.80	20241115	1.24	N	007210	500	342 억	2266735	N	N	0	N	N
63	20241120	110226	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1919	4	2	0.21	30856097	16106	18.54	1906	1928	1906	2485	1341	1915	1915.81	3.36	-4666	1968	1941	1906	1879	1844	1955	1893	343	570	500	1370	1	1	67560000	1296	3.95	0.45	12	0.02	486.00	4278.00	3325	20231115	-42.29	1810	20241115	6.02	2910	-34.05	20240111	1810	6.02	20241115	3040	-36.88	20231123	1810	6.02	20241115	1.24	N	007210	500	342 억	2266735	N	N	0	N	N
64	20241120	100226	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1918	3	2	0.16	16239769	8480	9.76	1906	1928	1906	2485	1341	1915	1915.07	3.36	-2528	1968	1941	1906	1879	1844	1955	1893	343	570	500	1370	1	1	67560000	1296	3.95	0.45	12	0.01	486.00	4278.00	3325	20231115	-42.32	1810	20241115	5.97	2910	-34.09	20240111	1810	5.97	20241115	3040	-36.91	20231123	1810	5.97	20241115	1.24	N	007210	500	342 억	2266735	N	N	0	N	N
65	20241120	090225	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1919	4	2	0.21	4303783	2255	2.60	1906	1922	1906	2485	1341	1915	1908.55	3.36	403	1968	1941	1906	1879	1844	1955	1893	343	570	500	1370	1	1	67560000	1296	3.95	0.45	12	0.00	486.00	4278.00	3325	20231115	-42.29	1810	20241115	6.02	2910	-34.05	20240111	1810	6.02	20241115	3040	-36.88	20231123	1810	6.02	20241115	1.24	N	007210	500	342 억	2266735	N	N	0	N	N
66	20241119	160218	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1915	26	2	1.38	166003271	86775	65.15	1871	1933	1871	2455	1323	1889	1913.03	3.33	18381	1927	1907	1897	1877	1867	1903	1873	343	566	500	1360	1	1	67560000	1294	3.94	0.45	12	0.13	486.00	4278.00	3325	20231115	-42.41	1810	20241115	5.80	2910	-34.19	20240111	1810	5.80	20241115	3040	-37.01	20231123	1810	5.80	20241115	1.30	N	007210	500	342 억	2248048	N	N	31	N	N
67	20241119	150219	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1926	37	2	1.96	152633647	79810	59.92	1871	1933	1871	2455	1323	1889	1912.46	3.33	15224	1927	1907	1897	1877	1867	1903	1873	343	566	500	1360	1	1	67560000	1301	3.96	0.45	12	0.12	486.00	4278.00	3325	20231115	-42.08	1810	20241115	6.41	2910	-33.81	20240111	1810	6.41	20241115	3040	-36.64	20231123	1810	6.41	20241115	1.30	N	007210	500	342 억	2248048	N	N	31	N	N
68	20241119	140219	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1919	30	2	1.59	131191807	68658	51.55	1871	1933	1871	2455	1323	1889	1910.80	3.33	15862	1927	1907	1897	1877	1867	1903	1873	343	566	500	1360	1	1	67560000	1296	3.95	0.45	12	0.10	486.00	4278.00	3325	20231115	-42.29	1810	20241115	6.02	2910	-34.05	20240111	1810	6.02	20241115	3040	-36.88	20231123	1810	6.02	20241115	1.30	N	007210	500	342 억	2248048	N	N	31	N	N
69	20241119	130219	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1914	25	2	1.32	109790262	57522	43.18	1871	1933	1871	2455	1323	1889	1908.67	3.33	16549	1927	1907	1897	1877	1867	1903	1873	343	566	500	1360	1	1	67560000	1293	3.94	0.45	12	0.09	486.00	4278.00	3325	20231115	-42.44	1810	20241115	5.75	2910	-34.23	20240111	1810	5.75	20241115	3040	-37.04	20231123	1810	5.75	20241115	1.30	N	007210	500	342 억	2248048	N	N	31	N	N
70	20241119	120218	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1908	19	2	1.01	61920135	32547	24.43	1871	1919	1871	2455	1323	1889	1902.48	3.33	3318	1927	1907	1897	1877	1867	1903	1873	343	566	500	1360	1	1	67560000	1289	3.93	0.45	12	0.05	486.00	4278.00	3325	20231115	-42.62	1810	20241115	5.41	2910	-34.43	20240111	1810	5.41	20241115	3040	-37.24	20231123	1810	5.41	20241115	1.30	N	007210	500	342 억	2248048	N	N	31	N	N
71	20241119	110218	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1909	20	2	1.06	52052809	27361	20.54	1871	1919	1871	2455	1323	1889	1902.45	3.33	2125	1927	1907	1897	1877	1867	1903	1873	343	566	500	1360	1	1	67560000	1290	3.93	0.45	12	0.04	486.00	4278.00	3325	20231115	-42.59	1810	20241115	5.47	2910	-34.40	20240111	1810	5.47	20241115	3040	-37.20	20231123	1810	5.47	20241115	1.30	N	007210	500	342 억	2248048	N	N	31	N	N
72	20241119	100223	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1909	20	2	1.06	41247289	21688	16.28	1871	1919	1871	2455	1323	1889	1901.85	3.33	2981	1927	1907	1897	1877	1867	1903	1873	343	566	500	1360	1	1	67560000	1290	3.93	0.45	12	0.03	486.00	4278.00	3325	20231115	-42.59	1810	20241115	5.47	2910	-34.40	20240111	1810	5.47	20241115	3040	-37.20	20231123	1810	5.47	20241115	1.30	N	007210	500	342 억	2248048	N	N	31	N	N
73	20241119	090223	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1889	0	3	0.00	4587678	2447	1.84	1871	1889	1871	2455	1323	1889	1874.82	3.33	42	1927	1907	1897	1877	1867	1903	1873	343	566	500	1360	1	1	67560000	1276	3.89	0.44	12	0.00	486.00	4278.00	3325	20231115	-43.19	1810	20241115	4.36	2910	-35.09	20240111	1810	4.36	20241115	3040	-37.86	20231123	1810	4.36	20241115	1.30	N	007210	500	342 억	2248048	N	N	31	N	N
74	20241118	160218	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1889	-11	5	-0.58	250572532	132229	48.21	1900	1917	1887	2470	1330	1900	1894.99	3.39	-44610	1989	1944	1877	1832	1765	1967	1855	343	570	500	1360	1	1	67560000	1276	3.89	0.44	12	0.20	486.00	4278.00	3325	20231115	-43.19	1810	20241115	4.36	2910	-35.09	20240111	1810	4.36	20241115	3040	-37.86	20231123	1810	4.36	20241115	1.35	N	007210	500	342 억	2287129	N	N	31	N	N
75	20241118	150218	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1894	-6	5	-0.32	235230690	124110	45.25	1900	1917	1887	2470	1330	1900	1895.34	3.39	-43622	1989	1944	1877	1832	1765	1967	1855	343	570	500	1360	1	1	67560000	1280	3.90	0.44	12	0.18	486.00	4278.00	3325	20231115	-43.04	1810	20241115	4.64	2910	-34.91	20240111	1810	4.64	20241115	3040	-37.70	20231123	1810	4.64	20241115	1.35	N	007210	500	342 억	2287129	N	N	0	N	N
76	20241118	140219	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1890	-10	5	-0.53	210074289	110796	40.40	1900	1917	1887	2470	1330	1900	1896.05	3.39	-33557	1989	1944	1877	1832	1765	1967	1855	343	570	500	1360	1	1	67560000	1277	3.89	0.44	12	0.16	486.00	4278.00	3325	20231115	-43.16	1810	20241115	4.42	2910	-35.05	20240111	1810	4.42	20241115	3040	-37.83	20231123	1810	4.42	20241115	1.35	N	007210	500	342 억	2287129	N	N	0	N	N
77	20241118	130219	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1897	-3	5	-0.16	186977502	98584	35.95	1900	1917	1887	2470	1330	1900	1896.63	3.39	-28082	1989	1944	1877	1832	1765	1967	1855	343	570	500	1360	1	1	67560000	1282	3.90	0.44	12	0.15	486.00	4278.00	3325	20231115	-42.95	1810	20241115	4.81	2910	-34.81	20240111	1810	4.81	20241115	3040	-37.60	20231123	1810	4.81	20241115	1.35	N	007210	500	342 억	2287129	N	N	0	N	N
78	20241118	120220	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1896	-4	5	-0.21	163389225	86142	31.41	1900	1917	1887	2470	1330	1900	1896.74	3.39	-17628	1989	1944	1877	1832	1765	1967	1855	343	570	500	1360	1	1	67560000	1281	3.90	0.44	12	0.13	486.00	4278.00	3325	20231115	-42.98	1810	20241115	4.75	2910	-34.85	20240111	1810	4.75	20241115	3040	-37.63	20231123	1810	4.75	20241115	1.35	N	007210	500	342 억	2287129	N	N	0	N	N
79	20241118	110219	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1905	5	2	0.26	100867660	53146	19.38	1900	1917	1890	2470	1330	1900	1897.94	3.39	-10498	1989	1944	1877	1832	1765	1967	1855	343	570	500	1360	1	1	67560000	1287	3.92	0.45	12	0.08	486.00	4278.00	3325	20231115	-42.71	1810	20241115	5.25	2910	-34.54	20240111	1810	5.25	20241115	3040	-37.34	20231123	1810	5.25	20241115	1.35	N	007210	500	342 억	2287129	N	N	0	N	N
80	20241118	100220	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1898	-2	5	-0.11	45518625	23941	8.73	1900	1917	1890	2470	1330	1900	1901.28	3.39	-1152	1989	1944	1877	1832	1765	1967	1855	343	570	500	1360	1	1	67560000	1282	3.91	0.44	12	0.04	486.00	4278.00	3325	20231115	-42.92	1810	20241115	4.86	2910	-34.78	20240111	1810	4.86	20241115	3040	-37.57	20231123	1810	4.86	20241115	1.35	N	007210	500	342 억	2287129	N	N	0	N	N
81	20241118	090217	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1900	0	3	0.00	2973445	1565	0.57	1900	1900	1895	2470	1330	1900	1899.96	3.39	-1442	1989	1944	1877	1832	1765	1967	1855	343	570	500	1360	1	1	67560000	1284	3.91	0.44	12	0.00	486.00	4278.00	3325	20231115	-42.86	1810	20241115	4.97	2910	-34.71	20240111	1810	4.97	20241115	3040	-37.50	20231123	1810	4.97	20241115	1.35	N	007210	500	342 억	2287129	N	N	0	N	N
82	20241115	160222	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	1900	52	2	2.81	511696103	273774	112.42	1810	1922	1810	2400	1294	1848	1868.98	3.31	47730	1919	1883	1852	1816	1785	1901	1834	343	552	500	1330	1	1	67560000	1284	3.91	0.44	12	0.41	486.00	4278.00	3325	20231115	-42.86	1810	20241115	4.97	2910	-34.71	20240111	1810	4.97	20241115	3325	-42.86	20231115	1810	4.97	20241115	1.33	N	007210	500	342 억	2232964	N	N	0	N	N
83	20241115	150227	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	1921	73	2	3.95	494311825	264668	108.68	1810	1921	1810	2400	1294	1848	1867.67	3.31	51728	1919	1883	1852	1816	1785	1901	1834	343	552	500	1330	1	1	67560000	1298	3.95	0.45	12	0.39	486.00	4278.00	3325	20231115	-42.23	1810	20241115	6.13	2910	-33.99	20240111	1810	6.13	20241115	3325	-42.23	20231115	1810	6.13	20241115	1.33	N	007210	500	342 억	2232964	N	N	0	N	N
84	20241115	140225	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	1904	56	2	3.03	395866970	213163	87.53	1810	1904	1810	2400	1294	1848	1857.11	3.31	65365	1919	1883	1852	1816	1785	1901	1834	343	552	500	1330	1	1	67560000	1286	3.92	0.45	12	0.32	486.00	4278.00	3325	20231115	-42.74	1810	20241115	5.19	2910	-34.57	20240111	1810	5.19	20241115	3325	-42.74	20231115	1810	5.19	20241115	1.33	N	007210	500	342 억	2232964	N	N	0	N	N
85	20241115	130225	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	1894	46	2	2.49	337768219	182545	74.96	1810	1896	1810	2400	1294	1848	1850.33	3.31	56136	1919	1883	1852	1816	1785	1901	1834	343	552	500	1330	1	1	67560000	1280	3.90	0.44	12	0.27	486.00	4278.00	3325	20231115	-43.04	1810	20241115	4.64	2910	-34.91	20240111	1810	4.64	20241115	3325	-43.04	20231115	1810	4.64	20241115	1.33	N	007210	500	342 억	2232964	N	N	0	N	N
86	20241115	120225	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	1882	34	2	1.84	283208222	153677	63.10	1810	1885	1810	2400	1294	1848	1842.88	3.31	50844	1919	1883	1852	1816	1785	1901	1834	343	552	500	1330	1	1	67560000	1271	3.87	0.44	12	0.23	486.00	4278.00	3325	20231115	-43.40	1810	20241115	3.98	2910	-35.33	20240111	1810	3.98	20241115	3325	-43.40	20231115	1810	3.98	20241115	1.33	N	007210	500	342 억	2232964	N	N	0	N	N
87	20241115	110222	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	1879	31	2	1.68	240829572	131157	53.85	1810	1882	1810	2400	1294	1848	1836.19	3.31	51754	1919	1883	1852	1816	1785	1901	1834	343	552	500	1330	1	1	67560000	1269	3.87	0.44	12	0.19	486.00	4278.00	3325	20231115	-43.49	1810	20241115	3.81	2910	-35.43	20240111	1810	3.81	20241115	3325	-43.49	20231115	1810	3.81	20241115	1.33	N	007210	500	342 억	2232964	N	N	0	N	N
88	20241115	100223	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	1824	-24	5	-1.30	117987562	64647	26.54	1810	1847	1810	2400	1294	1848	1825.10	3.31	13195	1919	1883	1852	1816	1785	1901	1834	343	552	500	1330	1	1	67560000	1232	3.75	0.43	12	0.10	486.00	4278.00	3325	20231115	-45.14	1810	20241115	0.77	2910	-37.32	20240111	1810	0.77	20241115	3325	-45.14	20231115	1810	0.77	20241115	1.33	N	007210	500	342 억	2232964	N	N	0	N	N
89	20241115	090255	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	1846	-2	5	-0.11	58583101	32225	13.23	1810	1847	1810	2400	1294	1848	1817.94	3.31	7664	1919	1883	1852	1816	1785	1901	1834	343	552	500	1330	1	1	67560000	1247	3.80	0.43	12	0.05	486.00	4278.00	3325	20231115	-44.48	1810	20241115	1.99	2910	-36.56	20240111	1810	1.99	20241115	3325	-44.48	20231115	1810	1.99	20241115	1.33	N	007210	500	342 억	2232964	N	N	0	N	N
90	20241114	160220	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	1865	20	2	1.08	412299071	221068	79.99	1821	1888	1821	2395	1292	1845	1865.03	3.29	6777	1966	1905	1875	1814	1784	1890	1799	343	550	500	1320	1	1	67560000	1260	3.84	0.44	12	0.33	486.00	4278.00	3325	20231115	-43.91	1821	20241114	2.42	2910	-35.91	20240111	1821	2.42	20241114	3325	-43.91	20231115	1821	2.42	20241114	1.35	N	007210	500	342 억	2222574	N	N	0	N	N
91	20241114	150221	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	1879	34	2	1.84	321317648	172338	62.35	1821	1888	1821	2395	1292	1845	1864.46	3.29	17962	1966	1905	1875	1814	1784	1890	1799	343	550	500	1320	1	1	67560000	1269	3.87	0.44	12	0.26	486.00	4278.00	3325	20231115	-43.49	1821	20241114	3.19	2910	-35.43	20240111	1821	3.19	20241114	3325	-43.49	20231115	1821	3.19	20241114	1.35	N	007210	500	342 억	2222574	N	N	0	N	N
92	20241114	140220	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	1881	36	2	1.95	266140197	142968	51.73	1821	1888	1821	2395	1292	1845	1861.54	3.29	30102	1966	1905	1875	1814	1784	1890	1799	343	550	500	1320	1	1	67560000	1271	3.87	0.44	12	0.21	486.00	4278.00	3325	20231115	-43.43	1821	20241114	3.29	2910	-35.36	20240111	1821	3.29	20241114	3325	-43.43	20231115	1821	3.29	20241114	1.35	N	007210	500	342 억	2222574	N	N	0	N	N
93	20241114	130220	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	1882	37	2	2.01	242072753	130167	47.10	1821	1888	1821	2395	1292	1845	1859.71	3.29	30161	1966	1905	1875	1814	1784	1890	1799	343	550	500	1320	1	1	67560000	1271	3.87	0.44	12	0.19	486.00	4278.00	3325	20231115	-43.40	1821	20241114	3.35	2910	-35.33	20240111	1821	3.35	20241114	3325	-43.40	20231115	1821	3.35	20241114	1.35	N	007210	500	342 억	2222574	N	N	0	N	N
94	20241114	120220	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	1865	20	2	1.08	168686025	91095	32.96	1821	1875	1821	2395	1292	1845	1851.76	3.29	9412	1966	1905	1875	1814	1784	1890	1799	343	550	500	1320	1	1	67560000	1260	3.84	0.44	12	0.13	486.00	4278.00	3325	20231115	-43.91	1821	20241114	2.42	2910	-35.91	20240111	1821	2.42	20241114	3325	-43.91	20231115	1821	2.42	20241114	1.35	N	007210	500	342 억	2222574	N	N	0	N	N
95	20241114	110222	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	1874	29	2	1.57	140368677	75930	27.47	1821	1874	1821	2395	1292	1845	1848.66	3.29	17230	1966	1905	1875	1814	1784	1890	1799	343	550	500	1320	1	1	67560000	1266	3.86	0.44	12	0.11	486.00	4278.00	3325	20231115	-43.64	1821	20241114	2.91	2910	-35.60	20240111	1821	2.91	20241114	3325	-43.64	20231115	1821	2.91	20241114	1.35	N	007210	500	342 억	2222574	N	N	0	N	N
96	20241114	100227	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	1846	1	2	0.05	23048590	12628	4.57	1821	1846	1821	2395	1292	1845	1825.17	3.29	630	1966	1905	1875	1814	1784	1890	1799	343	550	500	1320	1	1	67560000	1247	3.80	0.43	12	0.02	486.00	4278.00	3325	20231115	-44.48	1821	20241114	1.37	2910	-36.56	20240111	1821	1.37	20241114	3325	-44.48	20231115	1821	1.37	20241114	1.35	N	007210	500	342 억	2222574	N	N	0	N	N
97	20241114	090219	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1845	0	3	0.00	0	0	0.00	0	0	0	2395	1292	1845	0.00	3.29	0	1966	1905	1875	1814	1784	1890	1799	343	550	500	1320	1	1	67560000	1246	3.80	0.43	12	0.00	486.00	4278.00	3325	20231115	-44.51	1845	20241113	0.00	2910	-36.60	20240111	1845	0.00	20241113	3325	-44.51	20231115	1845	0.00	20241113	1.35	N	007210	500	342 억	2222574	N	N	0	N	N
98	20241112	160216	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1936	-43	5	-2.17	382817311	196236	131.29	1978	1980	1930	2570	1386	1979	1950.80	3.39	-14353	2015	1996	1986	1967	1957	1992	1963	343	591	500	1420	1	1	67560000	1308	3.98	0.45	12	0.29	486.00	4278.00	3325	20231115	-41.77	1860	20240805	4.09	2910	-33.47	20240111	1860	4.09	20240805	3325	-41.77	20231115	1860	4.09	20240805	1.37	N	007210	500	342 억	2292579	N	N	0	N	N
99	20241112	150218	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1930	-49	5	-2.48	363530353	186265	124.62	1978	1980	1930	2570	1386	1979	1951.68	3.39	-14772	2015	1996	1986	1967	1957	1992	1963	343	591	500	1420	1	1	67560000	1304	3.97	0.45	12	0.28	486.00	4278.00	3325	20231115	-41.95	1860	20240805	3.76	2910	-33.68	20240111	1860	3.76	20240805	3325	-41.95	20231115	1860	3.76	20240805	1.37	N	007210	500	342 억	2292579	N	N	0	N	N
100	20241112	140219	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1949	-30	5	-1.52	268341917	137125	91.74	1978	1980	1944	2570	1386	1979	1956.91	3.39	-15001	2015	1996	1986	1967	1957	1992	1963	343	591	500	1420	1	1	67560000	1317	4.01	0.46	12	0.20	486.00	4278.00	3325	20231115	-41.38	1860	20240805	4.78	2910	-33.02	20240111	1860	4.78	20240805	3325	-41.38	20231115	1860	4.78	20240805	1.37	N	007210	500	342 억	2292579	N	N	0	N	N
101	20241112	130217	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1957	-22	5	-1.11	244963217	125128	83.71	1978	1980	1950	2570	1386	1979	1957.70	3.39	-11521	2015	1996	1986	1967	1957	1992	1963	343	591	500	1420	1	1	67560000	1322	4.03	0.46	12	0.19	486.00	4278.00	3325	20231115	-41.14	1860	20240805	5.22	2910	-32.75	20240111	1860	5.22	20240805	3325	-41.14	20231115	1860	5.22	20240805	1.37	N	007210	500	342 억	2292579	N	N	0	N	N
102	20241112	120217	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1960	-19	5	-0.96	197820693	101034	67.59	1978	1980	1950	2570	1386	1979	1957.96	3.39	-8628	2015	1996	1986	1967	1957	1992	1963	343	591	500	1420	1	1	67560000	1324	4.03	0.46	12	0.15	486.00	4278.00	3325	20231115	-41.05	1860	20240805	5.38	2910	-32.65	20240111	1860	5.38	20240805	3325	-41.05	20231115	1860	5.38	20240805	1.37	N	007210	500	342 억	2292579	N	N	0	N	N
103	20241112	110216	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1965	-14	5	-0.71	168896354	86267	57.71	1978	1980	1950	2570	1386	1979	1957.83	3.39	-8939	2015	1996	1986	1967	1957	1992	1963	343	591	500	1420	1	1	67560000	1328	4.04	0.46	12	0.13	486.00	4278.00	3325	20231115	-40.90	1860	20240805	5.65	2910	-32.47	20240111	1860	5.65	20240805	3325	-40.90	20231115	1860	5.65	20240805	1.37	N	007210	500	342 억	2292579	N	N	0	N	N
104	20241112	100217	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1959	-20	5	-1.01	117213627	59892	40.07	1978	1980	1950	2570	1386	1979	1957.08	3.39	-8404	2015	1996	1986	1967	1957	1992	1963	343	591	500	1420	1	1	67560000	1324	4.03	0.46	12	0.09	486.00	4278.00	3325	20231115	-41.08	1860	20240805	5.32	2910	-32.68	20240111	1860	5.32	20240805	3325	-41.08	20231115	1860	5.32	20240805	1.37	N	007210	500	342 억	2292579	N	N	0	N	N
105	20241112	090217	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1980	1	2	0.05	1405921	712	0.48	1978	1980	1973	2570	1386	1979	1974.61	3.39	-610	2015	1996	1986	1967	1957	1992	1963	343	591	500	1420	1	1	67560000	1338	4.07	0.46	12	0.00	486.00	4278.00	3325	20231115	-40.45	1860	20240805	6.45	2910	-31.96	20240111	1860	6.45	20240805	3325	-40.45	20231115	1860	6.45	20240805	1.37	N	007210	500	342 억	2292579	N	N	0	N	N
106	20241111	160215	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1979	-26	5	-1.30	296382251	149272	198.94	2005	2005	1976	2605	1405	2005	1985.53	3.46	-35341	2033	2019	2006	1992	1979	2026	1999	343	600	500	1440	1	1	67560000	1337	4.07	0.46	12	0.22	486.00	4278.00	3325	20231115	-40.48	1860	20240805	6.40	2910	-31.99	20240111	1860	6.40	20240805	3325	-40.48	20231115	1860	6.40	20240805	1.35	N	007210	500	342 억	2336053	N	N	13	N	N
107	20241111	150221	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1983	-22	5	-1.10	286910631	144485	192.56	2005	2005	1976	2605	1405	2005	1985.75	3.46	-33808	2033	2019	2006	1992	1979	2026	1999	343	600	500	1440	1	1	67560000	1340	4.08	0.46	12	0.21	486.00	4278.00	3325	20231115	-40.36	1860	20240805	6.61	2910	-31.86	20240111	1860	6.61	20240805	3325	-40.36	20231115	1860	6.61	20240805	1.35	N	007210	500	342 억	2336053	N	N	13	N	N
108	20241111	140217	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1978	-27	5	-1.35	260180138	130973	174.55	2005	2005	1976	2605	1405	2005	1986.52	3.46	-31913	2033	2019	2006	1992	1979	2026	1999	343	600	500	1440	1	1	67560000	1336	4.07	0.46	12	0.19	486.00	4278.00	3325	20231115	-40.51	1860	20240805	6.34	2910	-32.03	20240111	1860	6.34	20240805	3325	-40.51	20231115	1860	6.34	20240805	1.35	N	007210	500	342 억	2336053	N	N	13	N	N
109	20241111	130216	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1981	-24	5	-1.20	225058469	113220	150.89	2005	2005	1977	2605	1405	2005	1987.80	3.46	-31858	2033	2019	2006	1992	1979	2026	1999	343	600	500	1440	1	1	67560000	1338	4.08	0.46	12	0.17	486.00	4278.00	3325	20231115	-40.42	1860	20240805	6.51	2910	-31.92	20240111	1860	6.51	20240805	3325	-40.42	20231115	1860	6.51	20240805	1.35	N	007210	500	342 억	2336053	N	N	13	N	N
110	20241111	120216	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1981	-24	5	-1.20	190502750	95770	127.63	2005	2005	1981	2605	1405	2005	1989.17	3.46	-20099	2033	2019	2006	1992	1979	2026	1999	343	600	500	1440	1	1	67560000	1338	4.08	0.46	12	0.14	486.00	4278.00	3325	20231115	-40.42	1860	20240805	6.51	2910	-31.92	20240111	1860	6.51	20240805	3325	-40.42	20231115	1860	6.51	20240805	1.35	N	007210	500	342 억	2336053	N	N	13	N	N
111	20241111	110216	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1983	-22	5	-1.10	164490745	82673	110.18	2005	2005	1983	2605	1405	2005	1989.65	3.46	-14507	2033	2019	2006	1992	1979	2026	1999	343	600	500	1440	1	1	67560000	1340	4.08	0.46	12	0.12	486.00	4278.00	3325	20231115	-40.36	1860	20240805	6.61	2910	-31.86	20240111	1860	6.61	20240805	3325	-40.36	20231115	1860	6.61	20240805	1.35	N	007210	500	342 억	2336053	N	N	13	N	N
112	20241111	100215	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1989	-16	5	-0.80	113488050	57000	75.96	2005	2005	1988	2605	1405	2005	1991.02	3.46	-3815	2033	2019	2006	1992	1979	2026	1999	343	600	500	1440	1	1	67560000	1344	4.09	0.46	12	0.08	486.00	4278.00	3325	20231115	-40.18	1860	20240805	6.94	2910	-31.65	20240111	1860	6.94	20240805	3325	-40.18	20231115	1860	6.94	20240805	1.35	N	007210	500	342 억	2336053	N	N	13	N	N
113	20241111	090215	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1991	-14	5	-0.70	7205924	3618	4.82	2005	2005	1991	2605	1405	2005	1991.69	3.46	2306	2033	2019	2006	1992	1979	2026	1999	343	600	500	1440	1	1	67560000	1345	4.10	0.47	12	0.01	486.00	4278.00	3325	20231115	-40.12	1860	20240805	7.04	2910	-31.58	20240111	1860	7.04	20240805	3325	-40.12	20231115	1860	7.04	20240805	1.35	N	007210	500	342 억	2336053	N	N	13	N	N
114	20241108	160212	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2005	9	2	0.45	147113366	73525	83.44	1999	2020	1993	2590	1398	1996	2000.86	3.47	-7497	2050	2022	2007	1979	1964	2015	1972	343	594	500	1430	5	1	67560000	1355	4.13	0.47	12	0.11	486.00	4278.00	3325	20231115	-39.70	1860	20240805	7.80	2910	-31.10	20240111	1860	7.80	20240805	3325	-39.70	20231115	1860	7.80	20240805	1.35	N	007210	500	342 억	2343643	N	N	13	N	N
115	20241108	150217	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1998	2	2	0.10	125782892	62874	71.36	1999	2020	1993	2590	1398	1996	2000.55	3.47	-4775	2050	2022	2007	1979	1964	2015	1972	343	594	500	1430	1	1	67560000	1350	4.11	0.47	12	0.09	486.00	4278.00	3325	20231115	-39.91	1860	20240805	7.42	2910	-31.34	20240111	1860	7.42	20240805	3325	-39.91	20231115	1860	7.42	20240805	1.35	N	007210	500	342 억	2343643	N	N	17	N	N
116	20241108	140214	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1998	2	2	0.10	110980080	55468	62.95	1999	2020	1993	2590	1398	1996	2000.79	3.47	-4535	2050	2022	2007	1979	1964	2015	1972	343	594	500	1430	1	1	67560000	1350	4.11	0.47	12	0.08	486.00	4278.00	3325	20231115	-39.91	1860	20240805	7.42	2910	-31.34	20240111	1860	7.42	20240805	3325	-39.91	20231115	1860	7.42	20240805	1.35	N	007210	500	342 억	2343643	N	N	17	N	N
117	20241108	130216	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2000	4	2	0.20	77428952	38667	43.88	1999	2020	1998	2590	1398	1996	2002.46	3.47	-483	2050	2022	2007	1979	1964	2015	1972	343	594	500	1430	5	1	67560000	1351	4.12	0.47	12	0.06	486.00	4278.00	3325	20231115	-39.85	1860	20240805	7.53	2910	-31.27	20240111	1860	7.53	20240805	3325	-39.85	20231115	1860	7.53	20240805	1.35	N	007210	500	342 억	2343643	N	N	17	N	N
118	20241108	120216	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2000	4	2	0.20	68071012	33987	38.57	1999	2020	1998	2590	1398	1996	2002.85	3.47	383	2050	2022	2007	1979	1964	2015	1972	343	594	500	1430	5	1	67560000	1351	4.12	0.47	12	0.05	486.00	4278.00	3325	20231115	-39.85	1860	20240805	7.53	2910	-31.27	20240111	1860	7.53	20240805	3325	-39.85	20231115	1860	7.53	20240805	1.35	N	007210	500	342 억	2343643	N	N	17	N	N
119	20241108	110217	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1998	2	2	0.10	61227574	30566	34.69	1999	2020	1998	2590	1398	1996	2003.13	3.47	769	2050	2022	2007	1979	1964	2015	1972	343	594	500	1430	1	1	67560000	1350	4.11	0.47	12	0.05	486.00	4278.00	3325	20231115	-39.91	1860	20240805	7.42	2910	-31.34	20240111	1860	7.42	20240805	3325	-39.91	20231115	1860	7.42	20240805	1.35	N	007210	500	342 억	2343643	N	N	17	N	N
120	20241108	100216	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2015	19	2	0.95	12663210	6295	7.14	1999	2020	1999	2590	1398	1996	2011.63	3.47	-465	2050	2022	2007	1979	1964	2015	1972	343	594	500	1430	5	1	67560000	1361	4.15	0.47	12	0.01	486.00	4278.00	3325	20231115	-39.40	1860	20240805	8.33	2910	-30.76	20240111	1860	8.33	20240805	3325	-39.40	20231115	1860	8.33	20240805	1.35	N	007210	500	342 억	2343643	N	N	17	N	N
121	20241108	090214	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2005	9	2	0.45	1812110	906	1.03	1999	2005	1999	2590	1398	1996	2000.12	3.47	5	2050	2022	2007	1979	1964	2015	1972	343	594	500	1430	5	1	67560000	1355	4.13	0.47	12	0.00	486.00	4278.00	3325	20231115	-39.70	1860	20240805	7.80	2910	-31.10	20240111	1860	7.80	20240805	3325	-39.70	20231115	1860	7.80	20240805	1.35	N	007210	500	342 억	2343643	N	N	17	N	N
122	20241107	160214	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1996	-44	5	-2.16	174184768	86721	39.99	2035	2035	1992	2650	1430	2040	2008.56	3.49	-14262	2096	2068	2027	1999	1958	2082	2013	343	610	500	1460	1	1	67560000	1348	4.11	0.47	12	0.13	486.00	4278.00	3330	20231031	-40.06	1860	20240805	7.31	2910	-31.41	20240111	1860	7.31	20240805	3325	-39.97	20231115	1860	7.31	20240805	1.34	N	007210	500	342 억	2359174	N	N	17	N	N
123	20241107	150214	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2000	-40	5	-1.96	143759035	71474	32.96	2035	2035	1997	2650	1430	2040	2011.34	3.49	-11424	2096	2068	2027	1999	1958	2082	2013	343	610	500	1460	5	1	67560000	1351	4.12	0.47	12	0.11	486.00	4278.00	3330	20231031	-39.94	1860	20240805	7.53	2910	-31.27	20240111	1860	7.53	20240805	3325	-39.85	20231115	1860	7.53	20240805	1.34	N	007210	500	342 억	2359174	N	N	22	N	N
124	20241107	140217	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2010	-30	5	-1.47	99265275	49235	22.70	2035	2035	2000	2650	1430	2040	2016.15	3.49	-10430	2096	2068	2027	1999	1958	2082	2013	343	610	500	1460	5	1	67560000	1358	4.14	0.47	12	0.07	486.00	4278.00	3330	20231031	-39.64	1860	20240805	8.06	2910	-30.93	20240111	1860	8.06	20240805	3325	-39.55	20231115	1860	8.06	20240805	1.34	N	007210	500	342 억	2359174	N	N	22	N	N
125	20241107	130217	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2025	-15	5	-0.74	66144900	32762	15.11	2035	2035	2000	2650	1430	2040	2018.94	3.49	-8992	2096	2068	2027	1999	1958	2082	2013	343	610	500	1460	5	1	67560000	1368	4.17	0.47	12	0.05	486.00	4278.00	3330	20231031	-39.19	1860	20240805	8.87	2910	-30.41	20240111	1860	8.87	20240805	3325	-39.10	20231115	1860	8.87	20240805	1.34	N	007210	500	342 억	2359174	N	N	22	N	N
126	20241107	120215	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2020	-20	5	-0.98	49384330	24465	11.28	2035	2035	2000	2650	1430	2040	2018.56	3.49	-9363	2096	2068	2027	1999	1958	2082	2013	343	610	500	1460	5	1	67560000	1365	4.16	0.47	12	0.04	486.00	4278.00	3330	20231031	-39.34	1860	20240805	8.60	2910	-30.58	20240111	1860	8.60	20240805	3325	-39.25	20231115	1860	8.60	20240805	1.34	N	007210	500	342 억	2359174	N	N	22	N	N
127	20241107	110215	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2025	-15	5	-0.74	46901935	23236	10.71	2035	2035	2000	2650	1430	2040	2018.49	3.49	-9334	2096	2068	2027	1999	1958	2082	2013	343	610	500	1460	5	1	67560000	1368	4.17	0.47	12	0.03	486.00	4278.00	3330	20231031	-39.19	1860	20240805	8.87	2910	-30.41	20240111	1860	8.87	20240805	3325	-39.10	20231115	1860	8.87	20240805	1.34	N	007210	500	342 억	2359174	N	N	22	N	N
128	20241107	100215	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2020	-20	5	-0.98	35878200	17779	8.20	2035	2035	2000	2650	1430	2040	2017.99	3.49	-7143	2096	2068	2027	1999	1958	2082	2013	343	610	500	1460	5	1	67560000	1365	4.16	0.47	12	0.03	486.00	4278.00	3330	20231031	-39.34	1860	20240805	8.60	2910	-30.58	20240111	1860	8.60	20240805	3325	-39.25	20231115	1860	8.60	20240805	1.34	N	007210	500	342 억	2359174	N	N	22	N	N
129	20241107	090215	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2035	-5	5	-0.25	1661365	818	0.38	2035	2035	2025	2650	1430	2040	2030.86	3.49	-805	2096	2068	2027	1999	1958	2082	2013	343	610	500	1460	5	1	67560000	1375	4.19	0.48	12	0.00	486.00	4278.00	3330	20231031	-38.89	1860	20240805	9.41	2910	-30.07	20240111	1860	9.41	20240805	3325	-38.80	20231115	1860	9.41	20240805	1.34	N	007210	500	342 억	2359174	N	N	22	N	N
130	20241106	160215	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2040	43	2	2.15	433167016	215275	287.80	1998	2055	1986	2595	1398	1997	2012.16	3.53	-21799	2015	2005	2000	1990	1985	2003	1988	343	598	500	1430	5	1	67560000	1378	4.20	0.48	12	0.32	486.00	4278.00	3375	20231030	-39.56	1860	20240805	9.68	2910	-29.90	20240111	1860	9.68	20240805	3325	-38.65	20231115	1860	9.68	20240805	1.35	N	007210	500	342 억	2386213	N	N	22	N	N
131	20241106	150222	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2030	33	2	1.65	306296571	153053	204.62	1998	2035	1986	2595	1398	1997	2001.25	3.53	-7426	2015	2005	2000	1990	1985	2003	1988	343	598	500	1430	5	1	67560000	1371	4.18	0.47	12	0.23	486.00	4278.00	3375	20231030	-39.85	1860	20240805	9.14	2910	-30.24	20240111	1860	9.14	20240805	3325	-38.95	20231115	1860	9.14	20240805	1.35	N	007210	500	342 억	2386213	N	N	6	N	N
132	20241106	140220	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1997	0	3	0.00	234029584	117135	156.60	1998	2010	1986	2595	1398	1997	1997.95	3.53	-19479	2015	2005	2000	1990	1985	2003	1988	343	598	500	1430	1	1	67560000	1349	4.11	0.47	12	0.17	486.00	4278.00	3375	20231030	-40.83	1860	20240805	7.37	2910	-31.37	20240111	1860	7.37	20240805	3325	-39.94	20231115	1860	7.37	20240805	1.35	N	007210	500	342 억	2386213	N	N	6	N	N
133	20241106	130220	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2000	3	2	0.15	207675868	103900	138.91	1998	2010	1987	2595	1398	1997	1998.81	3.53	-18279	2015	2005	2000	1990	1985	2003	1988	343	598	500	1430	5	1	67560000	1351	4.12	0.47	12	0.15	486.00	4278.00	3375	20231030	-40.74	1860	20240805	7.53	2910	-31.27	20240111	1860	7.53	20240805	3325	-39.85	20231115	1860	7.53	20240805	1.35	N	007210	500	342 억	2386213	N	N	6	N	N
134	20241106	120215	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2005	8	2	0.40	124677410	62357	83.37	1998	2010	1993	2595	1398	1997	1999.41	3.53	-7240	2015	2005	2000	1990	1985	2003	1988	343	598	500	1430	5	1	67560000	1355	4.13	0.47	12	0.09	486.00	4278.00	3375	20231030	-40.59	1860	20240805	7.80	2910	-31.10	20240111	1860	7.80	20240805	3325	-39.70	20231115	1860	7.80	20240805	1.35	N	007210	500	342 억	2386213	N	N	6	N	N
135	20241106	110217	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2010	13	2	0.65	93921750	47002	62.84	1998	2010	1993	2595	1398	1997	1998.25	3.53	-6532	2015	2005	2000	1990	1985	2003	1988	343	598	500	1430	5	1	67560000	1358	4.14	0.47	12	0.07	486.00	4278.00	3375	20231030	-40.44	1860	20240805	8.06	2910	-30.93	20240111	1860	8.06	20240805	3325	-39.55	20231115	1860	8.06	20240805	1.35	N	007210	500	342 억	2386213	N	N	6	N	N
136	20241106	100217	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1995	-2	5	-0.10	46922981	23515	31.44	1998	2000	1993	2595	1398	1997	1995.45	3.53	-3305	2015	2005	2000	1990	1985	2003	1988	343	598	500	1430	1	1	67560000	1348	4.10	0.47	12	0.03	486.00	4278.00	3375	20231030	-40.89	1860	20240805	7.26	2910	-31.44	20240111	1860	7.26	20240805	3325	-40.00	20231115	1860	7.26	20240805	1.35	N	007210	500	342 억	2386213	N	N	6	N	N
137	20241106	090216	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1998	1	2	0.05	7636425	3822	5.11	1998	2000	1997	2595	1398	1997	1998.02	3.53	-96	2015	2005	2000	1990	1985	2003	1988	343	598	500	1430	1	1	67560000	1350	4.11	0.47	12	0.01	486.00	4278.00	3375	20231030	-40.80	1860	20240805	7.42	2910	-31.34	20240111	1860	7.42	20240805	3325	-39.91	20231115	1860	7.42	20240805	1.35	N	007210	500	342 억	2386213	N	N	6	N	N
138	20241105	160213	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1997	-8	5	-0.40	149526782	74770	99.76	2010	2010	1995	2605	1405	2005	1999.80	3.52	4149	2029	2016	1997	1984	1965	2023	1991	343	600	500	1440	1	1	67560000	1349	4.11	0.47	12	0.11	486.00	4278.00	3445	20231027	-42.03	1860	20240805	7.37	2910	-31.37	20240111	1860	7.37	20240805	3325	-39.94	20231115	1860	7.37	20240805	1.35	N	007210	500	342 억	2375123	N	N	6	N	N
139	20241105	150216	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1998	-7	5	-0.35	124694948	62328	83.16	2010	2010	1995	2605	1405	2005	2000.60	3.52	3040	2029	2016	1997	1984	1965	2023	1991	343	600	500	1440	1	1	67560000	1350	4.11	0.47	12	0.09	486.00	4278.00	3445	20231027	-42.00	1860	20240805	7.42	2910	-31.34	20240111	1860	7.42	20240805	3325	-39.91	20231115	1860	7.42	20240805	1.35	N	007210	500	342 억	2375123	N	N	4	N	N
140	20241105	140214	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1998	-7	5	-0.35	116535865	58247	77.71	2010	2010	1995	2605	1405	2005	2000.69	3.52	1255	2029	2016	1997	1984	1965	2023	1991	343	600	500	1440	1	1	67560000	1350	4.11	0.47	12	0.09	486.00	4278.00	3445	20231027	-42.00	1860	20240805	7.42	2910	-31.34	20240111	1860	7.42	20240805	3325	-39.91	20231115	1860	7.42	20240805	1.35	N	007210	500	342 억	2375123	N	N	4	N	N
141	20241105	130214	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2005	0	3	0.00	61035497	30524	40.72	2010	2010	1995	2605	1405	2005	1999.52	3.52	541	2029	2016	1997	1984	1965	2023	1991	343	600	500	1440	5	1	67560000	1355	4.13	0.47	12	0.05	486.00	4278.00	3445	20231027	-41.80	1860	20240805	7.80	2910	-31.10	20240111	1860	7.80	20240805	3325	-39.70	20231115	1860	7.80	20240805	1.35	N	007210	500	342 억	2375123	N	N	4	N	N
142	20241105	120214	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2000	-5	5	-0.25	59514457	29765	39.71	2010	2010	1995	2605	1405	2005	1999.41	3.52	521	2029	2016	1997	1984	1965	2023	1991	343	600	500	1440	5	1	67560000	1351	4.12	0.47	12	0.04	486.00	4278.00	3445	20231027	-41.94	1860	20240805	7.53	2910	-31.27	20240111	1860	7.53	20240805	3325	-39.85	20231115	1860	7.53	20240805	1.35	N	007210	500	342 억	2375123	N	N	4	N	N
143	20241105	110211	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2005	0	3	0.00	58494132	29255	39.03	2010	2010	1995	2605	1405	2005	1999.39	3.52	789	2029	2016	1997	1984	1965	2023	1991	343	600	500	1440	5	1	67560000	1355	4.13	0.47	12	0.04	486.00	4278.00	3445	20231027	-41.80	1860	20240805	7.80	2910	-31.10	20240111	1860	7.80	20240805	3325	-39.70	20231115	1860	7.80	20240805	1.35	N	007210	500	342 억	2375123	N	N	4	N	N
144	20241105	100213	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2005	0	3	0.00	38100850	19067	25.44	2010	2010	1995	2605	1405	2005	1998.13	3.52	351	2029	2016	1997	1984	1965	2023	1991	343	600	500	1440	5	1	67560000	1355	4.13	0.47	12	0.03	486.00	4278.00	3445	20231027	-41.80	1860	20240805	7.80	2910	-31.10	20240111	1860	7.80	20240805	3325	-39.70	20231115	1860	7.80	20240805	1.35	N	007210	500	342 억	2375123	N	N	4	N	N
145	20241105	090212	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1995	-10	5	-0.50	4318588	2156	2.88	2010	2010	1995	2605	1405	2005	2002.64	3.52	-885	2029	2016	1997	1984	1965	2023	1991	343	600	500	1440	1	1	67560000	1348	4.10	0.47	12	0.00	486.00	4278.00	3445	20231027	-42.09	1860	20240805	7.26	2910	-31.44	20240111	1860	7.26	20240805	3325	-40.00	20231115	1860	7.26	20240805	1.35	N	007210	500	342 억	2375123	N	N	4	N	N
146	20241104	160212	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2005	21	2	1.06	149608193	74942	64.11	1984	2010	1978	2575	1389	1984	1996.33	3.52	-4594	2003	1993	1986	1976	1969	1998	1981	343	591	500	1420	5	1	67560000	1355	4.13	0.47	12	0.11	486.00	4278.00	3565	20231026	-43.76	1860	20240805	7.80	2910	-31.10	20240111	1860	7.80	20240805	3325	-39.70	20231115	1860	7.80	20240805	1.37	N	007210	500	342 억	2376083	N	N	4	N	N
147	20241104	150215	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2000	16	2	0.81	143327363	71807	61.43	1984	2010	1978	2575	1389	1984	1996.01	3.52	-4428	2003	1993	1986	1976	1969	1998	1981	343	591	500	1420	5	1	67560000	1351	4.12	0.47	12	0.11	486.00	4278.00	3565	20231026	-43.90	1860	20240805	7.53	2910	-31.27	20240111	1860	7.53	20240805	3325	-39.85	20231115	1860	7.53	20240805	1.37	N	007210	500	342 억	2376083	N	N	2	N	N
148	20241104	140212	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1995	11	2	0.55	96219288	48254	41.28	1984	2010	1978	2575	1389	1984	1994.02	3.52	-4381	2003	1993	1986	1976	1969	1998	1981	343	591	500	1420	1	1	67560000	1348	4.10	0.47	12	0.07	486.00	4278.00	3565	20231026	-44.04	1860	20240805	7.26	2910	-31.44	20240111	1860	7.26	20240805	3325	-40.00	20231115	1860	7.26	20240805	1.37	N	007210	500	342 억	2376083	N	N	2	N	N
149	20241104	130154	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2005	21	2	1.06	89947106	45118	38.60	1984	2010	1978	2575	1389	1984	1993.61	3.52	-4390	2003	1993	1986	1976	1969	1998	1981	343	591	500	1420	5	1	67560000	1355	4.13	0.47	12	0.07	486.00	4278.00	3565	20231026	-43.76	1860	20240805	7.80	2910	-31.10	20240111	1860	7.80	20240805	3325	-39.70	20231115	1860	7.80	20240805	1.37	N	007210	500	342 억	2376083	N	N	2	N	N
150	20241104	120210	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2005	21	2	1.06	72386849	36342	31.09	1984	2010	1978	2575	1389	1984	1991.83	3.52	-3613	2003	1993	1986	1976	1969	1998	1981	343	591	500	1420	5	1	67560000	1355	4.13	0.47	12	0.05	486.00	4278.00	3565	20231026	-43.76	1860	20240805	7.80	2910	-31.10	20240111	1860	7.80	20240805	3325	-39.70	20231115	1860	7.80	20240805	1.37	N	007210	500	342 억	2376083	N	N	2	N	N
151	20241104	110210	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1997	13	2	0.66	50409749	25364	21.70	1984	1997	1978	2575	1389	1984	1987.46	3.52	-4494	2003	1993	1986	1976	1969	1998	1981	343	591	500	1420	1	1	67560000	1349	4.11	0.47	12	0.04	486.00	4278.00	3565	20231026	-43.98	1860	20240805	7.37	2910	-31.37	20240111	1860	7.37	20240805	3325	-39.94	20231115	1860	7.37	20240805	1.37	N	007210	500	342 억	2376083	N	N	2	N	N
152	20241104	100209	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1994	10	2	0.50	32867949	16561	14.17	1984	1995	1978	2575	1389	1984	1984.66	3.52	-4809	2003	1993	1986	1976	1969	1998	1981	343	591	500	1420	1	1	67560000	1347	4.10	0.47	12	0.02	486.00	4278.00	3565	20231026	-44.07	1860	20240805	7.20	2910	-31.48	20240111	1860	7.20	20240805	3325	-40.03	20231115	1860	7.20	20240805	1.37	N	007210	500	342 억	2376083	N	N	2	N	N
153	20241104	090209	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1978	-6	5	-0.30	10700114	5403	4.62	1984	1985	1978	2575	1389	1984	1980.38	3.52	-416	2003	1993	1986	1976	1969	1998	1981	343	591	500	1420	1	1	67560000	1336	4.07	0.46	12	0.01	486.00	4278.00	3565	20231026	-44.52	1860	20240805	6.34	2910	-32.03	20240111	1860	6.34	20240805	3325	-40.51	20231115	1860	6.34	20240805	1.37	N	007210	500	342 억	2376083	N	N	2	N	N
154	20241101	160204	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1984	-11	5	-0.55	231971752	116865	180.26	1979	1996	1979	2590	1397	1995	1984.96	3.58	-34549	2041	2018	1997	1974	1953	2017	1973	343	595	500	1430	1	1	67560000	1340	4.08	0.46	12	0.17	486.00	4278.00	3695	20231025	-46.31	1860	20240805	6.67	2910	-31.82	20240111	1860	6.67	20240805	3325	-40.33	20231115	1860	6.67	20240805	1.40	N	007210	500	342 억	2421365	N	N	2	N	N
155	20241101	150210	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1981	-14	5	-0.70	224204727	112948	174.21	1979	1996	1979	2590	1397	1995	1985.02	3.58	-33870	2041	2018	1997	1974	1953	2017	1973	343	595	500	1430	1	1	67560000	1338	4.08	0.46	12	0.17	486.00	4278.00	3695	20231025	-46.39	1860	20240805	6.51	2910	-31.92	20240111	1860	6.51	20240805	3325	-40.42	20231115	1860	6.51	20240805	1.40	N	007210	500	342 억	2421365	N	N	2	N	N
156	20241101	140207	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1987	-8	5	-0.40	145953599	73507	113.38	1979	1996	1979	2590	1397	1995	1985.57	3.58	-12563	2041	2018	1997	1974	1953	2017	1973	343	595	500	1430	1	1	67560000	1342	4.09	0.46	12	0.11	486.00	4278.00	3695	20231025	-46.22	1860	20240805	6.83	2910	-31.72	20240111	1860	6.83	20240805	3325	-40.24	20231115	1860	6.83	20240805	1.40	N	007210	500	342 억	2421365	N	N	2	N	N
157	20241101	130219	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1987	-8	5	-0.40	122890443	61898	95.47	1979	1996	1979	2590	1397	1995	1985.37	3.58	-10586	2041	2018	1997	1974	1953	2017	1973	343	595	500	1430	1	1	67560000	1342	4.09	0.46	12	0.09	486.00	4278.00	3695	20231025	-46.22	1860	20240805	6.83	2910	-31.72	20240111	1860	6.83	20240805	3325	-40.24	20231115	1860	6.83	20240805	1.40	N	007210	500	342 억	2421365	N	N	2	N	N
158	20241101	120220	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1989	-6	5	-0.30	78484590	39535	60.98	1979	1996	1979	2590	1397	1995	1985.19	3.58	-4994	2041	2018	1997	1974	1953	2017	1973	343	595	500	1430	1	1	67560000	1344	4.09	0.46	12	0.06	486.00	4278.00	3695	20231025	-46.17	1860	20240805	6.94	2910	-31.65	20240111	1860	6.94	20240805	3325	-40.18	20231115	1860	6.94	20240805	1.40	N	007210	500	342 억	2421365	N	N	2	N	N
159	20241101	110219	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1987	-8	5	-0.40	63140538	31814	49.07	1979	1996	1979	2590	1397	1995	1984.67	3.58	-3864	2041	2018	1997	1974	1953	2017	1973	343	595	500	1430	1	1	67560000	1342	4.09	0.46	12	0.05	486.00	4278.00	3695	20231025	-46.22	1860	20240805	6.83	2910	-31.72	20240111	1860	6.83	20240805	3325	-40.24	20231115	1860	6.83	20240805	1.40	N	007210	500	342 억	2421365	N	N	2	N	N
160	20241101	100219	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1987	-8	5	-0.40	28294119	14261	22.00	1979	1996	1979	2590	1397	1995	1984.01	3.58	-4012	2041	2018	1997	1974	1953	2017	1973	343	595	500	1430	1	1	67560000	1342	4.09	0.46	12	0.02	486.00	4278.00	3695	20231025	-46.22	1860	20240805	6.83	2910	-31.72	20240111	1860	6.83	20240805	3325	-40.24	20231115	1860	6.83	20240805	1.40	N	007210	500	342 억	2421365	N	N	2	N	N
161	20241101	090219	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1984	-11	5	-0.55	16351572	8256	12.73	1979	1984	1979	2590	1397	1995	1980.55	3.58	-2352	2041	2018	1997	1974	1953	2017	1973	343	595	500	1430	1	1	67560000	1340	4.08	0.46	12	0.01	486.00	4278.00	3695	20231025	-46.31	1860	20240805	6.67	2910	-31.82	20240111	1860	6.67	20240805	3325	-40.33	20231115	1860	6.67	20240805	1.40	N	007210	500	342 억	2421365	N	N	2	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History