KissMeData/010040/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160256	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2285	-10	5	-0.44	20839780	9145	18.22	2290	2300	2250	2980	1610	2295	2278.82	0.16	0	-223	2391	2342	2271	2222	2151	2367	2247	205	685	500	1510	5	1	41067062	938	-6.36	0.40	12	0.02	-359.00	5671.00	3615	20231109	-36.79	2010	20240806	13.68	3160	-27.69	20240110	2010	13.68	20240806	3615	-36.79	20231109	2010	13.68	20240806	0.82	N	010040	500	205 억		64410	N	N	1	N	00	N
3	20241031	150300	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2280	-15	5	-0.65	17685040	7760	15.46	2290	2300	2250	2980	1610	2295	2279.00	0.16	0	50	2391	2342	2271	2222	2151	2367	2247	205	685	500	1510	5	1	41067062	936	-6.35	0.40	12	0.02	-359.00	5671.00	3615	20231109	-36.93	2010	20240806	13.43	3160	-27.85	20240110	2010	13.43	20240806	3615	-36.93	20231109	2010	13.43	20240806	0.82	N	010040	500	205 억		64410	N	N	0	N	00	N
4	20241031	140259	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2280	-15	5	-0.65	16364235	7180	14.30	2290	2300	2250	2980	1610	2295	2279.14	0.16	0	-4	2391	2342	2271	2222	2151	2367	2247	205	685	500	1510	5	1	41067062	936	-6.35	0.40	12	0.02	-359.00	5671.00	3615	20231109	-36.93	2010	20240806	13.43	3160	-27.85	20240110	2010	13.43	20240806	3615	-36.93	20231109	2010	13.43	20240806	0.82	N	010040	500	205 억		64410	N	N	0	N	00	N
5	20241031	130259	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2275	-20	5	-0.87	14173715	6217	12.38	2290	2300	2250	2980	1610	2295	2279.83	0.16	0	-98	2391	2342	2271	2222	2151	2367	2247	205	685	500	1510	5	1	41067062	934	-6.34	0.40	12	0.02	-359.00	5671.00	3615	20231109	-37.07	2010	20240806	13.18	3160	-28.01	20240110	2010	13.18	20240806	3615	-37.07	20231109	2010	13.18	20240806	0.82	N	010040	500	205 억		64410	N	N	0	N	00	N
6	20241031	120259	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2290	-5	5	-0.22	12075905	5297	10.55	2290	2300	2250	2980	1610	2295	2279.76	0.16	0	-192	2391	2342	2271	2222	2151	2367	2247	205	685	500	1510	5	1	41067062	940	-6.38	0.40	12	0.01	-359.00	5671.00	3615	20231109	-36.65	2010	20240806	13.93	3160	-27.53	20240110	2010	13.93	20240806	3615	-36.65	20231109	2010	13.93	20240806	0.82	N	010040	500	205 억		64410	N	N	0	N	00	N
7	20241031	110301	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2285	-10	5	-0.44	11226030	4925	9.81	2290	2300	2250	2980	1610	2295	2279.40	0.16	0	-285	2391	2342	2271	2222	2151	2367	2247	205	685	500	1510	5	1	41067062	938	-6.36	0.40	12	0.01	-359.00	5671.00	3615	20231109	-36.79	2010	20240806	13.68	3160	-27.69	20240110	2010	13.68	20240806	3615	-36.79	20231109	2010	13.68	20240806	0.82	N	010040	500	205 억		64410	N	N	0	N	00	N
8	20241031	100259	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2285	-10	5	-0.44	8009260	3515	7.00	2290	2300	2250	2980	1610	2295	2278.59	0.16	0	-70	2391	2342	2271	2222	2151	2367	2247	205	685	500	1510	5	1	41067062	938	-6.36	0.40	12	0.01	-359.00	5671.00	3615	20231109	-36.79	2010	20240806	13.68	3160	-27.69	20240110	2010	13.68	20240806	3615	-36.79	20231109	2010	13.68	20240806	0.82	N	010040	500	205 억		64410	N	N	0	N	00	N
9	20241031	090259	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2270	-25	5	-1.09	50250	22	0.04	2290	2290	2270	2980	1610	2295	2284.09	0.16	0	-20	2391	2342	2271	2222	2151	2367	2247	205	685	500	1510	5	1	41067062	932	-6.32	0.40	12	0.00	-359.00	5671.00	3615	20231109	-37.21	2010	20240806	12.94	3160	-28.16	20240110	2010	12.94	20240806	3615	-37.21	20231109	2010	12.94	20240806	0.82	N	010040	500	205 억		64410	N	N	0	N	00	N
10	20241030	160258	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2295	65	2	2.91	111496780	49025	285.03	2255	2320	2200	2895	1565	2230	2274.28	0.15	0	1129	2273	2251	2228	2206	2183	2262	2217	205	665	500	1470	5	1	41067062	942	-6.39	0.40	12	0.12	-359.00	5671.00	3615	20231109	-36.51	2010	20240806	14.18	3160	-27.37	20240110	2010	14.18	20240806	3615	-36.51	20231109	2010	14.18	20240806	0.83	N	010040	500	205 억		63575	N	N	0	N	00	N
11	20241030	150302	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2270	40	2	1.79	105988115	46618	271.03	2255	2320	2200	2895	1565	2230	2273.54	0.15	0	917	2273	2251	2228	2206	2183	2262	2217	205	665	500	1470	5	1	41067062	932	-6.32	0.40	12	0.11	-359.00	5671.00	3615	20231109	-37.21	2010	20240806	12.94	3160	-28.16	20240110	2010	12.94	20240806	3615	-37.21	20231109	2010	12.94	20240806	0.83	N	010040	500	205 억		63575	N	N	0	N	00	N
12	20241030	140300	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2300	70	2	3.14	101145510	44508	258.77	2255	2320	2200	2895	1565	2230	2272.52	0.15	0	1201	2273	2251	2228	2206	2183	2262	2217	205	665	500	1470	5	1	41067062	945	-6.41	0.41	12	0.11	-359.00	5671.00	3615	20231109	-36.38	2010	20240806	14.43	3160	-27.22	20240110	2010	14.43	20240806	3615	-36.38	20231109	2010	14.43	20240806	0.83	N	010040	500	205 억		63575	N	N	0	N	00	N
13	20241030	130300	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2285	55	2	2.47	57361610	25438	147.90	2255	2285	2200	2895	1565	2230	2254.96	0.15	0	753	2273	2251	2228	2206	2183	2262	2217	205	665	500	1470	5	1	41067062	938	-6.36	0.40	12	0.06	-359.00	5671.00	3615	20231109	-36.79	2010	20240806	13.68	3160	-27.69	20240110	2010	13.68	20240806	3615	-36.79	20231109	2010	13.68	20240806	0.83	N	010040	500	205 억		63575	N	N	0	N	00	N
14	20241030	120301	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2260	30	2	1.35	27093265	12044	70.02	2255	2265	2235	2895	1565	2230	2249.52	0.15	0	632	2273	2251	2228	2206	2183	2262	2217	205	665	500	1470	5	1	41067062	928	-6.30	0.40	12	0.03	-359.00	5671.00	3615	20231109	-37.48	2010	20240806	12.44	3160	-28.48	20240110	2010	12.44	20240806	3615	-37.48	20231109	2010	12.44	20240806	0.83	N	010040	500	205 억		63575	N	N	0	N	00	N
15	20241030	110259	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2255	25	2	1.12	21250685	9452	54.95	2255	2265	2235	2895	1565	2230	2248.27	0.15	0	623	2273	2251	2228	2206	2183	2262	2217	205	665	500	1470	5	1	41067062	926	-6.28	0.40	12	0.02	-359.00	5671.00	3615	20231109	-37.62	2010	20240806	12.19	3160	-28.64	20240110	2010	12.19	20240806	3615	-37.62	20231109	2010	12.19	20240806	0.83	N	010040	500	205 억		63575	N	N	0	N	00	N
16	20241030	100258	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2260	30	2	1.35	18503240	8236	47.88	2255	2265	2235	2895	1565	2230	2246.63	0.15	0	658	2273	2251	2228	2206	2183	2262	2217	205	665	500	1470	5	1	41067062	928	-6.30	0.40	12	0.02	-359.00	5671.00	3615	20231109	-37.48	2010	20240806	12.44	3160	-28.48	20240110	2010	12.44	20240806	3615	-37.48	20231109	2010	12.44	20240806	0.83	N	010040	500	205 억		63575	N	N	0	N	00	N
17	20241030	090300	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2265	35	2	1.57	1065235	472	2.74	2255	2265	2250	2895	1565	2230	2256.85	0.15	0	-92	2273	2251	2228	2206	2183	2262	2217	205	665	500	1470	5	1	41067062	930	-6.31	0.40	12	0.00	-359.00	5671.00	3615	20231109	-37.34	2010	20240806	12.69	3160	-28.32	20240110	2010	12.69	20240806	3615	-37.34	20231109	2010	12.69	20240806	0.83	N	010040	500	205 억		63575	N	N	0	N	00	N
18	20241029	160251	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2230	5	2	0.22	38270580	17198	113.33	2220	2250	2205	2890	1560	2225	2225.28	0.16	0	-735	2245	2235	2215	2205	2185	2240	2210	205	665	500	1460	5	1	41067062	916	-6.21	0.39	12	0.04	-359.00	5671.00	3615	20231109	-38.31	2010	20240806	10.95	3160	-29.43	20240110	2010	10.95	20240806	3615	-38.31	20231109	2010	10.95	20240806	0.80	N	010040	500	205 억		64358	N	N	0	N	00	N
19	20241029	150256	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2225	0	3	0.00	34418965	15469	101.94	2220	2250	2205	2890	1560	2225	2225.03	0.16	0	-343	2245	2235	2215	2205	2185	2240	2210	205	665	500	1460	5	1	41067062	914	-6.20	0.39	12	0.04	-359.00	5671.00	3615	20231109	-38.45	2010	20240806	10.70	3160	-29.59	20240110	2010	10.70	20240806	3615	-38.45	20231109	2010	10.70	20240806	0.80	N	010040	500	205 억		64358	N	N	0	N	00	N
20	20241029	140252	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2240	15	2	0.67	31175160	14015	92.36	2220	2250	2205	2890	1560	2225	2224.41	0.16	0	-249	2245	2235	2215	2205	2185	2240	2210	205	665	500	1460	5	1	41067062	920	-6.24	0.39	12	0.03	-359.00	5671.00	3615	20231109	-38.04	2010	20240806	11.44	3160	-29.11	20240110	2010	11.44	20240806	3615	-38.04	20231109	2010	11.44	20240806	0.80	N	010040	500	205 억		64358	N	N	0	N	00	N
21	20241029	130253	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2250	25	2	1.12	28374760	12760	84.09	2220	2250	2205	2890	1560	2225	2223.73	0.16	0	-761	2245	2235	2215	2205	2185	2240	2210	205	665	500	1460	5	1	41067062	924	-6.27	0.40	12	0.03	-359.00	5671.00	3615	20231109	-37.76	2010	20240806	11.94	3160	-28.80	20240110	2010	11.94	20240806	3615	-37.76	20231109	2010	11.94	20240806	0.80	N	010040	500	205 억		64358	N	N	0	N	00	N
22	20241029	120254	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2235	10	2	0.45	24425915	10992	72.43	2220	2240	2215	2890	1560	2225	2222.15	0.16	0	-761	2245	2235	2215	2205	2185	2240	2210	205	665	500	1460	5	1	41067062	918	-6.23	0.39	12	0.03	-359.00	5671.00	3615	20231109	-38.17	2010	20240806	11.19	3160	-29.27	20240110	2010	11.19	20240806	3615	-38.17	20231109	2010	11.19	20240806	0.80	N	010040	500	205 억		64358	N	N	0	N	00	N
23	20241029	110254	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2225	0	3	0.00	13600945	6120	40.33	2220	2240	2215	2890	1560	2225	2222.38	0.16	0	-637	2245	2235	2215	2205	2185	2240	2210	205	665	500	1460	5	1	41067062	914	-6.20	0.39	12	0.01	-359.00	5671.00	3615	20231109	-38.45	2010	20240806	10.70	3160	-29.59	20240110	2010	10.70	20240806	3615	-38.45	20231109	2010	10.70	20240806	0.80	N	010040	500	205 억		64358	N	N	0	N	00	N
24	20241029	100254	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2225	0	3	0.00	6485700	2919	19.24	2220	2240	2215	2890	1560	2225	2221.89	0.16	0	-637	2245	2235	2215	2205	2185	2240	2210	205	665	500	1460	5	1	41067062	914	-6.20	0.39	12	0.01	-359.00	5671.00	3615	20231109	-38.45	2010	20240806	10.70	3160	-29.59	20240110	2010	10.70	20240806	3615	-38.45	20231109	2010	10.70	20240806	0.80	N	010040	500	205 억		64358	N	N	0	N	00	N
25	20241028	160251	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2225	15	2	0.68	33402620	15150	65.42	2195	2225	2195	2870	1550	2210	2204.79	0.16	0	-671	2343	2276	2223	2156	2103	2250	2130	205	660	500	1450	5	1	41067062	914	-6.20	0.39	12	0.04	-359.00	5671.00	3615	20231109	-38.45	2010	20240806	10.70	3160	-29.59	20240110	2010	10.70	20240806	3615	-38.45	20231109	2010	10.70	20240806	0.81	N	010040	500	205 억		65029	N	N	0	N	00	N
26	20241028	150251	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2225	15	2	0.68	28400980	12897	55.69	2195	2225	2195	2870	1550	2210	2202.14	0.16	0	-946	2343	2276	2223	2156	2103	2250	2130	205	660	500	1450	5	1	41067062	914	-6.20	0.39	12	0.03	-359.00	5671.00	3615	20231109	-38.45	2010	20240806	10.70	3160	-29.59	20240110	2010	10.70	20240806	3615	-38.45	20231109	2010	10.70	20240806	0.81	N	010040	500	205 억		65029	N	N	0	N	00	N
27	20241028	140254	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2225	15	2	0.68	27175615	12346	53.31	2195	2225	2195	2870	1550	2210	2201.17	0.16	0	-1068	2343	2276	2223	2156	2103	2250	2130	205	660	500	1450	5	1	41067062	914	-6.20	0.39	12	0.03	-359.00	5671.00	3615	20231109	-38.45	2010	20240806	10.70	3160	-29.59	20240110	2010	10.70	20240806	3615	-38.45	20231109	2010	10.70	20240806	0.81	N	010040	500	205 억		65029	N	N	0	N	00	N
28	20241028	130252	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2210	0	3	0.00	24004730	10915	47.13	2195	2215	2195	2870	1550	2210	2199.24	0.16	0	-1076	2343	2276	2223	2156	2103	2250	2130	205	660	500	1450	5	1	41067062	908	-6.16	0.39	12	0.03	-359.00	5671.00	3615	20231109	-38.87	2010	20240806	9.95	3160	-30.06	20240110	2010	9.95	20240806	3615	-38.87	20231109	2010	9.95	20240806	0.81	N	010040	500	205 억		65029	N	N	0	N	00	N
29	20241028	120253	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2205	-5	5	-0.23	23589250	10727	46.32	2195	2215	2195	2870	1550	2210	2199.05	0.16	0	-1076	2343	2276	2223	2156	2103	2250	2130	205	660	500	1450	5	1	41067062	906	-6.14	0.39	12	0.03	-359.00	5671.00	3615	20231109	-39.00	2010	20240806	9.70	3160	-30.22	20240110	2010	9.70	20240806	3615	-39.00	20231109	2010	9.70	20240806	0.81	N	010040	500	205 억		65029	N	N	0	N	00	N
30	20241028	110236	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2215	5	2	0.23	22889250	10410	44.95	2195	2215	2195	2870	1550	2210	2198.78	0.16	0	-1196	2343	2276	2223	2156	2103	2250	2130	205	660	500	1450	5	1	41067062	910	-6.17	0.39	12	0.03	-359.00	5671.00	3615	20231109	-38.73	2010	20240806	10.20	3160	-29.91	20240110	2010	10.20	20240806	3615	-38.73	20231109	2010	10.20	20240806	0.81	N	010040	500	205 억		65029	N	N	0	N	00	N
31	20241028	100249	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2210	0	3	0.00	18626085	8481	36.62	2195	2210	2195	2870	1550	2210	2196.21	0.16	0	-1118	2343	2276	2223	2156	2103	2250	2130	205	660	500	1450	5	1	41067062	908	-6.16	0.39	12	0.02	-359.00	5671.00	3615	20231109	-38.87	2010	20240806	9.95	3160	-30.06	20240110	2010	9.95	20240806	3615	-38.87	20231109	2010	9.95	20240806	0.81	N	010040	500	205 억		65029	N	N	0	N	00	N
32	20241028	090250	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2210	0	3	0.00	16710685	7613	32.88	2195	2210	2195	2870	1550	2210	2195.02	0.16	0	-1118	2343	2276	2223	2156	2103	2250	2130	205	660	500	1450	5	1	41067062	908	-6.16	0.39	12	0.02	-359.00	5671.00	3615	20231109	-38.87	2010	20240806	9.95	3160	-30.06	20240110	2010	9.95	20240806	3615	-38.87	20231109	2010	9.95	20240806	0.81	N	010040	500	205 억		65029	N	N	0	N	00	N
33	20241025	160249	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2210	10	2	0.45	50163115	22732	241.34	2215	2290	2170	2860	1540	2200	2206.72	0.17	0	-2962	2230	2215	2185	2170	2140	2222	2177	205	660	500	1450	5	1	41067062	908	-6.16	0.39	12	0.06	-359.00	5671.00	3615	20231109	-38.87	2010	20240806	9.95	3160	-30.06	20240110	2010	9.95	20240806	3615	-38.87	20231109	2010	9.95	20240806	0.83	N	010040	500	205 억		67992	N	N	0	N	00	N
34	20241025	150252	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2210	10	2	0.45	45209985	20488	217.52	2215	2290	2170	2860	1540	2200	2206.66	0.17	0	-3063	2230	2215	2185	2170	2140	2222	2177	205	660	500	1450	5	1	41067062	908	-6.16	0.39	12	0.05	-359.00	5671.00	3615	20231109	-38.87	2010	20240806	9.95	3160	-30.06	20240110	2010	9.95	20240806	3615	-38.87	20231109	2010	9.95	20240806	0.83	N	010040	500	205 억		67992	N	N	0	N	00	N
35	20241025	140252	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2210	10	2	0.45	44946345	20368	216.24	2215	2290	2170	2860	1540	2200	2206.71	0.17	0	-3146	2230	2215	2185	2170	2140	2222	2177	205	660	500	1450	5	1	41067062	908	-6.16	0.39	12	0.05	-359.00	5671.00	3615	20231109	-38.87	2010	20240806	9.95	3160	-30.06	20240110	2010	9.95	20240806	3615	-38.87	20231109	2010	9.95	20240806	0.83	N	010040	500	205 억		67992	N	N	0	N	00	N
36	20241025	130253	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2225	25	2	1.14	18414250	8248	87.57	2215	2290	2195	2860	1540	2200	2232.57	0.17	0	-1605	2230	2215	2185	2170	2140	2222	2177	205	660	500	1450	5	1	41067062	914	-6.20	0.39	12	0.02	-359.00	5671.00	3615	20231109	-38.45	2010	20240806	10.70	3160	-29.59	20240110	2010	10.70	20240806	3615	-38.45	20231109	2010	10.70	20240806	0.83	N	010040	500	205 억		67992	N	N	0	N	00	N
37	20241025	120252	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2220	20	2	0.91	18043685	8081	85.79	2215	2290	2195	2860	1540	2200	2232.85	0.17	0	-1605	2230	2215	2185	2170	2140	2222	2177	205	660	500	1450	5	1	41067062	912	-6.18	0.39	12	0.02	-359.00	5671.00	3615	20231109	-38.59	2010	20240806	10.45	3160	-29.75	20240110	2010	10.45	20240806	3615	-38.59	20231109	2010	10.45	20240806	0.83	N	010040	500	205 억		67992	N	N	0	N	00	N
38	20241025	110251	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2235	35	2	1.59	18010345	8066	85.64	2215	2290	2195	2860	1540	2200	2232.87	0.17	0	-1612	2230	2215	2185	2170	2140	2222	2177	205	660	500	1450	5	1	41067062	918	-6.23	0.39	12	0.02	-359.00	5671.00	3615	20231109	-38.17	2010	20240806	11.19	3160	-29.27	20240110	2010	11.19	20240806	3615	-38.17	20231109	2010	11.19	20240806	0.83	N	010040	500	205 억		67992	N	N	0	N	00	N
39	20241025	100252	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2240	40	2	1.82	16570135	7418	78.76	2215	2290	2195	2860	1540	2200	2233.77	0.17	0	-1609	2230	2215	2185	2170	2140	2222	2177	205	660	500	1450	5	1	41067062	920	-6.24	0.39	12	0.02	-359.00	5671.00	3615	20231109	-38.04	2010	20240806	11.44	3160	-29.11	20240110	2010	11.44	20240806	3615	-38.04	20231109	2010	11.44	20240806	0.83	N	010040	500	205 억		67992	N	N	0	N	00	N
40	20241025	090251	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2220	20	2	0.91	148410	67	0.71	2215	2220	2215	2860	1540	2200	2215.07	0.17	0	-2	2230	2215	2185	2170	2140	2222	2177	205	660	500	1450	5	1	41067062	912	-6.18	0.39	12	0.00	-359.00	5671.00	3615	20231109	-38.59	2010	20240806	10.45	3160	-29.75	20240110	2010	10.45	20240806	3615	-38.59	20231109	2010	10.45	20240806	0.83	N	010040	500	205 억		67992	N	N	0	N	00	N
41	20241024	160248	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2200	-10	5	-0.45	19938225	9118	40.65	2195	2200	2155	2870	1550	2210	2186.23	0.16	0	259	2250	2230	2190	2170	2130	2240	2180	205	660	500	1450	5	1	41067062	903	-6.13	0.39	12	0.02	-359.00	5671.00	3615	20231109	-39.14	2010	20240806	9.45	3160	-30.38	20240110	2010	9.45	20240806	3615	-39.14	20231109	2010	9.45	20240806	0.84	N	010040	500	205 억		67736	N	N	0	N	00	N
42	20241024	150249	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2195	-15	5	-0.68	17537745	8026	35.78	2195	2200	2155	2870	1550	2210	2185.12	0.16	0	264	2250	2230	2190	2170	2130	2240	2180	205	660	500	1450	5	1	41067062	901	-6.11	0.39	12	0.02	-359.00	5671.00	3615	20231109	-39.28	2010	20240806	9.20	3160	-30.54	20240110	2010	9.20	20240806	3615	-39.28	20231109	2010	9.20	20240806	0.84	N	010040	500	205 억		67736	N	N	0	N	00	N
43	20241024	140249	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2195	-15	5	-0.68	12477815	5708	25.45	2195	2200	2155	2870	1550	2210	2186.02	0.16	0	-207	2250	2230	2190	2170	2130	2240	2180	205	660	500	1450	5	1	41067062	901	-6.11	0.39	12	0.01	-359.00	5671.00	3615	20231109	-39.28	2010	20240806	9.20	3160	-30.54	20240110	2010	9.20	20240806	3615	-39.28	20231109	2010	9.20	20240806	0.84	N	010040	500	205 억		67736	N	N	0	N	00	N
44	20241024	130250	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2190	-20	5	-0.90	11684940	5346	23.83	2195	2200	2155	2870	1550	2210	2185.74	0.16	0	-207	2250	2230	2190	2170	2130	2240	2180	205	660	500	1450	5	1	41067062	899	-6.10	0.39	12	0.01	-359.00	5671.00	3615	20231109	-39.42	2010	20240806	8.96	3160	-30.70	20240110	2010	8.96	20240806	3615	-39.42	20231109	2010	8.96	20240806	0.84	N	010040	500	205 억		67736	N	N	0	N	00	N
45	20241024	120249	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2190	-20	5	-0.90	10744750	4914	21.91	2195	2200	2155	2870	1550	2210	2186.56	0.16	0	-207	2250	2230	2190	2170	2130	2240	2180	205	660	500	1450	5	1	41067062	899	-6.10	0.39	12	0.01	-359.00	5671.00	3615	20231109	-39.42	2010	20240806	8.96	3160	-30.70	20240110	2010	8.96	20240806	3615	-39.42	20231109	2010	8.96	20240806	0.84	N	010040	500	205 억		67736	N	N	0	N	00	N
46	20241024	110250	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2190	-20	5	-0.90	10002550	4575	20.39	2195	2200	2155	2870	1550	2210	2186.35	0.16	0	-207	2250	2230	2190	2170	2130	2240	2180	205	660	500	1450	5	1	41067062	899	-6.10	0.39	12	0.01	-359.00	5671.00	3615	20231109	-39.42	2010	20240806	8.96	3160	-30.70	20240110	2010	8.96	20240806	3615	-39.42	20231109	2010	8.96	20240806	0.84	N	010040	500	205 억		67736	N	N	0	N	00	N
47	20241024	100250	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2190	-20	5	-0.90	7757830	3550	15.83	2195	2200	2155	2870	1550	2210	2185.30	0.16	0	-208	2250	2230	2190	2170	2130	2240	2180	205	660	500	1450	5	1	41067062	899	-6.10	0.39	12	0.01	-359.00	5671.00	3615	20231109	-39.42	2010	20240806	8.96	3160	-30.70	20240110	2010	8.96	20240806	3615	-39.42	20231109	2010	8.96	20240806	0.84	N	010040	500	205 억		67736	N	N	0	N	00	N
48	20241024	090238	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2195	-15	5	-0.68	2195	1	0.00	2195	2195	2195	2870	1550	2210	2195.00	0.16	0	0	2250	2230	2190	2170	2130	2240	2180	205	660	500	1450	5	1	41067062	901	-6.11	0.39	12	0.00	-359.00	5671.00	3615	20231109	-39.28	2010	20240806	9.20	3160	-30.54	20240110	2010	9.20	20240806	3615	-39.28	20231109	2010	9.20	20240806	0.84	N	010040	500	205 억		67736	N	N	0	N	00	N
49	20241023	160251	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2210	20	2	0.91	48624865	22432	85.57	2190	2210	2150	2845	1535	2190	2167.66	0.16	0	1000	2263	2226	2193	2156	2123	2245	2175	205	655	500	1440	5	1	41067062	908	-6.16	0.39	12	0.05	-359.00	5671.00	3615	20231109	-38.87	2010	20240806	9.95	3160	-30.06	20240110	2010	9.95	20240806	3615	-38.87	20231109	2010	9.95	20240806	0.83	N	010040	500	205 억		66717	N	N	0	N	00	N
50	20241023	150253	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2195	5	2	0.23	47415590	21884	83.48	2190	2195	2150	2845	1535	2190	2166.68	0.16	0	1121	2263	2226	2193	2156	2123	2245	2175	205	655	500	1440	5	1	41067062	901	-6.11	0.39	12	0.05	-359.00	5671.00	3615	20231109	-39.28	2010	20240806	9.20	3160	-30.54	20240110	2010	9.20	20240806	3615	-39.28	20231109	2010	9.20	20240806	0.83	N	010040	500	205 억		66717	N	N	0	N	00	N
51	20241023	140254	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2185	-5	5	-0.23	41806620	19308	73.65	2190	2195	2150	2845	1535	2190	2165.25	0.16	0	542	2263	2226	2193	2156	2123	2245	2175	205	655	500	1440	5	1	41067062	897	-6.09	0.39	12	0.05	-359.00	5671.00	3615	20231109	-39.56	2010	20240806	8.71	3160	-30.85	20240110	2010	8.71	20240806	3615	-39.56	20231109	2010	8.71	20240806	0.83	N	010040	500	205 억		66717	N	N	0	N	00	N
52	20241023	130251	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2185	-5	5	-0.23	35274030	16317	62.24	2190	2195	2150	2845	1535	2190	2161.80	0.16	0	680	2263	2226	2193	2156	2123	2245	2175	205	655	500	1440	5	1	41067062	897	-6.09	0.39	12	0.04	-359.00	5671.00	3615	20231109	-39.56	2010	20240806	8.71	3160	-30.85	20240110	2010	8.71	20240806	3615	-39.56	20231109	2010	8.71	20240806	0.83	N	010040	500	205 억		66717	N	N	0	N	00	N
53	20241023	120249	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2180	-10	5	-0.46	30915645	14318	54.62	2190	2195	2150	2845	1535	2190	2159.22	0.16	0	678	2263	2226	2193	2156	2123	2245	2175	205	655	500	1440	5	1	41067062	895	-6.07	0.38	12	0.03	-359.00	5671.00	3615	20231109	-39.70	2010	20240806	8.46	3160	-31.01	20240110	2010	8.46	20240806	3615	-39.70	20231109	2010	8.46	20240806	0.83	N	010040	500	205 억		66717	N	N	0	N	00	N
54	20241023	110250	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2175	-15	5	-0.68	25803365	11961	45.62	2190	2195	2150	2845	1535	2190	2157.29	0.16	0	798	2263	2226	2193	2156	2123	2245	2175	205	655	500	1440	5	1	41067062	893	-6.06	0.38	12	0.03	-359.00	5671.00	3615	20231109	-39.83	2010	20240806	8.21	3160	-31.17	20240110	2010	8.21	20240806	3615	-39.83	20231109	2010	8.21	20240806	0.83	N	010040	500	205 억		66717	N	N	0	N	00	N
55	20241023	100249	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2175	-15	5	-0.68	6844580	3158	12.05	2190	2195	2150	2845	1535	2190	2167.38	0.16	0	359	2263	2226	2193	2156	2123	2245	2175	205	655	500	1440	5	1	41067062	893	-6.06	0.38	12	0.01	-359.00	5671.00	3615	20231109	-39.83	2010	20240806	8.21	3160	-31.17	20240110	2010	8.21	20240806	3615	-39.83	20231109	2010	8.21	20240806	0.83	N	010040	500	205 억		66717	N	N	0	N	00	N
56	20241023	090249	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2190	0	3	0.00	1031490	471	1.80	2190	2190	2190	2845	1535	2190	2190.00	0.16	0	-33	2263	2226	2193	2156	2123	2245	2175	205	655	500	1440	5	1	41067062	899	-6.10	0.39	12	0.00	-359.00	5671.00	3615	20231109	-39.42	2010	20240806	8.96	3160	-30.70	20240110	2010	8.96	20240806	3615	-39.42	20231109	2010	8.96	20240806	0.83	N	010040	500	205 억		66717	N	N	0	N	00	N
57	20241022	160246	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2190	-20	5	-0.90	56480545	25901	110.10	2180	2230	2160	2870	1550	2210	2180.62	0.16	0	-1047	2310	2260	2215	2165	2120	2285	2190	205	660	500	1450	5	1	41067062	899	-6.10	0.39	12	0.06	-359.00	5671.00	3615	20231109	-39.42	2010	20240806	8.96	3160	-30.70	20240110	2010	8.96	20240806	3615	-39.42	20231109	2010	8.96	20240806	0.84	N	010040	500	205 억		67600	N	N	1	N	00	N
58	20241022	150250	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2195	-15	5	-0.68	52383800	24012	102.07	2180	2230	2160	2870	1550	2210	2181.57	0.16	0	-883	2310	2260	2215	2165	2120	2285	2190	205	660	500	1450	5	1	41067062	901	-6.11	0.39	12	0.06	-359.00	5671.00	3615	20231109	-39.28	2010	20240806	9.20	3160	-30.54	20240110	2010	9.20	20240806	3615	-39.28	20231109	2010	9.20	20240806	0.84	N	010040	500	205 억		67600	N	N	1	N	00	N
59	20241022	140251	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2175	-35	5	-1.58	43799415	20048	85.22	2180	2230	2165	2870	1550	2210	2184.73	0.16	0	-963	2310	2260	2215	2165	2120	2285	2190	205	660	500	1450	5	1	41067062	893	-6.06	0.38	12	0.05	-359.00	5671.00	3615	20231109	-39.83	2010	20240806	8.21	3160	-31.17	20240110	2010	8.21	20240806	3615	-39.83	20231109	2010	8.21	20240806	0.84	N	010040	500	205 억		67600	N	N	1	N	00	N
60	20241022	130249	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2180	-30	5	-1.36	43577555	19946	84.79	2180	2230	2165	2870	1550	2210	2184.78	0.16	0	-963	2310	2260	2215	2165	2120	2285	2190	205	660	500	1450	5	1	41067062	895	-6.07	0.38	12	0.05	-359.00	5671.00	3615	20231109	-39.70	2010	20240806	8.46	3160	-31.01	20240110	2010	8.46	20240806	3615	-39.70	20231109	2010	8.46	20240806	0.84	N	010040	500	205 억		67600	N	N	1	N	00	N
61	20241022	120249	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2180	-30	5	-1.36	43357715	19845	84.36	2180	2230	2165	2870	1550	2210	2184.82	0.16	0	-990	2310	2260	2215	2165	2120	2285	2190	205	660	500	1450	5	1	41067062	895	-6.07	0.38	12	0.05	-359.00	5671.00	3615	20231109	-39.70	2010	20240806	8.46	3160	-31.01	20240110	2010	8.46	20240806	3615	-39.70	20231109	2010	8.46	20240806	0.84	N	010040	500	205 억		67600	N	N	1	N	00	N
62	20241022	110248	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2185	-25	5	-1.13	30370575	13878	58.99	2180	2230	2175	2870	1550	2210	2188.40	0.16	0	-949	2310	2260	2215	2165	2120	2285	2190	205	660	500	1450	5	1	41067062	897	-6.09	0.39	12	0.03	-359.00	5671.00	3615	20231109	-39.56	2010	20240806	8.71	3160	-30.85	20240110	2010	8.71	20240806	3615	-39.56	20231109	2010	8.71	20240806	0.84	N	010040	500	205 억		67600	N	N	1	N	00	N
63	20241022	100248	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2180	-30	5	-1.36	24832120	11337	48.19	2180	2230	2180	2870	1550	2210	2190.36	0.16	0	-899	2310	2260	2215	2165	2120	2285	2190	205	660	500	1450	5	1	41067062	895	-6.07	0.38	12	0.03	-359.00	5671.00	3615	20231109	-39.70	2010	20240806	8.46	3160	-31.01	20240110	2010	8.46	20240806	3615	-39.70	20231109	2010	8.46	20240806	0.84	N	010040	500	205 억		67600	N	N	1	N	00	N
64	20241022	090248	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2200	-10	5	-0.45	10146055	4648	19.76	2180	2220	2180	2870	1550	2210	2182.89	0.16	0	370	2310	2260	2215	2165	2120	2285	2190	205	660	500	1450	5	1	41067062	903	-6.13	0.39	12	0.01	-359.00	5671.00	3615	20231109	-39.14	2010	20240806	9.45	3160	-30.38	20240110	2010	9.45	20240806	3615	-39.14	20231109	2010	9.45	20240806	0.84	N	010040	500	205 억		67600	N	N	1	N	00	N
65	20241021	160247	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2210	-10	5	-0.45	51928490	23475	286.56	2200	2265	2170	2885	1555	2220	2212.08	0.16	0	27	2266	2242	2226	2202	2186	2235	2195	205	665	500	1460	5	1	41067062	908	-6.16	0.39	12	0.06	-359.00	5671.00	3615	20231109	-38.87	2010	20240806	9.95	3160	-30.06	20240110	2010	9.95	20240806	3615	-38.87	20231109	2010	9.95	20240806	0.84	N	010040	500	205 억		67195	N	N	1	N	00	N
66	20241021	150249	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2200	-20	5	-0.90	48384700	21865	266.91	2200	2265	2170	2885	1555	2220	2212.88	0.16	0	207	2266	2242	2226	2202	2186	2235	2195	205	665	500	1460	5	1	41067062	903	-6.13	0.39	12	0.05	-359.00	5671.00	3615	20231109	-39.14	2010	20240806	9.45	3160	-30.38	20240110	2010	9.45	20240806	3615	-39.14	20231109	2010	9.45	20240806	0.84	N	010040	500	205 억		67195	N	N	2	N	00	N
67	20241021	140249	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2235	15	2	0.68	40289405	18186	222.00	2200	2265	2170	2885	1555	2220	2215.41	0.16	0	-389	2266	2242	2226	2202	2186	2235	2195	205	665	500	1460	5	1	41067062	918	-6.23	0.39	12	0.04	-359.00	5671.00	3615	20231109	-38.17	2010	20240806	11.19	3160	-29.27	20240110	2010	11.19	20240806	3615	-38.17	20231109	2010	11.19	20240806	0.84	N	010040	500	205 억		67195	N	N	2	N	00	N
68	20241021	130247	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2235	15	2	0.68	38000800	17162	209.50	2200	2265	2170	2885	1555	2220	2214.24	0.16	0	-382	2266	2242	2226	2202	2186	2235	2195	205	665	500	1460	5	1	41067062	918	-6.23	0.39	12	0.04	-359.00	5671.00	3615	20231109	-38.17	2010	20240806	11.19	3160	-29.27	20240110	2010	11.19	20240806	3615	-38.17	20231109	2010	11.19	20240806	0.84	N	010040	500	205 억		67195	N	N	2	N	00	N
69	20241021	120248	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2240	20	2	0.90	37755805	17052	208.15	2200	2265	2170	2885	1555	2220	2214.16	0.16	0	-358	2266	2242	2226	2202	2186	2235	2195	205	665	500	1460	5	1	41067062	920	-6.24	0.39	12	0.04	-359.00	5671.00	3615	20231109	-38.04	2010	20240806	11.44	3160	-29.11	20240110	2010	11.44	20240806	3615	-38.04	20231109	2010	11.44	20240806	0.84	N	010040	500	205 억		67195	N	N	2	N	00	N
70	20241021	110246	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2210	-10	5	-0.45	11560020	5247	64.05	2200	2235	2170	2885	1555	2220	2203.17	0.16	0	-23	2266	2242	2226	2202	2186	2235	2195	205	665	500	1460	5	1	41067062	908	-6.16	0.39	12	0.01	-359.00	5671.00	3615	20231109	-38.87	2010	20240806	9.95	3160	-30.06	20240110	2010	9.95	20240806	3615	-38.87	20231109	2010	9.95	20240806	0.84	N	010040	500	205 억		67195	N	N	2	N	00	N
71	20241021	100249	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2200	-20	5	-0.90	11237360	5101	62.27	2200	2235	2170	2885	1555	2220	2202.97	0.16	0	-93	2266	2242	2226	2202	2186	2235	2195	205	665	500	1460	5	1	41067062	903	-6.13	0.39	12	0.01	-359.00	5671.00	3615	20231109	-39.14	2010	20240806	9.45	3160	-30.38	20240110	2010	9.45	20240806	3615	-39.14	20231109	2010	9.45	20240806	0.84	N	010040	500	205 억		67195	N	N	2	N	00	N
72	20241021	090247	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2210	-10	5	-0.45	827780	376	4.59	2200	2215	2200	2885	1555	2220	2201.54	0.16	0	-49	2266	2242	2226	2202	2186	2235	2195	205	665	500	1460	5	1	41067062	908	-6.16	0.39	12	0.00	-359.00	5671.00	3615	20231109	-38.87	2010	20240806	9.95	3160	-30.06	20240110	2010	9.95	20240806	3615	-38.87	20231109	2010	9.95	20240806	0.84	N	010040	500	205 억		67195	N	N	2	N	00	N
73	20241018	160247	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2220	-20	5	-0.89	17161055	7720	94.83	2250	2250	2210	2910	1570	2240	2222.95	0.17	0	-1186	2323	2281	2248	2206	2173	2265	2190	205	670	500	1470	5	1	41067062	912	-6.18	0.39	12	0.02	-359.00	5671.00	3615	20231109	-38.59	2010	20240806	10.45	3160	-29.75	20240110	2010	10.45	20240806	3615	-38.59	20231109	2010	10.45	20240806	0.84	N	010040	500	205 억		68197	N	N	2	N	00	N
74	20241018	150251	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2220	-20	5	-0.89	8449850	3796	46.63	2250	2250	2210	2910	1570	2240	2225.99	0.17	0	-1176	2323	2281	2248	2206	2173	2265	2190	205	670	500	1470	5	1	41067062	912	-6.18	0.39	12	0.01	-359.00	5671.00	3615	20231109	-38.59	2010	20240806	10.45	3160	-29.75	20240110	2010	10.45	20240806	3615	-38.59	20231109	2010	10.45	20240806	0.84	N	010040	500	205 억		68197	N	N	5	N	00	N
75	20241018	140256	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2215	-25	5	-1.12	7759685	3485	42.81	2250	2250	2210	2910	1570	2240	2226.60	0.17	0	-1117	2323	2281	2248	2206	2173	2265	2190	205	670	500	1470	5	1	41067062	910	-6.17	0.39	12	0.01	-359.00	5671.00	3615	20231109	-38.73	2010	20240806	10.20	3160	-29.91	20240110	2010	10.20	20240806	3615	-38.73	20231109	2010	10.20	20240806	0.84	N	010040	500	205 억		68197	N	N	5	N	00	N
76	20241018	130248	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2210	-30	5	-1.34	7257440	3258	40.02	2250	2250	2210	2910	1570	2240	2227.58	0.17	0	-1003	2323	2281	2248	2206	2173	2265	2190	205	670	500	1470	5	1	41067062	908	-6.16	0.39	12	0.01	-359.00	5671.00	3615	20231109	-38.87	2010	20240806	9.95	3160	-30.06	20240110	2010	9.95	20240806	3615	-38.87	20231109	2010	9.95	20240806	0.84	N	010040	500	205 억		68197	N	N	5	N	00	N
77	20241018	120254	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2210	-30	5	-1.34	6813155	3057	37.55	2250	2250	2210	2910	1570	2240	2228.71	0.17	0	-817	2323	2281	2248	2206	2173	2265	2190	205	670	500	1470	5	1	41067062	908	-6.16	0.39	12	0.01	-359.00	5671.00	3615	20231109	-38.87	2010	20240806	9.95	3160	-30.06	20240110	2010	9.95	20240806	3615	-38.87	20231109	2010	9.95	20240806	0.84	N	010040	500	205 억		68197	N	N	5	N	00	N
78	20241018	110251	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2235	-5	5	-0.22	5680290	2549	31.31	2250	2250	2215	2910	1570	2240	2228.44	0.17	0	-811	2323	2281	2248	2206	2173	2265	2190	205	670	500	1470	5	1	41067062	918	-6.23	0.39	12	0.01	-359.00	5671.00	3615	20231109	-38.17	2010	20240806	11.19	3160	-29.27	20240110	2010	11.19	20240806	3615	-38.17	20231109	2010	11.19	20240806	0.84	N	010040	500	205 억		68197	N	N	5	N	00	N
79	20241018	100248	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2230	-10	5	-0.45	4638695	2082	25.57	2250	2250	2215	2910	1570	2240	2228.00	0.17	0	-666	2323	2281	2248	2206	2173	2265	2190	205	670	500	1470	5	1	41067062	916	-6.21	0.39	12	0.01	-359.00	5671.00	3615	20231109	-38.31	2010	20240806	10.95	3160	-29.43	20240110	2010	10.95	20240806	3615	-38.31	20231109	2010	10.95	20240806	0.84	N	010040	500	205 억		68197	N	N	5	N	00	N
80	20241018	090248	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2250	10	2	0.45	2250	1	0.01	2250	2250	2250	2910	1570	2240	2250.00	0.17	0	0	2323	2281	2248	2206	2173	2265	2190	205	670	500	1470	5	1	41067062	924	-6.27	0.40	12	0.00	-359.00	5671.00	3615	20231109	-37.76	2010	20240806	11.94	3160	-28.80	20240110	2010	11.94	20240806	3615	-37.76	20231109	2010	11.94	20240806	0.84	N	010040	500	205 억		68197	N	N	5	N	00	N
81	20241017	160246	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2240	10	2	0.45	18173055	8139	58.99	2245	2290	2215	2895	1565	2230	2232.84	0.17	0	-539	2276	2252	2241	2217	2206	2247	2212	205	665	500	1470	5	1	41067062	920	-6.24	0.39	12	0.02	-359.00	5671.00	3615	20231109	-38.04	2010	20240806	11.44	3160	-29.11	20240110	2010	11.44	20240806	3615	-38.04	20231109	2010	11.44	20240806	0.85	N	010040	500	205 억		68194	N	N	5	N	00	N
82	20241017	150248	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2230	0	3	0.00	7253005	3235	23.45	2245	2290	2225	2895	1565	2230	2242.04	0.17	0	-319	2276	2252	2241	2217	2206	2247	2212	205	665	500	1470	5	1	41067062	916	-6.21	0.39	12	0.01	-359.00	5671.00	3615	20231109	-38.31	2010	20240806	10.95	3160	-29.43	20240110	2010	10.95	20240806	3615	-38.31	20231109	2010	10.95	20240806	0.85	N	010040	500	205 억		68194	N	N	9	N	00	N
83	20241017	140248	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2240	10	2	0.45	5301020	2360	17.11	2245	2290	2230	2895	1565	2230	2246.19	0.17	0	-631	2276	2252	2241	2217	2206	2247	2212	205	665	500	1470	5	1	41067062	920	-6.24	0.39	12	0.01	-359.00	5671.00	3615	20231109	-38.04	2010	20240806	11.44	3160	-29.11	20240110	2010	11.44	20240806	3615	-38.04	20231109	2010	11.44	20240806	0.85	N	010040	500	205 억		68194	N	N	9	N	00	N
84	20241017	130248	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2240	10	2	0.45	4853070	2160	15.66	2245	2290	2230	2895	1565	2230	2246.79	0.17	0	-623	2276	2252	2241	2217	2206	2247	2212	205	665	500	1470	5	1	41067062	920	-6.24	0.39	12	0.01	-359.00	5671.00	3615	20231109	-38.04	2010	20240806	11.44	3160	-29.11	20240110	2010	11.44	20240806	3615	-38.04	20231109	2010	11.44	20240806	0.85	N	010040	500	205 억		68194	N	N	9	N	00	N
85	20241017	120247	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2240	10	2	0.45	3715715	1650	11.96	2245	2290	2230	2895	1565	2230	2251.95	0.17	0	-633	2276	2252	2241	2217	2206	2247	2212	205	665	500	1470	5	1	41067062	920	-6.24	0.39	12	0.00	-359.00	5671.00	3615	20231109	-38.04	2010	20240806	11.44	3160	-29.11	20240110	2010	11.44	20240806	3615	-38.04	20231109	2010	11.44	20240806	0.85	N	010040	500	205 억		68194	N	N	9	N	00	N
86	20241017	110249	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2245	15	2	0.67	2878895	1275	9.24	2245	2290	2230	2895	1565	2230	2257.96	0.17	0	-297	2276	2252	2241	2217	2206	2247	2212	205	665	500	1470	5	1	41067062	922	-6.25	0.40	12	0.00	-359.00	5671.00	3615	20231109	-37.90	2010	20240806	11.69	3160	-28.96	20240110	2010	11.69	20240806	3615	-37.90	20231109	2010	11.69	20240806	0.85	N	010040	500	205 억		68194	N	N	9	N	00	N
87	20241017	100248	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2260	30	2	1.35	2399860	1062	7.70	2245	2290	2230	2895	1565	2230	2259.76	0.17	0	-347	2276	2252	2241	2217	2206	2247	2212	205	665	500	1470	5	1	41067062	928	-6.30	0.40	12	0.00	-359.00	5671.00	3615	20231109	-37.48	2010	20240806	12.44	3160	-28.48	20240110	2010	12.44	20240806	3615	-37.48	20231109	2010	12.44	20240806	0.85	N	010040	500	205 억		68194	N	N	9	N	00	N
88	20241017	090246	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2245	15	2	0.67	208785	93	0.67	2245	2245	2245	2895	1565	2230	2245.00	0.17	0	-10	2276	2252	2241	2217	2206	2247	2212	205	665	500	1470	5	1	41067062	922	-6.25	0.40	12	0.00	-359.00	5671.00	3615	20231109	-37.90	2010	20240806	11.69	3160	-28.96	20240110	2010	11.69	20240806	3615	-37.90	20231109	2010	11.69	20240806	0.85	N	010040	500	205 억		68194	N	N	9	N	00	N
89	20241016	160246	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2230	-30	5	-1.33	31028075	13796	103.54	2255	2265	2230	2935	1585	2260	2249.06	0.16	0	1333	2290	2275	2265	2250	2240	2282	2257	205	675	500	1490	5	1	41067062	916	-6.21	0.39	12	0.03	-359.00	5671.00	3615	20231109	-38.31	2010	20240806	10.95	3160	-29.43	20240110	2010	10.95	20240806	3615	-38.31	20231109	2010	10.95	20240806	0.85	N	010040	500	205 억		66631	N	N	9	N	00	N
90	20241016	150247	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2235	-25	5	-1.11	30264135	13454	100.98	2255	2265	2235	2935	1585	2260	2249.45	0.16	0	1394	2290	2275	2265	2250	2240	2282	2257	205	675	500	1490	5	1	41067062	918	-6.23	0.39	12	0.03	-359.00	5671.00	3615	20231109	-38.17	2010	20240806	11.19	3160	-29.27	20240110	2010	11.19	20240806	3615	-38.17	20231109	2010	11.19	20240806	0.85	N	010040	500	205 억		66631	N	N	27	N	00	N
91	20241016	140247	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2245	-15	5	-0.66	27620725	12273	92.11	2255	2265	2240	2935	1585	2260	2250.53	0.16	0	1574	2290	2275	2265	2250	2240	2282	2257	205	675	500	1490	5	1	41067062	922	-6.25	0.40	12	0.03	-359.00	5671.00	3615	20231109	-37.90	2010	20240806	11.69	3160	-28.96	20240110	2010	11.69	20240806	3615	-37.90	20231109	2010	11.69	20240806	0.85	N	010040	500	205 억		66631	N	N	27	N	00	N
92	20241016	130247	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2250	-10	5	-0.44	26294310	11681	87.67	2255	2265	2240	2935	1585	2260	2251.03	0.16	0	1529	2290	2275	2265	2250	2240	2282	2257	205	675	500	1490	5	1	41067062	924	-6.27	0.40	12	0.03	-359.00	5671.00	3615	20231109	-37.76	2010	20240806	11.94	3160	-28.80	20240110	2010	11.94	20240806	3615	-37.76	20231109	2010	11.94	20240806	0.85	N	010040	500	205 억		66631	N	N	27	N	00	N
93	20241016	120246	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2240	-20	5	-0.88	23519765	10446	78.40	2255	2265	2240	2935	1585	2260	2251.56	0.16	0	1488	2290	2275	2265	2250	2240	2282	2257	205	675	500	1490	5	1	41067062	920	-6.24	0.39	12	0.03	-359.00	5671.00	3615	20231109	-38.04	2010	20240806	11.44	3160	-29.11	20240110	2010	11.44	20240806	3615	-38.04	20231109	2010	11.44	20240806	0.85	N	010040	500	205 억		66631	N	N	27	N	00	N
94	20241016	110247	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2245	-15	5	-0.66	17444835	7743	58.11	2255	2265	2240	2935	1585	2260	2252.98	0.16	0	1482	2290	2275	2265	2250	2240	2282	2257	205	675	500	1490	5	1	41067062	922	-6.25	0.40	12	0.02	-359.00	5671.00	3615	20231109	-37.90	2010	20240806	11.69	3160	-28.96	20240110	2010	11.69	20240806	3615	-37.90	20231109	2010	11.69	20240806	0.85	N	010040	500	205 억		66631	N	N	27	N	00	N
95	20241016	100246	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2265	5	2	0.22	9183260	4069	30.54	2255	2265	2250	2935	1585	2260	2256.88	0.16	0	1292	2290	2275	2265	2250	2240	2282	2257	205	675	500	1490	5	1	41067062	930	-6.31	0.40	12	0.01	-359.00	5671.00	3615	20231109	-37.34	2010	20240806	12.69	3160	-28.32	20240110	2010	12.69	20240806	3615	-37.34	20231109	2010	12.69	20240806	0.85	N	010040	500	205 억		66631	N	N	27	N	00	N
96	20241016	090247	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2255	-5	5	-0.22	562800	250	1.88	2255	2255	2250	2935	1585	2260	2251.20	0.16	0	176	2290	2275	2265	2250	2240	2282	2257	205	675	500	1490	5	1	41067062	926	-6.28	0.40	12	0.00	-359.00	5671.00	3615	20231109	-37.62	2010	20240806	12.19	3160	-28.64	20240110	2010	12.19	20240806	3615	-37.62	20231109	2010	12.19	20240806	0.85	N	010040	500	205 억		66631	N	N	27	N	00	N
97	20241015	160245	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2260	-30	5	-1.31	30166590	13324	60.31	2255	2280	2255	2975	1605	2290	2264.08	0.16	0	174	2320	2305	2275	2260	2230	2312	2267	205	685	500	1510	5	1	41067062	928	-6.30	0.40	12	0.03	-359.00	5671.00	3615	20231109	-37.48	2010	20240806	12.44	3160	-28.48	20240110	2010	12.44	20240806	3615	-37.48	20231109	2010	12.44	20240806	0.84	N	010040	500	205 억		67054	N	N	27	N	00	N
98	20241015	150246	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2270	-20	5	-0.87	25054345	11064	50.08	2255	2280	2255	2975	1605	2290	2264.49	0.16	0	948	2320	2305	2275	2260	2230	2312	2267	205	685	500	1510	5	1	41067062	932	-6.32	0.40	12	0.03	-359.00	5671.00	3615	20231109	-37.21	2010	20240806	12.94	3160	-28.16	20240110	2010	12.94	20240806	3615	-37.21	20231109	2010	12.94	20240806	0.84	N	010040	500	205 억		67054	N	N	13	N	00	N
99	20241015	140247	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2275	-15	5	-0.66	20140485	8899	40.28	2255	2280	2255	2975	1605	2290	2263.23	0.16	0	204	2320	2305	2275	2260	2230	2312	2267	205	685	500	1510	5	1	41067062	934	-6.34	0.40	12	0.02	-359.00	5671.00	3615	20231109	-37.07	2010	20240806	13.18	3160	-28.01	20240110	2010	13.18	20240806	3615	-37.07	20231109	2010	13.18	20240806	0.84	N	010040	500	205 억		67054	N	N	13	N	00	N
100	20241015	130247	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2270	-20	5	-0.87	16609460	7342	33.24	2255	2280	2255	2975	1605	2290	2262.25	0.16	0	-33	2320	2305	2275	2260	2230	2312	2267	205	685	500	1510	5	1	41067062	932	-6.32	0.40	12	0.02	-359.00	5671.00	3615	20231109	-37.21	2010	20240806	12.94	3160	-28.16	20240110	2010	12.94	20240806	3615	-37.21	20231109	2010	12.94	20240806	0.84	N	010040	500	205 억		67054	N	N	13	N	00	N
101	20241015	120246	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2265	-25	5	-1.09	14828935	6557	29.68	2255	2280	2255	2975	1605	2290	2261.54	0.16	0	-34	2320	2305	2275	2260	2230	2312	2267	205	685	500	1510	5	1	41067062	930	-6.31	0.40	12	0.02	-359.00	5671.00	3615	20231109	-37.34	2010	20240806	12.69	3160	-28.32	20240110	2010	12.69	20240806	3615	-37.34	20231109	2010	12.69	20240806	0.84	N	010040	500	205 억		67054	N	N	13	N	00	N
102	20241015	110247	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2275	-15	5	-0.66	14717815	6508	29.46	2255	2280	2255	2975	1605	2290	2261.50	0.16	0	-29	2320	2305	2275	2260	2230	2312	2267	205	685	500	1510	5	1	41067062	934	-6.34	0.40	12	0.02	-359.00	5671.00	3615	20231109	-37.07	2010	20240806	13.18	3160	-28.01	20240110	2010	13.18	20240806	3615	-37.07	20231109	2010	13.18	20240806	0.84	N	010040	500	205 억		67054	N	N	13	N	00	N
103	20241015	100247	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2265	-25	5	-1.09	10298545	4565	20.66	2255	2275	2255	2975	1605	2290	2255.98	0.16	0	301	2320	2305	2275	2260	2230	2312	2267	205	685	500	1510	5	1	41067062	930	-6.31	0.40	12	0.01	-359.00	5671.00	3615	20231109	-37.34	2010	20240806	12.69	3160	-28.32	20240110	2010	12.69	20240806	3615	-37.34	20231109	2010	12.69	20240806	0.84	N	010040	500	205 억		67054	N	N	13	N	00	N
104	20241015	090245	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2270	-20	5	-0.87	9146310	4056	18.36	2255	2270	2255	2975	1605	2290	2255.01	0.16	0	159	2320	2305	2275	2260	2230	2312	2267	205	685	500	1510	5	1	41067062	932	-6.32	0.40	12	0.01	-359.00	5671.00	3615	20231109	-37.21	2010	20240806	12.94	3160	-28.16	20240110	2010	12.94	20240806	3615	-37.21	20231109	2010	12.94	20240806	0.84	N	010040	500	205 억		67054	N	N	13	N	00	N
105	20241014	160241	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2290	25	2	1.10	49479770	21922	105.86	2260	2290	2245	2940	1590	2265	2256.81	0.16	0	-9506	2375	2320	2290	2235	2205	2305	2220	205	675	500	1490	5	1	41067062	940	-6.38	0.40	12	0.05	-359.00	5671.00	3615	20231109	-36.65	2010	20240806	13.93	3160	-27.53	20240110	2010	13.93	20240806	3615	-36.65	20231109	2010	13.93	20240806	0.84	N	010040	500	205 억		66850	N	N	13	N	00	N
106	20241014	150242	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2260	-5	5	-0.22	46692030	20699	99.95	2260	2280	2245	2940	1590	2265	2255.76	0.16	0	-9127	2375	2320	2290	2235	2205	2305	2220	205	675	500	1490	5	1	41067062	928	-6.30	0.40	12	0.05	-359.00	5671.00	3615	20231109	-37.48	2010	20240806	12.44	3160	-28.48	20240110	2010	12.44	20240806	3615	-37.48	20231109	2010	12.44	20240806	0.84	N	010040	500	205 억		66850	N	N	0	N	00	N
107	20241014	140243	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2255	-10	5	-0.44	42034135	18640	90.01	2260	2280	2245	2940	1590	2265	2255.05	0.16	0	-7937	2375	2320	2290	2235	2205	2305	2220	205	675	500	1490	5	1	41067062	926	-6.28	0.40	12	0.05	-359.00	5671.00	3615	20231109	-37.62	2010	20240806	12.19	3160	-28.64	20240110	2010	12.19	20240806	3615	-37.62	20231109	2010	12.19	20240806	0.84	N	010040	500	205 억		66850	N	N	0	N	00	N
108	20241014	130243	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2245	-20	5	-0.88	28258735	12528	60.50	2260	2280	2245	2940	1590	2265	2255.65	0.16	0	-6465	2375	2320	2290	2235	2205	2305	2220	205	675	500	1490	5	1	41067062	922	-6.25	0.40	12	0.03	-359.00	5671.00	3615	20231109	-37.90	2010	20240806	11.69	3160	-28.96	20240110	2010	11.69	20240806	3615	-37.90	20231109	2010	11.69	20240806	0.84	N	010040	500	205 억		66850	N	N	0	N	00	N
109	20241014	120240	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2255	-10	5	-0.44	20133570	8917	43.06	2260	2280	2250	2940	1590	2265	2257.89	0.16	0	-4556	2375	2320	2290	2235	2205	2305	2220	205	675	500	1490	5	1	41067062	926	-6.28	0.40	12	0.02	-359.00	5671.00	3615	20231109	-37.62	2010	20240806	12.19	3160	-28.64	20240110	2010	12.19	20240806	3615	-37.62	20231109	2010	12.19	20240806	0.84	N	010040	500	205 억		66850	N	N	0	N	00	N
110	20241014	110241	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2250	-15	5	-0.66	15050140	6659	32.16	2260	2280	2250	2940	1590	2265	2260.12	0.16	0	-3058	2375	2320	2290	2235	2205	2305	2220	205	675	500	1490	5	1	41067062	924	-6.27	0.40	12	0.02	-359.00	5671.00	3615	20231109	-37.76	2010	20240806	11.94	3160	-28.80	20240110	2010	11.94	20240806	3615	-37.76	20231109	2010	11.94	20240806	0.84	N	010040	500	205 억		66850	N	N	0	N	00	N
111	20241014	100242	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2260	-5	5	-0.22	8221115	3632	17.54	2260	2280	2250	2940	1590	2265	2263.52	0.16	0	-1716	2375	2320	2290	2235	2205	2305	2220	205	675	500	1490	5	1	41067062	928	-6.30	0.40	12	0.01	-359.00	5671.00	3615	20231109	-37.48	2010	20240806	12.44	3160	-28.48	20240110	2010	12.44	20240806	3615	-37.48	20231109	2010	12.44	20240806	0.84	N	010040	500	205 억		66850	N	N	0	N	00	N
112	20241014	090243	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2260	-5	5	-0.22	271200	120	0.58	2260	2260	2260	2940	1590	2265	2260.00	0.16	0	-120	2375	2320	2290	2235	2205	2305	2220	205	675	500	1490	5	1	41067062	928	-6.30	0.40	12	0.00	-359.00	5671.00	3615	20231109	-37.48	2010	20240806	12.44	3160	-28.48	20240110	2010	12.44	20240806	3615	-37.48	20231109	2010	12.44	20240806	0.84	N	010040	500	205 억		66850	N	N	0	N	00	N
113	20241011	160238	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2265	-65	5	-2.79	47398980	20709	256.71	2305	2345	2260	3025	1635	2330	2288.81	0.16	0	-6106	2410	2370	2325	2285	2240	2390	2305	205	695	500	1530	5	1	41067062	930	-6.31	0.40	12	0.05	-359.00	5671.00	3615	20231109	-37.34	2010	20240806	12.69	3160	-28.32	20240110	2010	12.69	20240806	3615	-37.34	20231109	2010	12.69	20240806	0.85	N	010040	500	205 억		66543	N	N	0	N	00	N
114	20241011	150240	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2270	-60	5	-2.58	41348170	18049	223.74	2305	2345	2260	3025	1635	2330	2290.88	0.16	0	-5756	2410	2370	2325	2285	2240	2390	2305	205	695	500	1530	5	1	41067062	932	-6.32	0.40	12	0.04	-359.00	5671.00	3615	20231109	-37.21	2010	20240806	12.94	3160	-28.16	20240110	2010	12.94	20240806	3615	-37.21	20231109	2010	12.94	20240806	0.85	N	010040	500	205 억		66543	N	N	0	N	00	N
115	20241011	140242	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2290	-40	5	-1.72	18066600	7809	96.80	2305	2345	2285	3025	1635	2330	2313.56	0.16	0	-2837	2410	2370	2325	2285	2240	2390	2305	205	695	500	1530	5	1	41067062	940	-6.38	0.40	12	0.02	-359.00	5671.00	3615	20231109	-36.65	2010	20240806	13.93	3160	-27.53	20240110	2010	13.93	20240806	3615	-36.65	20231109	2010	13.93	20240806	0.85	N	010040	500	205 억		66543	N	N	0	N	00	N
116	20241011	130242	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2315	-15	5	-0.64	15189850	6557	81.28	2305	2345	2300	3025	1635	2330	2316.59	0.16	0	-2531	2410	2370	2325	2285	2240	2390	2305	205	695	500	1530	5	1	41067062	951	-6.45	0.41	12	0.02	-359.00	5671.00	3615	20231109	-35.96	2010	20240806	15.17	3160	-26.74	20240110	2010	15.17	20240806	3615	-35.96	20231109	2010	15.17	20240806	0.85	N	010040	500	205 억		66543	N	N	0	N	00	N
117	20241011	120241	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2315	-15	5	-0.64	11019710	4749	58.87	2305	2345	2305	3025	1635	2330	2320.43	0.16	0	-2301	2410	2370	2325	2285	2240	2390	2305	205	695	500	1530	5	1	41067062	951	-6.45	0.41	12	0.01	-359.00	5671.00	3615	20231109	-35.96	2010	20240806	15.17	3160	-26.74	20240110	2010	15.17	20240806	3615	-35.96	20231109	2010	15.17	20240806	0.85	N	010040	500	205 억		66543	N	N	0	N	00	N
118	20241011	110241	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2330	0	3	0.00	10686580	4605	57.08	2305	2345	2305	3025	1635	2330	2320.65	0.16	0	-2210	2410	2370	2325	2285	2240	2390	2305	205	695	500	1530	5	1	41067062	957	-6.49	0.41	12	0.01	-359.00	5671.00	3615	20231109	-35.55	2010	20240806	15.92	3160	-26.27	20240110	2010	15.92	20240806	3615	-35.55	20231109	2010	15.92	20240806	0.85	N	010040	500	205 억		66543	N	N	0	N	00	N
119	20241011	100247	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2310	-20	5	-0.86	8461985	3647	45.21	2305	2330	2305	3025	1635	2330	2320.26	0.16	0	-1760	2410	2370	2325	2285	2240	2390	2305	205	695	500	1530	5	1	41067062	949	-6.43	0.41	12	0.01	-359.00	5671.00	3615	20231109	-36.10	2010	20240806	14.93	3160	-26.90	20240110	2010	14.93	20240806	3615	-36.10	20231109	2010	14.93	20240806	0.85	N	010040	500	205 억		66543	N	N	0	N	00	N
120	20241011	090242	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2305	-25	5	-1.07	110730	48	0.60	2305	2330	2305	3025	1635	2330	2306.88	0.16	0	-11	2410	2370	2325	2285	2240	2390	2305	205	695	500	1530	5	1	41067062	947	-6.42	0.41	12	0.00	-359.00	5671.00	3615	20231109	-36.24	2010	20240806	14.68	3160	-27.06	20240110	2010	14.68	20240806	3615	-36.24	20231109	2010	14.68	20240806	0.85	N	010040	500	205 억		66543	N	N	0	N	00	N
121	20241010	160245	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2330	20	2	0.87	18567675	8067	39.72	2290	2365	2280	3000	1620	2310	2301.68	0.16	0	-2952	2416	2362	2321	2267	2226	2390	2295	205	690	500	1520	5	1	41067062	957	-6.49	0.41	12	0.02	-359.00	5671.00	3615	20231109	-35.55	2010	20240806	15.92	3160	-26.27	20240110	2010	15.92	20240806	3615	-35.55	20231109	2010	15.92	20240806	0.85	N	010040	500	205 억		67058	N	N	0	N	00	N
122	20241010	150250	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2305	-5	5	-0.22	16252680	7071	34.82	2290	2365	2280	3000	1620	2310	2298.50	0.16	0	-2898	2416	2362	2321	2267	2226	2390	2295	205	690	500	1520	5	1	41067062	947	-6.42	0.41	12	0.02	-359.00	5671.00	3615	20231109	-36.24	2010	20240806	14.68	3160	-27.06	20240110	2010	14.68	20240806	3615	-36.24	20231109	2010	14.68	20240806	0.85	N	010040	500	205 억		67058	N	N	0	N	00	N
123	20241010	140247	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2305	-5	5	-0.22	14403485	6265	30.85	2290	2365	2280	3000	1620	2310	2299.04	0.16	0	-2662	2416	2362	2321	2267	2226	2390	2295	205	690	500	1520	5	1	41067062	947	-6.42	0.41	12	0.02	-359.00	5671.00	3615	20231109	-36.24	2010	20240806	14.68	3160	-27.06	20240110	2010	14.68	20240806	3615	-36.24	20231109	2010	14.68	20240806	0.85	N	010040	500	205 억		67058	N	N	0	N	00	N
124	20241010	130247	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2295	-15	5	-0.65	12065280	5246	25.83	2290	2365	2280	3000	1620	2310	2299.90	0.16	0	-1909	2416	2362	2321	2267	2226	2390	2295	205	690	500	1520	5	1	41067062	942	-6.39	0.40	12	0.01	-359.00	5671.00	3615	20231109	-36.51	2010	20240806	14.18	3160	-27.37	20240110	2010	14.18	20240806	3615	-36.51	20231109	2010	14.18	20240806	0.85	N	010040	500	205 억		67058	N	N	0	N	00	N
125	20241010	120247	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2295	-15	5	-0.65	10327875	4489	22.10	2290	2365	2280	3000	1620	2310	2300.71	0.16	0	-1668	2416	2362	2321	2267	2226	2390	2295	205	690	500	1520	5	1	41067062	942	-6.39	0.40	12	0.01	-359.00	5671.00	3615	20231109	-36.51	2010	20240806	14.18	3160	-27.37	20240110	2010	14.18	20240806	3615	-36.51	20231109	2010	14.18	20240806	0.85	N	010040	500	205 억		67058	N	N	0	N	00	N
126	20241010	110245	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2310	0	3	0.00	8271245	3595	17.70	2290	2365	2280	3000	1620	2310	2300.76	0.16	0	-2068	2416	2362	2321	2267	2226	2390	2295	205	690	500	1520	5	1	41067062	949	-6.43	0.41	12	0.01	-359.00	5671.00	3615	20231109	-36.10	2010	20240806	14.93	3160	-26.90	20240110	2010	14.93	20240806	3615	-36.10	20231109	2010	14.93	20240806	0.85	N	010040	500	205 억		67058	N	N	0	N	00	N
127	20241010	100246	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2280	-30	5	-1.30	7508880	3263	16.07	2290	2365	2280	3000	1620	2310	2301.22	0.16	0	-2093	2416	2362	2321	2267	2226	2390	2295	205	690	500	1520	5	1	41067062	936	-6.35	0.40	12	0.01	-359.00	5671.00	3615	20231109	-36.93	2010	20240806	13.43	3160	-27.85	20240110	2010	13.43	20240806	3615	-36.93	20231109	2010	13.43	20240806	0.85	N	010040	500	205 억		67058	N	N	0	N	00	N
128	20241010	090246	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2325	15	2	0.65	2095920	915	4.51	2290	2325	2290	3000	1620	2310	2290.62	0.16	0	-122	2416	2362	2321	2267	2226	2390	2295	205	690	500	1520	5	1	41067062	955	-6.48	0.41	12	0.00	-359.00	5671.00	3615	20231109	-35.68	2010	20240806	15.67	3160	-26.42	20240110	2010	15.67	20240806	3615	-35.68	20231109	2010	15.67	20240806	0.85	N	010040	500	205 억		67058	N	N	0	N	00	N
129	20241008	160246	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2310	-10	5	-0.43	46901440	20310	129.85	2285	2375	2280	3015	1625	2320	2309.28	0.17	0	-2403	2396	2357	2336	2297	2276	2347	2287	205	695	500	1530	5	1	41067062	949	-6.43	0.41	12	0.05	-359.00	5671.00	3615	20231109	-36.10	2010	20240806	14.93	3160	-26.90	20240110	2010	14.93	20240806	3615	-36.10	20231109	2010	14.93	20240806	0.85	N	010040	500	205 억		69073	N	N	1	N	00	N
130	20241008	150247	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2305	-15	5	-0.65	42072020	18219	116.48	2285	2375	2280	3015	1625	2320	2309.24	0.17	0	-2226	2396	2357	2336	2297	2276	2347	2287	205	695	500	1530	5	1	41067062	947	-6.42	0.41	12	0.04	-359.00	5671.00	3615	20231109	-36.24	2010	20240806	14.68	3160	-27.06	20240110	2010	14.68	20240806	3615	-36.24	20231109	2010	14.68	20240806	0.85	N	010040	500	205 억		69073	N	N	1	N	00	N
131	20241008	140247	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2320	0	3	0.00	35118370	15188	97.10	2285	2375	2280	3015	1625	2320	2312.24	0.17	0	-2406	2396	2357	2336	2297	2276	2347	2287	205	695	500	1530	5	1	41067062	953	-6.46	0.41	12	0.04	-359.00	5671.00	3615	20231109	-35.82	2010	20240806	15.42	3160	-26.58	20240110	2010	15.42	20240806	3615	-35.82	20231109	2010	15.42	20240806	0.85	N	010040	500	205 억		69073	N	N	1	N	00	N
132	20241008	130246	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2320	0	3	0.00	34724315	15018	96.02	2285	2375	2280	3015	1625	2320	2312.18	0.17	0	-2401	2396	2357	2336	2297	2276	2347	2287	205	695	500	1530	5	1	41067062	953	-6.46	0.41	12	0.04	-359.00	5671.00	3615	20231109	-35.82	2010	20240806	15.42	3160	-26.58	20240110	2010	15.42	20240806	3615	-35.82	20231109	2010	15.42	20240806	0.85	N	010040	500	205 억		69073	N	N	1	N	00	N
133	20241008	120245	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2330	10	2	0.43	33252590	14381	91.94	2285	2375	2280	3015	1625	2320	2312.26	0.17	0	-2333	2396	2357	2336	2297	2276	2347	2287	205	695	500	1530	5	1	41067062	957	-6.49	0.41	12	0.04	-359.00	5671.00	3615	20231109	-35.55	2010	20240806	15.92	3160	-26.27	20240110	2010	15.92	20240806	3615	-35.55	20231109	2010	15.92	20240806	0.85	N	010040	500	205 억		69073	N	N	1	N	00	N
134	20241008	110245	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2320	0	3	0.00	32602720	14102	90.16	2285	2375	2280	3015	1625	2320	2311.92	0.17	0	-2267	2396	2357	2336	2297	2276	2347	2287	205	695	500	1530	5	1	41067062	953	-6.46	0.41	12	0.03	-359.00	5671.00	3615	20231109	-35.82	2010	20240806	15.42	3160	-26.58	20240110	2010	15.42	20240806	3615	-35.82	20231109	2010	15.42	20240806	0.85	N	010040	500	205 억		69073	N	N	1	N	00	N
135	20241008	100247	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2315	-5	5	-0.22	16983560	7403	47.33	2285	2315	2280	3015	1625	2320	2294.15	0.17	0	-129	2396	2357	2336	2297	2276	2347	2287	205	695	500	1530	5	1	41067062	951	-6.45	0.41	12	0.02	-359.00	5671.00	3615	20231109	-35.96	2010	20240806	15.17	3160	-26.74	20240110	2010	15.17	20240806	3615	-35.96	20231109	2010	15.17	20240806	0.85	N	010040	500	205 억		69073	N	N	1	N	00	N
136	20241008	090246	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2305	-15	5	-0.65	9049640	3960	25.32	2285	2305	2285	3015	1625	2320	2285.26	0.17	0	349	2396	2357	2336	2297	2276	2347	2287	205	695	500	1530	5	1	41067062	947	-6.42	0.41	12	0.01	-359.00	5671.00	3615	20231109	-36.24	2010	20240806	14.68	3160	-27.06	20240110	2010	14.68	20240806	3615	-36.24	20231109	2010	14.68	20240806	0.85	N	010040	500	205 억		69073	N	N	1	N	00	N
137	20241007	160245	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2320	-30	5	-1.28	36372225	15641	126.41	2375	2375	2315	3055	1645	2350	2325.49	0.17	0	-825	2436	2392	2351	2307	2266	2415	2330	205	705	500	1550	5	1	41067062	953	-6.46	0.41	12	0.04	-359.00	5671.00	3615	20231109	-35.82	2010	20240806	15.42	3160	-26.58	20240110	2010	15.42	20240806	3615	-35.82	20231109	2010	15.42	20240806	0.86	N	010040	500	205 억		68944	N	N	1	N	00	N
138	20241007	150243	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2325	-25	5	-1.06	34325975	14759	119.28	2375	2375	2315	3055	1645	2350	2325.77	0.17	0	-763	2436	2392	2351	2307	2266	2415	2330	205	705	500	1550	5	1	41067062	955	-6.48	0.41	12	0.04	-359.00	5671.00	3615	20231109	-35.68	2010	20240806	15.67	3160	-26.42	20240110	2010	15.67	20240806	3615	-35.68	20231109	2010	15.67	20240806	0.86	N	010040	500	205 억		68944	N	N	0	N	00	N
139	20241007	140301	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2315	-35	5	-1.49	27692805	11905	96.22	2375	2375	2315	3055	1645	2350	2326.15	0.17	0	-629	2436	2392	2351	2307	2266	2415	2330	205	705	500	1550	5	1	41067062	951	-6.45	0.41	12	0.03	-359.00	5671.00	3615	20231109	-35.96	2010	20240806	15.17	3160	-26.74	20240110	2010	15.17	20240806	3615	-35.96	20231109	2010	15.17	20240806	0.86	N	010040	500	205 억		68944	N	N	0	N	00	N
140	20241007	130243	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2325	-25	5	-1.06	24537860	10545	85.23	2375	2375	2315	3055	1645	2350	2326.97	0.17	0	-529	2436	2392	2351	2307	2266	2415	2330	205	705	500	1550	5	1	41067062	955	-6.48	0.41	12	0.03	-359.00	5671.00	3615	20231109	-35.68	2010	20240806	15.67	3160	-26.42	20240110	2010	15.67	20240806	3615	-35.68	20231109	2010	15.67	20240806	0.86	N	010040	500	205 억		68944	N	N	0	N	00	N
141	20241007	120309	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2340	-10	5	-0.43	7926355	3384	27.35	2375	2375	2330	3055	1645	2350	2342.30	0.17	0	-328	2436	2392	2351	2307	2266	2415	2330	205	705	500	1550	5	1	41067062	961	-6.52	0.41	12	0.01	-359.00	5671.00	3615	20231109	-35.27	2010	20240806	16.42	3160	-25.95	20240110	2010	16.42	20240806	3615	-35.27	20231109	2010	16.42	20240806	0.86	N	010040	500	205 억		68944	N	N	0	N	00	N
142	20241007	110241	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2340	-10	5	-0.43	3937350	1680	13.58	2375	2375	2330	3055	1645	2350	2343.66	0.17	0	-263	2436	2392	2351	2307	2266	2415	2330	205	705	500	1550	5	1	41067062	961	-6.52	0.41	12	0.00	-359.00	5671.00	3615	20231109	-35.27	2010	20240806	16.42	3160	-25.95	20240110	2010	16.42	20240806	3615	-35.27	20231109	2010	16.42	20240806	0.86	N	010040	500	205 억		68944	N	N	0	N	00	N
143	20241007	100239	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2345	-5	5	-0.21	2647880	1130	9.13	2375	2375	2330	3055	1645	2350	2343.26	0.17	0	209	2436	2392	2351	2307	2266	2415	2330	205	705	500	1550	5	1	41067062	963	-6.53	0.41	12	0.00	-359.00	5671.00	3615	20231109	-35.13	2010	20240806	16.67	3160	-25.79	20240110	2010	16.67	20240806	3615	-35.13	20231109	2010	16.67	20240806	0.86	N	010040	500	205 억		68944	N	N	0	N	00	N
144	20241007	090229	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2365	15	2	0.64	284735	120	0.97	2375	2375	2345	3055	1645	2350	2372.79	0.17	0	-21	2436	2392	2351	2307	2266	2415	2330	205	705	500	1550	5	1	41067062	971	-6.59	0.42	12	0.00	-359.00	5671.00	3615	20231109	-34.58	2010	20240806	17.66	3160	-25.16	20240110	2010	17.66	20240806	3615	-34.58	20231109	2010	17.66	20240806	0.86	N	010040	500	205 억		68944	N	N	0	N	00	N
145	20241004	160233	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2350	15	2	0.64	29008205	12373	152.87	2330	2395	2310	3035	1635	2335	2344.48	0.17	0	-2272	2398	2366	2318	2286	2238	2382	2302	205	700	500	1540	5	1	41067062	965	-6.55	0.41	12	0.03	-359.00	5671.00	3615	20231109	-34.99	2010	20240806	16.92	3160	-25.63	20240110	2010	16.92	20240806	3615	-34.99	20231109	2010	16.92	20240806	0.86	N	010040	500	205 억		70860	N	N	0	N	00	N
146	20241004	150233	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2330	-5	5	-0.21	26301575	11218	138.60	2330	2395	2310	3035	1635	2335	2344.59	0.17	0	-1997	2398	2366	2318	2286	2238	2382	2302	205	700	500	1540	5	1	41067062	957	-6.49	0.41	12	0.03	-359.00	5671.00	3615	20231109	-35.55	2010	20240806	15.92	3160	-26.27	20240110	2010	15.92	20240806	3615	-35.55	20231109	2010	15.92	20240806	0.86	N	010040	500	205 억		70860	N	N	0	N	00	N
147	20241004	140234	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2350	15	2	0.64	24147880	10287	127.09	2330	2395	2320	3035	1635	2335	2347.42	0.17	0	-1999	2398	2366	2318	2286	2238	2382	2302	205	700	500	1540	5	1	41067062	965	-6.55	0.41	12	0.03	-359.00	5671.00	3615	20231109	-34.99	2010	20240806	16.92	3160	-25.63	20240110	2010	16.92	20240806	3615	-34.99	20231109	2010	16.92	20240806	0.86	N	010040	500	205 억		70860	N	N	0	N	00	N
148	20241004	130234	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2335	0	3	0.00	20677110	8793	108.64	2330	2395	2320	3035	1635	2335	2351.54	0.17	0	-1904	2398	2366	2318	2286	2238	2382	2302	205	700	500	1540	5	1	41067062	959	-6.50	0.41	12	0.02	-359.00	5671.00	3615	20231109	-35.41	2010	20240806	16.17	3160	-26.11	20240110	2010	16.17	20240806	3615	-35.41	20231109	2010	16.17	20240806	0.86	N	010040	500	205 억		70860	N	N	0	N	00	N
149	20241004	120233	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2355	20	2	0.86	15070865	6387	78.91	2330	2395	2320	3035	1635	2335	2359.62	0.17	0	-1590	2398	2366	2318	2286	2238	2382	2302	205	700	500	1540	5	1	41067062	967	-6.56	0.42	12	0.02	-359.00	5671.00	3615	20231109	-34.85	2010	20240806	17.16	3160	-25.47	20240110	2010	17.16	20240806	3615	-34.85	20231109	2010	17.16	20240806	0.86	N	010040	500	205 억		70860	N	N	0	N	00	N
150	20241004	110234	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2350	15	2	0.64	14925075	6325	78.14	2330	2395	2320	3035	1635	2335	2359.70	0.17	0	-1528	2398	2366	2318	2286	2238	2382	2302	205	700	500	1540	5	1	41067062	965	-6.55	0.41	12	0.02	-359.00	5671.00	3615	20231109	-34.99	2010	20240806	16.92	3160	-25.63	20240110	2010	16.92	20240806	3615	-34.99	20231109	2010	16.92	20240806	0.86	N	010040	500	205 억		70860	N	N	0	N	00	N
151	20241004	100233	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2375	40	2	1.71	6163550	2610	32.25	2330	2395	2320	3035	1635	2335	2361.52	0.17	0	-642	2398	2366	2318	2286	2238	2382	2302	205	700	500	1540	5	1	41067062	975	-6.62	0.42	12	0.01	-359.00	5671.00	3615	20231109	-34.30	2010	20240806	18.16	3160	-24.84	20240110	2010	18.16	20240806	3615	-34.30	20231109	2010	18.16	20240806	0.86	N	010040	500	205 억		70860	N	N	0	N	00	N
152	20241004	090232	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2330	-5	5	-0.21	13985	6	0.07	2330	2330	2330	3035	1635	2335	2330.00	0.17	0	-5	2398	2366	2318	2286	2238	2382	2302	205	700	500	1540	5	1	41067062	957	-6.49	0.41	12	0.00	-359.00	5671.00	3615	20231109	-35.55	2010	20240806	15.92	3160	-26.27	20240110	2010	15.92	20240806	3615	-35.55	20231109	2010	15.92	20240806	0.86	N	010040	500	205 억		70860	N	N	0	N	00	N
153	20241002	160231	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2335	10	2	0.43	18588295	8044	41.58	2320	2350	2270	3020	1630	2325	2310.80	0.17	0	-688	2388	2356	2328	2296	2268	2342	2282	205	695	500	1530	5	1	41067062	959	-6.50	0.41	12	0.02	-359.00	5671.00	3615	20231109	-35.41	2010	20240806	16.17	3160	-26.11	20240110	2010	16.17	20240806	3615	-35.41	20231109	2010	16.17	20240806	0.86	N	010040	500	205 억		71370	N	N	1	N	00	N
154	20241002	150234	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2300	-25	5	-1.08	15767415	6824	35.27	2320	2350	2270	3020	1630	2325	2310.58	0.17	0	-764	2388	2356	2328	2296	2268	2342	2282	205	695	500	1530	5	1	41067062	945	-6.41	0.41	12	0.02	-359.00	5671.00	3615	20231109	-36.38	2010	20240806	14.43	3160	-27.22	20240110	2010	14.43	20240806	3615	-36.38	20231109	2010	14.43	20240806	0.86	N	010040	500	205 억		71370	N	N	1	N	00	N
155	20241002	140233	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2320	-5	5	-0.22	14675775	6351	32.83	2320	2350	2270	3020	1630	2325	2310.78	0.17	0	-715	2388	2356	2328	2296	2268	2342	2282	205	695	500	1530	5	1	41067062	953	-6.46	0.41	12	0.02	-359.00	5671.00	3615	20231109	-35.82	2010	20240806	15.42	3160	-26.58	20240110	2010	15.42	20240806	3615	-35.82	20231109	2010	15.42	20240806	0.86	N	010040	500	205 억		71370	N	N	1	N	00	N
156	20241002	130233	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2345	20	2	0.86	13507280	5848	30.23	2320	2345	2270	3020	1630	2325	2309.73	0.17	0	-217	2388	2356	2328	2296	2268	2342	2282	205	695	500	1530	5	1	41067062	963	-6.53	0.41	12	0.01	-359.00	5671.00	3615	20231109	-35.13	2010	20240806	16.67	3160	-25.79	20240110	2010	16.67	20240806	3615	-35.13	20231109	2010	16.67	20240806	0.86	N	010040	500	205 억		71370	N	N	1	N	00	N
157	20241002	120231	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2320	-5	5	-0.22	6262230	2735	14.14	2320	2320	2270	3020	1630	2325	2289.66	0.17	0	-39	2388	2356	2328	2296	2268	2342	2282	205	695	500	1530	5	1	41067062	953	-6.46	0.41	12	0.01	-359.00	5671.00	3615	20231109	-35.82	2010	20240806	15.42	3160	-26.58	20240110	2010	15.42	20240806	3615	-35.82	20231109	2010	15.42	20240806	0.86	N	010040	500	205 억		71370	N	N	1	N	00	N
158	20241002	110229	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2315	-10	5	-0.43	6188340	2703	13.97	2320	2320	2270	3020	1630	2325	2289.43	0.17	0	-8	2388	2356	2328	2296	2268	2342	2282	205	695	500	1530	5	1	41067062	951	-6.45	0.41	12	0.01	-359.00	5671.00	3615	20231109	-35.96	2010	20240806	15.17	3160	-26.74	20240110	2010	15.17	20240806	3615	-35.96	20231109	2010	15.17	20240806	0.86	N	010040	500	205 억		71370	N	N	1	N	00	N
159	20241002	100230	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2290	-35	5	-1.51	4499700	1969	10.18	2320	2320	2270	3020	1630	2325	2285.27	0.17	0	84	2388	2356	2328	2296	2268	2342	2282	205	695	500	1530	5	1	41067062	940	-6.38	0.40	12	0.00	-359.00	5671.00	3615	20231109	-36.65	2010	20240806	13.93	3160	-27.53	20240110	2010	13.93	20240806	3615	-36.65	20231109	2010	13.93	20240806	0.86	N	010040	500	205 억		71370	N	N	1	N	00	N
160	20241002	090228	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2310	-15	5	-0.65	51015	22	0.11	2320	2320	2310	3020	1630	2325	2318.86	0.17	0	-4	2388	2356	2328	2296	2268	2342	2282	205	695	500	1530	5	1	41067062	949	-6.43	0.41	12	0.00	-359.00	5671.00	3615	20231109	-36.10	2010	20240806	14.93	3160	-26.90	20240110	2010	14.93	20240806	3615	-36.10	20231109	2010	14.93	20240806	0.86	N	010040	500	205 억		71370	N	N	1	N	00	N