KissMeData/010040/price/prices-20240901.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	20240930	160247	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2325	-10	5	-0.43	44980280	19339	186.83	2360	2360	2300	3035	1635	2335	2325.93	0.17	0	323	2381	2357	2331	2307	2281	2345	2295	205	700	500	1540	5	1	41067062	955	-6.48	0.41	12	0.05	-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		70640	N	N	1	N	00	N
3	20240930	150251	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2315	-20	5	-0.86	40117385	17246	166.61	2360	2360	2310	3035	1635	2335	2326.18	0.17	0	340	2381	2357	2331	2307	2281	2345	2295	205	700	500	1540	5	1	41067062	951	-6.45	0.41	12	0.04	-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		70640	N	N	9	N	00	N
4	20240930	140251	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2335	0	3	0.00	28347395	12185	117.72	2360	2360	2310	3035	1635	2335	2326.42	0.17	0	776	2381	2357	2331	2307	2281	2345	2295	205	700	500	1540	5	1	41067062	959	-6.50	0.41	12	0.03	-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		70640	N	N	9	N	00	N
5	20240930	130249	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2330	-5	5	-0.21	27872110	11982	115.76	2360	2360	2310	3035	1635	2335	2326.17	0.17	0	804	2381	2357	2331	2307	2281	2345	2295	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		70640	N	N	9	N	00	N
6	20240930	120250	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2330	-5	5	-0.21	27463610	11807	114.07	2360	2360	2310	3035	1635	2335	2326.04	0.17	0	804	2381	2357	2331	2307	2281	2345	2295	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		70640	N	N	9	N	00	N
7	20240930	110249	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2330	-5	5	-0.21	25516020	10970	105.98	2360	2360	2310	3035	1635	2335	2325.98	0.17	0	890	2381	2357	2331	2307	2281	2345	2295	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		70640	N	N	9	N	00	N
8	20240930	100248	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2310	-25	5	-1.07	20583490	8850	85.50	2360	2360	2310	3035	1635	2335	2325.82	0.17	0	968	2381	2357	2331	2307	2281	2345	2295	205	700	500	1540	5	1	41067062	949	-6.43	0.41	12	0.02	-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		70640	N	N	9	N	00	N
9	20240930	090240	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2360	25	2	1.07	236000	100	0.97	2360	2360	2360	3035	1635	2335	2360.00	0.17	0	-29	2381	2357	2331	2307	2281	2345	2295	205	700	500	1540	5	1	41067062	969	-6.57	0.42	12	0.00	-359.00	5671.00	3615	20231109	-34.72	2010	20240806	17.41	3160	-25.32	20240110	2010	17.41	20240806	3615	-34.72	20231109	2010	17.41	20240806	0.86	N	010040	500	205 억		70640	N	N	9	N	00	N
10	20240927	160249	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2335	5	2	0.21	24209600	10345	151.22	2345	2355	2305	3025	1635	2330	2340.24	0.18	0	-1660	2373	2351	2328	2306	2283	2362	2317	205	695	500	1530	5	1	41067062	959	-6.50	0.41	12	0.03	-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	0.85	N	010040	500	205 억		72015	N	N	9	N	00	N
11	20240927	150250	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2355	25	2	1.07	23312540	9961	145.61	2345	2355	2305	3025	1635	2330	2340.38	0.18	0	-1630	2373	2351	2328	2306	2283	2362	2317	205	695	500	1530	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	0.85	N	010040	500	205 억		72015	N	N	2	N	00	N
12	20240927	140251	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2345	15	2	0.64	18004220	7700	112.56	2345	2355	2305	3025	1635	2330	2338.21	0.18	0	-1418	2373	2351	2328	2306	2283	2362	2317	205	695	500	1530	5	1	41067062	963	-6.53	0.41	12	0.02	-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	0.85	N	010040	500	205 억		72015	N	N	2	N	00	N
13	20240927	130250	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2350	20	2	0.86	17959640	7681	112.28	2345	2355	2305	3025	1635	2330	2338.19	0.18	0	-1418	2373	2351	2328	2306	2283	2362	2317	205	695	500	1530	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	0.85	N	010040	500	205 억		72015	N	N	2	N	00	N
14	20240927	120248	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2340	10	2	0.43	14247680	6099	89.15	2345	2355	2305	3025	1635	2330	2336.07	0.18	0	-1240	2373	2351	2328	2306	2283	2362	2317	205	695	500	1530	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	0.85	N	010040	500	205 억		72015	N	N	2	N	00	N
15	20240927	110250	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2340	10	2	0.43	12023190	5149	75.27	2345	2355	2305	3025	1635	2330	2335.05	0.18	0	-559	2373	2351	2328	2306	2283	2362	2317	205	695	500	1530	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	0.85	N	010040	500	205 억		72015	N	N	2	N	00	N
16	20240927	100249	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2335	5	2	0.21	7057750	3024	44.20	2345	2355	2305	3025	1635	2330	2333.91	0.18	0	-423	2373	2351	2328	2306	2283	2362	2317	205	695	500	1530	5	1	41067062	959	-6.50	0.41	12	0.01	-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	0.85	N	010040	500	205 억		72015	N	N	2	N	00	N
17	20240927	090250	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2345	15	2	0.64	140700	60	0.88	2345	2345	2345	3025	1635	2330	2345.00	0.18	0	-9	2373	2351	2328	2306	2283	2362	2317	205	695	500	1530	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	0.85	N	010040	500	205 억		72015	N	N	2	N	00	N
18	20240926	160245	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2330	5	2	0.22	15884820	6841	19.82	2305	2350	2305	3020	1630	2325	2321.98	0.18	0	-1542	2415	2370	2325	2280	2235	2392	2302	205	695	500	1530	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	0.84	N	010040	500	205 억		73526	N	N	2	N	00	N
19	20240926	150249	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2325	0	3	0.00	13172485	5675	16.44	2305	2350	2305	3020	1630	2325	2321.14	0.18	0	-1079	2415	2370	2325	2280	2235	2392	2302	205	695	500	1530	5	1	41067062	955	-6.48	0.41	12	0.01	-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	0.84	N	010040	500	205 억		73526	N	N	0	N	00	N
20	20240926	140249	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2330	5	2	0.22	8081145	3474	10.07	2305	2350	2305	3020	1630	2325	2326.18	0.18	0	-942	2415	2370	2325	2280	2235	2392	2302	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	0.84	N	010040	500	205 억		73526	N	N	0	N	00	N
21	20240926	130249	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2325	0	3	0.00	7736905	3326	9.64	2305	2350	2305	3020	1630	2325	2326.19	0.18	0	-841	2415	2370	2325	2280	2235	2392	2302	205	695	500	1530	5	1	41067062	955	-6.48	0.41	12	0.01	-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	0.84	N	010040	500	205 억		73526	N	N	0	N	00	N
22	20240926	120250	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2320	-5	5	-0.22	7309455	3142	9.10	2305	2350	2305	3020	1630	2325	2326.37	0.18	0	-677	2415	2370	2325	2280	2235	2392	2302	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	0.84	N	010040	500	205 억		73526	N	N	0	N	00	N
23	20240926	110249	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2330	5	2	0.22	5941350	2551	7.39	2305	2350	2305	3020	1630	2325	2329.03	0.18	0	-749	2415	2370	2325	2280	2235	2392	2302	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	0.84	N	010040	500	205 억		73526	N	N	0	N	00	N
24	20240926	100249	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2325	0	3	0.00	4758715	2043	5.92	2305	2350	2305	3020	1630	2325	2329.28	0.18	0	-717	2415	2370	2325	2280	2235	2392	2302	205	695	500	1530	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	0.84	N	010040	500	205 억		73526	N	N	0	N	00	N
25	20240926	090248	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2345	20	2	0.86	1160975	502	1.45	2305	2345	2305	3020	1630	2325	2312.70	0.18	0	47	2415	2370	2325	2280	2235	2392	2302	205	695	500	1530	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	0.84	N	010040	500	205 억		73526	N	N	0	N	00	N
26	20240925	160246	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2325	55	2	2.42	79249720	34129	199.69	2280	2370	2280	2950	1590	2270	2322.06	0.16	0	9769	2370	2320	2295	2245	2220	2307	2232	205	680	500	1490	5	1	41067062	955	-6.48	0.41	12	0.08	-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	0.84	N	010040	500	205 억		63943	N	N	0	N	00	N
27	20240925	150248	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2325	55	2	2.42	72843315	31374	183.57	2280	2370	2280	2950	1590	2270	2321.77	0.16	0	9784	2370	2320	2295	2245	2220	2307	2232	205	680	500	1490	5	1	41067062	955	-6.48	0.41	12	0.08	-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	0.84	N	010040	500	205 억		63943	N	N	0	N	00	N
28	20240925	140248	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2345	75	2	3.30	64281565	27712	162.14	2280	2370	2280	2950	1590	2270	2319.63	0.16	0	9974	2370	2320	2295	2245	2220	2307	2232	205	680	500	1490	5	1	41067062	963	-6.53	0.41	12	0.07	-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	0.84	N	010040	500	205 억		63943	N	N	0	N	00	N
29	20240925	130248	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2340	70	2	3.08	61895635	26693	156.18	2280	2370	2280	2950	1590	2270	2318.80	0.16	0	9981	2370	2320	2295	2245	2220	2307	2232	205	680	500	1490	5	1	41067062	961	-6.52	0.41	12	0.06	-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	0.84	N	010040	500	205 억		63943	N	N	0	N	00	N
30	20240925	120248	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2340	70	2	3.08	55685390	24028	140.59	2280	2370	2280	2950	1590	2270	2317.52	0.16	0	9738	2370	2320	2295	2245	2220	2307	2232	205	680	500	1490	5	1	41067062	961	-6.52	0.41	12	0.06	-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	0.84	N	010040	500	205 억		63943	N	N	0	N	00	N
31	20240925	110247	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2305	35	2	1.54	30663135	13310	77.88	2280	2350	2280	2950	1590	2270	2303.77	0.16	0	2942	2370	2320	2295	2245	2220	2307	2232	205	680	500	1490	5	1	41067062	947	-6.42	0.41	12	0.03	-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	0.84	N	010040	500	205 억		63943	N	N	0	N	00	N
32	20240925	100248	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2310	40	2	1.76	26510040	11516	67.38	2280	2350	2280	2950	1590	2270	2302.02	0.16	0	2117	2370	2320	2295	2245	2220	2307	2232	205	680	500	1490	5	1	41067062	949	-6.43	0.41	12	0.03	-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	0.84	N	010040	500	205 억		63943	N	N	0	N	00	N
33	20240925	090248	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2310	40	2	1.76	892260	390	2.28	2280	2310	2280	2950	1590	2270	2287.85	0.16	0	-17	2370	2320	2295	2245	2220	2307	2232	205	680	500	1490	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	0.84	N	010040	500	205 억		63943	N	N	0	N	00	N
34	20240924	160247	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2270	5	2	0.22	38942935	16922	57.96	2270	2345	2270	2940	1590	2265	2301.32	0.17	0	-4815	2311	2287	2266	2242	2221	2300	2255	205	675	500	1490	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	0.81	N	010040	500	205 억		68636	N	N	0	N	00	N
35	20240924	150245	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2300	35	2	1.55	33045760	14334	49.09	2270	2345	2270	2940	1590	2265	2305.41	0.17	0	-5053	2311	2287	2266	2242	2221	2300	2255	205	675	500	1490	5	1	41067062	945	-6.41	0.41	12	0.03	-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	0.81	N	010040	500	205 억		68636	N	N	0	N	00	N
36	20240924	140245	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2300	35	2	1.55	29932880	12981	44.46	2270	2345	2270	2940	1590	2265	2305.90	0.17	0	-4920	2311	2287	2266	2242	2221	2300	2255	205	675	500	1490	5	1	41067062	945	-6.41	0.41	12	0.03	-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	0.81	N	010040	500	205 억		68636	N	N	0	N	00	N
37	20240924	130246	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2290	25	2	1.10	29102325	12617	43.21	2270	2345	2270	2940	1590	2265	2306.60	0.17	0	-4914	2311	2287	2266	2242	2221	2300	2255	205	675	500	1490	5	1	41067062	940	-6.38	0.40	12	0.03	-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	0.81	N	010040	500	205 억		68636	N	N	0	N	00	N
38	20240924	120246	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2300	35	2	1.55	27444410	11895	40.74	2270	2345	2270	2940	1590	2265	2307.22	0.17	0	-4594	2311	2287	2266	2242	2221	2300	2255	205	675	500	1490	5	1	41067062	945	-6.41	0.41	12	0.03	-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	0.81	N	010040	500	205 억		68636	N	N	0	N	00	N
39	20240924	110246	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2315	50	2	2.21	24424100	10575	36.22	2270	2345	2270	2940	1590	2265	2309.61	0.17	0	-4385	2311	2287	2266	2242	2221	2300	2255	205	675	500	1490	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	0.81	N	010040	500	205 억		68636	N	N	0	N	00	N
40	20240924	100246	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2325	60	2	2.65	22110450	9567	32.77	2270	2345	2270	2940	1590	2265	2311.12	0.17	0	-4475	2311	2287	2266	2242	2221	2300	2255	205	675	500	1490	5	1	41067062	955	-6.48	0.41	12	0.02	-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	0.81	N	010040	500	205 억		68636	N	N	0	N	00	N
41	20240924	090246	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2270	5	2	0.22	447190	197	0.67	2270	2270	2270	2940	1590	2265	2270.00	0.17	0	-28	2311	2287	2266	2242	2221	2300	2255	205	675	500	1490	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	0.81	N	010040	500	205 억		68636	N	N	0	N	00	N
42	20240923	160246	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2265	10	2	0.44	64258605	28430	39.92	2250	2290	2245	2930	1580	2255	2260.24	0.15	0	7025	2401	2327	2291	2217	2181	2310	2200	205	675	500	1480	5	1	41067062	930	-6.31	0.40	12	0.07	-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	0.81	N	010040	500	205 억		61256	N	N	0	N	00	N
43	20240923	150246	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2260	5	2	0.22	58694810	25972	36.47	2250	2290	2245	2930	1580	2255	2259.93	0.15	0	6370	2401	2327	2291	2217	2181	2310	2200	205	675	500	1480	5	1	41067062	928	-6.30	0.40	12	0.06	-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	0.81	N	010040	500	205 억		61256	N	N	0	N	00	N
44	20240923	140247	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2260	5	2	0.22	51072120	22599	31.73	2250	2290	2245	2930	1580	2255	2259.93	0.15	0	6099	2401	2327	2291	2217	2181	2310	2200	205	675	500	1480	5	1	41067062	928	-6.30	0.40	12	0.06	-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	0.81	N	010040	500	205 억		61256	N	N	0	N	00	N
45	20240923	130245	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2270	15	2	0.67	47010360	20806	29.22	2250	2290	2245	2930	1580	2255	2259.46	0.15	0	6345	2401	2327	2291	2217	2181	2310	2200	205	675	500	1480	5	1	41067062	932	-6.32	0.40	12	0.05	-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	0.81	N	010040	500	205 억		61256	N	N	0	N	00	N
46	20240923	120246	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2280	25	2	1.11	42314570	18739	26.31	2250	2290	2245	2930	1580	2255	2258.10	0.15	0	6005	2401	2327	2291	2217	2181	2310	2200	205	675	500	1480	5	1	41067062	936	-6.35	0.40	12	0.05	-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	0.81	N	010040	500	205 억		61256	N	N	0	N	00	N
47	20240923	110246	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2265	10	2	0.44	39417205	17461	24.52	2250	2290	2245	2930	1580	2255	2257.44	0.15	0	6033	2401	2327	2291	2217	2181	2310	2200	205	675	500	1480	5	1	41067062	930	-6.31	0.40	12	0.04	-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	0.81	N	010040	500	205 억		61256	N	N	0	N	00	N
48	20240923	100246	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2265	10	2	0.44	29392830	13025	18.29	2250	2290	2245	2930	1580	2255	2256.65	0.15	0	4123	2401	2327	2291	2217	2181	2310	2200	205	675	500	1480	5	1	41067062	930	-6.31	0.40	12	0.03	-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	0.81	N	010040	500	205 억		61256	N	N	0	N	00	N
49	20240923	090246	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2290	35	2	1.55	5814160	2583	3.63	2250	2290	2245	2930	1580	2255	2250.93	0.15	0	1957	2401	2327	2291	2217	2181	2310	2200	205	675	500	1480	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	0.81	N	010040	500	205 억		61256	N	N	0	N	00	N
50	20240913	160236	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2270	50	2	2.25	2337965985	974596	10414.58	2220	2565	2220	2885	1555	2220	2399.05	0.19	0	-7125	2306	2262	2206	2162	2106	2285	2185	205	665	500	1460	5	1	41067062	932	-6.32	0.40	12	2.37	-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	0.77	N	010040	500	205 억		79385	N	N	4	N	00	N
51	20240913	150239	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2315	95	2	4.28	2273512705	946416	10113.44	2220	2565	2220	2885	1555	2220	2402.23	0.19	0	-9711	2306	2262	2206	2162	2106	2285	2185	205	665	500	1460	5	1	41067062	951	-6.45	0.41	12	2.30	-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	0.77	N	010040	500	205 억		79385	N	N	2	N	00	N
52	20240913	140239	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2340	120	2	5.41	2226053300	926034	9895.64	2220	2565	2220	2885	1555	2220	2403.86	0.19	0	-12205	2306	2262	2206	2162	2106	2285	2185	205	665	500	1460	5	1	41067062	961	-6.52	0.41	12	2.25	-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	0.77	N	010040	500	205 억		79385	N	N	2	N	00	N
53	20240913	130237	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2310	90	2	4.05	2133330590	886548	9473.69	2220	2565	2220	2885	1555	2220	2406.33	0.19	0	-16889	2306	2262	2206	2162	2106	2285	2185	205	665	500	1460	5	1	41067062	949	-6.43	0.41	12	2.16	-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	0.77	N	010040	500	205 억		79385	N	N	2	N	00	N
54	20240913	120237	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2350	130	2	5.86	1974470945	818868	8750.46	2220	2565	2220	2885	1555	2220	2411.22	0.19	0	-22894	2306	2262	2206	2162	2106	2285	2185	205	665	500	1460	5	1	41067062	965	-6.55	0.41	12	1.99	-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	0.77	N	010040	500	205 억		79385	N	N	2	N	00	N
55	20240913	110238	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2325	105	2	4.73	1908519380	790457	8446.86	2220	2565	2220	2885	1555	2220	2414.45	0.19	0	-21515	2306	2262	2206	2162	2106	2285	2185	205	665	500	1460	5	1	41067062	955	-6.48	0.41	12	1.92	-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	0.77	N	010040	500	205 억		79385	N	N	2	N	00	N
56	20240913	100238	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2405	185	2	8.33	1589512150	653297	6981.16	2220	2565	2220	2885	1555	2220	2433.06	0.19	0	-34429	2306	2262	2206	2162	2106	2285	2185	205	665	500	1460	5	1	41067062	988	-6.70	0.42	12	1.59	-359.00	5671.00	3615	20231109	-33.47	2010	20240806	19.65	3160	-23.89	20240110	2010	19.65	20240806	3615	-33.47	20231109	2010	19.65	20240806	0.77	N	010040	500	205 억		79385	N	N	2	N	00	N
57	20240913	090238	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2255	35	2	1.58	920825	412	4.40	2220	2255	2220	2885	1555	2220	2235.01	0.19	0	38	2306	2262	2206	2162	2106	2285	2185	205	665	500	1460	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	0.77	N	010040	500	205 억		79385	N	N	2	N	00	N
58	20240912	160237	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2220	65	2	3.02	20590390	9358	163.95	2150	2250	2150	2800	1510	2155	2200.30	0.19	0	298	2241	2197	2176	2132	2111	2187	2122	205	645	500	1420	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	0.78	N	010040	500	205 억		79087	N	N	2	N	00	N
59	20240912	150236	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2215	60	2	2.78	18977680	8631	151.21	2150	2250	2150	2800	1510	2155	2198.78	0.19	0	398	2241	2197	2176	2132	2111	2187	2122	205	645	500	1420	5	1	41067062	910	-6.17	0.39	12	0.02	-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	0.78	N	010040	500	205 억		79087	N	N	0	N	00	N
60	20240912	140237	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2210	55	2	2.55	11116665	5056	88.58	2150	2250	2150	2800	1510	2155	2198.71	0.19	0	10	2241	2197	2176	2132	2111	2187	2122	205	645	500	1420	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	0.78	N	010040	500	205 억		79087	N	N	0	N	00	N
61	20240912	130235	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2210	55	2	2.55	10033015	4563	79.94	2150	2250	2150	2800	1510	2155	2198.78	0.19	0	-138	2241	2197	2176	2132	2111	2187	2122	205	645	500	1420	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	0.78	N	010040	500	205 억		79087	N	N	0	N	00	N
62	20240912	120235	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2190	35	2	1.62	8666310	3940	69.03	2150	2250	2150	2800	1510	2155	2199.57	0.19	0	-231	2241	2197	2176	2132	2111	2187	2122	205	645	500	1420	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	0.78	N	010040	500	205 억		79087	N	N	0	N	00	N
63	20240912	110236	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2215	60	2	2.78	8328385	3786	66.33	2150	2250	2150	2800	1510	2155	2199.78	0.19	0	-211	2241	2197	2176	2132	2111	2187	2122	205	645	500	1420	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	0.78	N	010040	500	205 억		79087	N	N	0	N	00	N
64	20240912	100236	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2215	60	2	2.78	7426130	3377	59.16	2150	2250	2150	2800	1510	2155	2199.03	0.19	0	-181	2241	2197	2176	2132	2111	2187	2122	205	645	500	1420	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	0.78	N	010040	500	205 억		79087	N	N	0	N	00	N
65	20240912	090237	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2150	-5	5	-0.23	17200	8	0.14	2150	2150	2150	2800	1510	2155	2150.00	0.19	0	-1	2241	2197	2176	2132	2111	2187	2122	205	645	500	1420	5	1	41067062	883	-5.99	0.38	12	0.00	-359.00	5671.00	3615	20231109	-40.53	2010	20240806	6.97	3160	-31.96	20240110	2010	6.97	20240806	3615	-40.53	20231109	2010	6.97	20240806	0.78	N	010040	500	205 억		79087	N	N	0	N	00	N
66	20240911	160234	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2155	-20	5	-0.92	12399705	5705	42.83	2180	2220	2155	2825	1525	2175	2173.48	0.20	0	-1566	2298	2236	2193	2131	2088	2267	2162	205	650	500	1430	5	1	41067062	885	-6.00	0.38	12	0.01	-359.00	5671.00	3615	20231109	-40.39	2010	20240806	7.21	3160	-31.80	20240110	2010	7.21	20240806	3615	-40.39	20231109	2010	7.21	20240806	0.79	N	010040	500	205 억		80653	N	N	0	N	00	N
67	20240911	150233	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2185	10	2	0.46	8050970	3694	27.73	2180	2220	2165	2825	1525	2175	2179.47	0.20	0	-1566	2298	2236	2193	2131	2088	2267	2162	205	650	500	1430	5	1	41067062	897	-6.09	0.39	12	0.01	-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	0.79	N	010040	500	205 억		80653	N	N	0	N	00	N
68	20240911	140235	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2185	10	2	0.46	3825685	1749	13.13	2180	2220	2175	2825	1525	2175	2187.36	0.20	0	-209	2298	2236	2193	2131	2088	2267	2162	205	650	500	1430	5	1	41067062	897	-6.09	0.39	12	0.00	-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	0.79	N	010040	500	205 억		80653	N	N	0	N	00	N
69	20240911	130233	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2185	10	2	0.46	3028840	1383	10.38	2180	2220	2175	2825	1525	2175	2190.05	0.20	0	-190	2298	2236	2193	2131	2088	2267	2162	205	650	500	1430	5	1	41067062	897	-6.09	0.39	12	0.00	-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	0.79	N	010040	500	205 억		80653	N	N	0	N	00	N
70	20240911	120237	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2180	5	2	0.23	2377705	1084	8.14	2180	2220	2180	2825	1525	2175	2193.45	0.20	0	-190	2298	2236	2193	2131	2088	2267	2162	205	650	500	1430	5	1	41067062	895	-6.07	0.38	12	0.00	-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	0.79	N	010040	500	205 억		80653	N	N	0	N	00	N
71	20240911	110231	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2205	30	2	1.38	1738190	792	5.95	2180	2220	2180	2825	1525	2175	2194.68	0.20	0	-139	2298	2236	2193	2131	2088	2267	2162	205	650	500	1430	5	1	41067062	906	-6.14	0.39	12	0.00	-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	0.79	N	010040	500	205 억		80653	N	N	0	N	00	N
72	20240911	100233	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2210	35	2	1.61	1676795	764	5.74	2180	2220	2180	2825	1525	2175	2194.76	0.20	0	-111	2298	2236	2193	2131	2088	2267	2162	205	650	500	1430	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	0.79	N	010040	500	205 억		80653	N	N	0	N	00	N
73	20240911	090235	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2185	10	2	0.46	4365	2	0.02	2180	2185	2180	2825	1525	2175	2182.50	0.20	0	0	2298	2236	2193	2131	2088	2267	2162	205	650	500	1430	5	1	41067062	897	-6.09	0.39	12	0.00	-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	0.79	N	010040	500	205 억		80653	N	N	0	N	00	N
74	20240910	160233	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2175	0	3	0.00	29065570	13320	70.22	2155	2255	2150	2825	1525	2175	2182.10	0.21	0	-3588	2241	2207	2146	2112	2051	2225	2130	205	650	500	1430	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	0.79	N	010040	500	205 억		84266	N	N	0	N	00	N
75	20240910	150235	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2175	0	3	0.00	16266315	7401	39.02	2155	2255	2155	2825	1525	2175	2197.85	0.21	0	-3344	2241	2207	2146	2112	2051	2225	2130	205	650	500	1430	5	1	41067062	893	-6.06	0.38	12	0.02	-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	0.79	N	010040	500	205 억		84266	N	N	0	N	00	N
76	20240910	140233	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2185	10	2	0.46	15513835	7055	37.19	2155	2255	2155	2825	1525	2175	2198.98	0.21	0	-3201	2241	2207	2146	2112	2051	2225	2130	205	650	500	1430	5	1	41067062	897	-6.09	0.39	12	0.02	-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	0.79	N	010040	500	205 억		84266	N	N	0	N	00	N
77	20240910	130234	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2185	10	2	0.46	14192435	6449	34.00	2155	2255	2155	2825	1525	2175	2200.72	0.21	0	-2661	2241	2207	2146	2112	2051	2225	2130	205	650	500	1430	5	1	41067062	897	-6.09	0.39	12	0.02	-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	0.79	N	010040	500	205 억		84266	N	N	0	N	00	N
78	20240910	120233	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2190	15	2	0.69	13839765	6288	33.15	2155	2255	2155	2825	1525	2175	2200.98	0.21	0	-2639	2241	2207	2146	2112	2051	2225	2130	205	650	500	1430	5	1	41067062	899	-6.10	0.39	12	0.02	-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	0.79	N	010040	500	205 억		84266	N	N	0	N	00	N
79	20240910	110233	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2200	25	2	1.15	13673020	6212	32.75	2155	2255	2155	2825	1525	2175	2201.07	0.21	0	-2566	2241	2207	2146	2112	2051	2225	2130	205	650	500	1430	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	0.79	N	010040	500	205 억		84266	N	N	0	N	00	N
80	20240910	100233	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2190	15	2	0.69	13015270	5914	31.18	2155	2255	2155	2825	1525	2175	2200.76	0.21	0	-2532	2241	2207	2146	2112	2051	2225	2130	205	650	500	1430	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	0.79	N	010040	500	205 억		84266	N	N	0	N	00	N
81	20240910	090232	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2200	25	2	1.15	5298415	2431	12.82	2155	2255	2155	2825	1525	2175	2179.52	0.21	0	-195	2241	2207	2146	2112	2051	2225	2130	205	650	500	1430	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	0.79	N	010040	500	205 억		84266	N	N	0	N	00	N
82	20240909	160231	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2175	40	2	1.87	40304510	18967	75.18	2085	2180	2085	2775	1495	2135	2124.18	0.20	0	3113	2225	2180	2155	2110	2085	2167	2097	205	640	500	1400	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	0.79	N	010040	500	205 억		81237	N	N	0	N	00	N
83	20240909	150230	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2155	20	2	0.94	37725190	17777	70.46	2085	2180	2085	2775	1495	2135	2122.13	0.20	0	3372	2225	2180	2155	2110	2085	2167	2097	205	640	500	1400	5	1	41067062	885	-6.00	0.38	12	0.04	-359.00	5671.00	3615	20231109	-40.39	2010	20240806	7.21	3160	-31.80	20240110	2010	7.21	20240806	3615	-40.39	20231109	2010	7.21	20240806	0.79	N	010040	500	205 억		81237	N	N	0	N	00	N
84	20240909	140232	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2175	40	2	1.87	36085455	17015	67.44	2085	2180	2085	2775	1495	2135	2120.80	0.20	0	2889	2225	2180	2155	2110	2085	2167	2097	205	640	500	1400	5	1	41067062	893	-6.06	0.38	12	0.04	-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	0.79	N	010040	500	205 억		81237	N	N	0	N	00	N
85	20240909	130231	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2160	25	2	1.17	33011440	15593	61.80	2085	2160	2085	2775	1495	2135	2117.07	0.20	0	2905	2225	2180	2155	2110	2085	2167	2097	205	640	500	1400	5	1	41067062	887	-6.02	0.38	12	0.04	-359.00	5671.00	3615	20231109	-40.25	2010	20240806	7.46	3160	-31.65	20240110	2010	7.46	20240806	3615	-40.25	20231109	2010	7.46	20240806	0.79	N	010040	500	205 억		81237	N	N	0	N	00	N
86	20240909	120230	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2140	5	2	0.23	24423655	11585	45.92	2085	2150	2085	2775	1495	2135	2108.21	0.20	0	-193	2225	2180	2155	2110	2085	2167	2097	205	640	500	1400	5	1	41067062	879	-5.96	0.38	12	0.03	-359.00	5671.00	3615	20231109	-40.80	2010	20240806	6.47	3160	-32.28	20240110	2010	6.47	20240806	3615	-40.80	20231109	2010	6.47	20240806	0.79	N	010040	500	205 억		81237	N	N	0	N	00	N
87	20240909	110230	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2145	10	2	0.47	22951235	10897	43.19	2085	2145	2085	2775	1495	2135	2106.20	0.20	0	-821	2225	2180	2155	2110	2085	2167	2097	205	640	500	1400	5	1	41067062	881	-5.97	0.38	12	0.03	-359.00	5671.00	3615	20231109	-40.66	2010	20240806	6.72	3160	-32.12	20240110	2010	6.72	20240806	3615	-40.66	20231109	2010	6.72	20240806	0.79	N	010040	500	205 억		81237	N	N	0	N	00	N
88	20240909	100233	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2125	-10	5	-0.47	20912220	9942	39.41	2085	2140	2085	2775	1495	2135	2103.42	0.20	0	-781	2225	2180	2155	2110	2085	2167	2097	205	640	500	1400	5	1	41067062	873	-5.92	0.37	12	0.02	-359.00	5671.00	3615	20231109	-41.22	2010	20240806	5.72	3160	-32.75	20240110	2010	5.72	20240806	3615	-41.22	20231109	2010	5.72	20240806	0.79	N	010040	500	205 억		81237	N	N	0	N	00	N
89	20240909	090229	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2110	-25	5	-1.17	8775105	4198	16.64	2085	2110	2085	2775	1495	2135	2090.31	0.20	0	-17	2225	2180	2155	2110	2085	2167	2097	205	640	500	1400	5	1	41067062	867	-5.88	0.37	12	0.01	-359.00	5671.00	3615	20231109	-41.63	2010	20240806	4.98	3160	-33.23	20240110	2010	4.98	20240806	3615	-41.63	20231109	2010	4.98	20240806	0.79	N	010040	500	205 억		81237	N	N	0	N	00	N
90	20240906	160228	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2135	-35	5	-1.61	52919990	24525	104.07	2200	2200	2130	2820	1520	2170	2157.80	0.20	0	-1579	2223	2196	2158	2131	2093	2210	2145	205	650	500	1430	5	1	41067062	877	-5.95	0.38	12	0.06	-359.00	5671.00	3615	20231109	-40.94	2010	20240806	6.22	3160	-32.44	20240110	2010	6.22	20240806	3615	-40.94	20231109	2010	6.22	20240806	0.79	N	010040	500	205 억		82947	N	N	0	N	00	N
91	20240906	150231	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2170	0	3	0.00	51134515	23690	100.53	2200	2200	2130	2820	1520	2170	2158.49	0.20	0	-1570	2223	2196	2158	2131	2093	2210	2145	205	650	500	1430	5	1	41067062	891	-6.04	0.38	12	0.06	-359.00	5671.00	3615	20231109	-39.97	2010	20240806	7.96	3160	-31.33	20240110	2010	7.96	20240806	3615	-39.97	20231109	2010	7.96	20240806	0.79	N	010040	500	205 억		82947	N	N	0	N	00	N
92	20240906	140232	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2175	5	2	0.23	42844165	19867	84.31	2200	2200	2130	2820	1520	2170	2156.55	0.20	0	-1442	2223	2196	2158	2131	2093	2210	2145	205	650	500	1430	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	0.79	N	010040	500	205 억		82947	N	N	0	N	00	N
93	20240906	130229	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2185	15	2	0.69	21432560	9960	42.27	2200	2200	2130	2820	1520	2170	2151.86	0.20	0	-1403	2223	2196	2158	2131	2093	2210	2145	205	650	500	1430	5	1	41067062	897	-6.09	0.39	12	0.02	-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	0.79	N	010040	500	205 억		82947	N	N	0	N	00	N
94	20240906	120231	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2140	-30	5	-1.38	14461980	6722	28.53	2200	2200	2130	2820	1520	2170	2151.44	0.20	0	-1127	2223	2196	2158	2131	2093	2210	2145	205	650	500	1430	5	1	41067062	879	-5.96	0.38	12	0.02	-359.00	5671.00	3615	20231109	-40.80	2010	20240806	6.47	3160	-32.28	20240110	2010	6.47	20240806	3615	-40.80	20231109	2010	6.47	20240806	0.79	N	010040	500	205 억		82947	N	N	0	N	00	N
95	20240906	110232	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2170	0	3	0.00	12718330	5909	25.08	2200	2200	2130	2820	1520	2170	2152.37	0.20	0	-1063	2223	2196	2158	2131	2093	2210	2145	205	650	500	1430	5	1	41067062	891	-6.04	0.38	12	0.01	-359.00	5671.00	3615	20231109	-39.97	2010	20240806	7.96	3160	-31.33	20240110	2010	7.96	20240806	3615	-39.97	20231109	2010	7.96	20240806	0.79	N	010040	500	205 억		82947	N	N	0	N	00	N
96	20240906	100229	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2160	-10	5	-0.46	7952235	3676	15.60	2200	2200	2135	2820	1520	2170	2163.28	0.20	0	-1011	2223	2196	2158	2131	2093	2210	2145	205	650	500	1430	5	1	41067062	887	-6.02	0.38	12	0.01	-359.00	5671.00	3615	20231109	-40.25	2010	20240806	7.46	3160	-31.65	20240110	2010	7.46	20240806	3615	-40.25	20231109	2010	7.46	20240806	0.79	N	010040	500	205 억		82947	N	N	0	N	00	N
97	20240906	090231	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2170	0	3	0.00	1735865	795	3.37	2200	2200	2170	2820	1520	2170	2183.48	0.20	0	-68	2223	2196	2158	2131	2093	2210	2145	205	650	500	1430	5	1	41067062	891	-6.04	0.38	12	0.00	-359.00	5671.00	3615	20231109	-39.97	2010	20240806	7.96	3160	-31.33	20240110	2010	7.96	20240806	3615	-39.97	20231109	2010	7.96	20240806	0.79	N	010040	500	205 억		82947	N	N	0	N	00	N
98	20240905	160227	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2170	25	2	1.17	49920470	23265	75.97	2145	2185	2120	2785	1505	2145	2145.72	0.21	0	-1308	2255	2200	2170	2115	2085	2185	2100	205	640	500	1410	5	1	41067062	891	-6.04	0.38	12	0.06	-359.00	5671.00	3615	20231109	-39.97	2010	20240806	7.96	3160	-31.33	20240110	2010	7.96	20240806	3615	-39.97	20231109	2010	7.96	20240806	0.79	N	010040	500	205 억		84292	N	N	1	N	00	N
99	20240905	150231	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2140	-5	5	-0.23	45836495	21380	69.82	2145	2185	2120	2785	1505	2145	2143.90	0.21	0	-179	2255	2200	2170	2115	2085	2185	2100	205	640	500	1410	5	1	41067062	879	-5.96	0.38	12	0.05	-359.00	5671.00	3615	20231109	-40.80	2010	20240806	6.47	3160	-32.28	20240110	2010	6.47	20240806	3615	-40.80	20231109	2010	6.47	20240806	0.79	N	010040	500	205 억		84292	N	N	1	N	00	N
100	20240905	140230	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2140	-5	5	-0.23	39897925	18593	60.72	2145	2185	2120	2785	1505	2145	2145.86	0.21	0	-718	2255	2200	2170	2115	2085	2185	2100	205	640	500	1410	5	1	41067062	879	-5.96	0.38	12	0.05	-359.00	5671.00	3615	20231109	-40.80	2010	20240806	6.47	3160	-32.28	20240110	2010	6.47	20240806	3615	-40.80	20231109	2010	6.47	20240806	0.79	N	010040	500	205 억		84292	N	N	1	N	00	N
101	20240905	130230	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2125	-20	5	-0.93	31886980	14834	48.44	2145	2185	2120	2785	1505	2145	2149.59	0.21	0	-729	2255	2200	2170	2115	2085	2185	2100	205	640	500	1410	5	1	41067062	873	-5.92	0.37	12	0.04	-359.00	5671.00	3615	20231109	-41.22	2010	20240806	5.72	3160	-32.75	20240110	2010	5.72	20240806	3615	-41.22	20231109	2010	5.72	20240806	0.79	N	010040	500	205 억		84292	N	N	1	N	00	N
102	20240905	120228	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2135	-10	5	-0.47	28176540	13091	42.75	2145	2185	2120	2785	1505	2145	2152.36	0.21	0	-866	2255	2200	2170	2115	2085	2185	2100	205	640	500	1410	5	1	41067062	877	-5.95	0.38	12	0.03	-359.00	5671.00	3615	20231109	-40.94	2010	20240806	6.22	3160	-32.44	20240110	2010	6.22	20240806	3615	-40.94	20231109	2010	6.22	20240806	0.79	N	010040	500	205 억		84292	N	N	1	N	00	N
103	20240905	110229	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2175	30	2	1.40	15711780	7288	23.80	2145	2185	2145	2785	1505	2145	2155.84	0.21	0	1968	2255	2200	2170	2115	2085	2185	2100	205	640	500	1410	5	1	41067062	893	-6.06	0.38	12	0.02	-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	0.79	N	010040	500	205 억		84292	N	N	1	N	00	N
104	20240905	100229	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2180	35	2	1.63	15690070	7278	23.77	2145	2185	2145	2785	1505	2145	2155.82	0.21	0	1968	2255	2200	2170	2115	2085	2185	2100	205	640	500	1410	5	1	41067062	895	-6.07	0.38	12	0.02	-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	0.79	N	010040	500	205 억		84292	N	N	1	N	00	N
105	20240905	090230	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2170	25	2	1.17	2898420	1347	4.40	2145	2170	2145	2785	1505	2145	2151.76	0.21	0	91	2255	2200	2170	2115	2085	2185	2100	205	640	500	1410	5	1	41067062	891	-6.04	0.38	12	0.00	-359.00	5671.00	3615	20231109	-39.97	2010	20240806	7.96	3160	-31.33	20240110	2010	7.96	20240806	3615	-39.97	20231109	2010	7.96	20240806	0.79	N	010040	500	205 억		84292	N	N	1	N	00	N
106	20240904	160226	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2145	-85	5	-3.81	66177815	30622	358.07	2225	2225	2140	2895	1565	2230	2161.12	0.21	0	-3406	2266	2247	2236	2217	2206	2245	2215	205	665	500	1470	5	1	41067062	881	-5.97	0.38	12	0.07	-359.00	5671.00	3615	20231109	-40.66	2010	20240806	6.72	3160	-32.12	20240110	2010	6.72	20240806	3615	-40.66	20231109	2010	6.72	20240806	0.79	N	010040	500	205 억		86666	N	N	1	N	00	N
107	20240904	150228	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2160	-70	5	-3.14	53272595	24618	287.86	2225	2225	2145	2895	1565	2230	2163.97	0.21	0	-1560	2266	2247	2236	2217	2206	2245	2215	205	665	500	1470	5	1	41067062	887	-6.02	0.38	12	0.06	-359.00	5671.00	3615	20231109	-40.25	2010	20240806	7.46	3160	-31.65	20240110	2010	7.46	20240806	3615	-40.25	20231109	2010	7.46	20240806	0.79	N	010040	500	205 억		86666	N	N	9	N	00	N
108	20240904	140228	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2145	-85	5	-3.81	50593730	23375	273.33	2225	2225	2145	2895	1565	2230	2164.44	0.21	0	-446	2266	2247	2236	2217	2206	2245	2215	205	665	500	1470	5	1	41067062	881	-5.97	0.38	12	0.06	-359.00	5671.00	3615	20231109	-40.66	2010	20240806	6.72	3160	-32.12	20240110	2010	6.72	20240806	3615	-40.66	20231109	2010	6.72	20240806	0.79	N	010040	500	205 억		86666	N	N	9	N	00	N
109	20240904	130227	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2170	-60	5	-2.69	42717100	19709	230.46	2225	2225	2145	2895	1565	2230	2167.39	0.21	0	-932	2266	2247	2236	2217	2206	2245	2215	205	665	500	1470	5	1	41067062	891	-6.04	0.38	12	0.05	-359.00	5671.00	3615	20231109	-39.97	2010	20240806	7.96	3160	-31.33	20240110	2010	7.96	20240806	3615	-39.97	20231109	2010	7.96	20240806	0.79	N	010040	500	205 억		86666	N	N	9	N	00	N
110	20240904	120226	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2170	-60	5	-2.69	28512300	13123	153.45	2225	2225	2150	2895	1565	2230	2172.70	0.21	0	-1338	2266	2247	2236	2217	2206	2245	2215	205	665	500	1470	5	1	41067062	891	-6.04	0.38	12	0.03	-359.00	5671.00	3615	20231109	-39.97	2010	20240806	7.96	3160	-31.33	20240110	2010	7.96	20240806	3615	-39.97	20231109	2010	7.96	20240806	0.79	N	010040	500	205 억		86666	N	N	9	N	00	N
111	20240904	110227	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2175	-55	5	-2.47	25076060	11544	134.99	2225	2225	2150	2895	1565	2230	2172.22	0.21	0	-1154	2266	2247	2236	2217	2206	2245	2215	205	665	500	1470	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	0.79	N	010040	500	205 억		86666	N	N	9	N	00	N
112	20240904	100228	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2170	-60	5	-2.69	19225325	8848	103.46	2225	2225	2160	2895	1565	2230	2172.84	0.21	0	-237	2266	2247	2236	2217	2206	2245	2215	205	665	500	1470	5	1	41067062	891	-6.04	0.38	12	0.02	-359.00	5671.00	3615	20231109	-39.97	2010	20240806	7.96	3160	-31.33	20240110	2010	7.96	20240806	3615	-39.97	20231109	2010	7.96	20240806	0.79	N	010040	500	205 억		86666	N	N	9	N	00	N
113	20240904	090227	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2200	-30	5	-1.35	526640	238	2.78	2225	2225	2200	2895	1565	2230	2212.77	0.21	0	-108	2266	2247	2236	2217	2206	2245	2215	205	665	500	1470	5	1	41067062	903	-6.13	0.39	12	0.00	-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	0.79	N	010040	500	205 억		86666	N	N	9	N	00	N
114	20240903	160225	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2230	15	2	0.68	19120490	8552	34.57	2230	2255	2225	2875	1555	2215	2235.79	0.21	0	-617	2278	2246	2223	2191	2168	2235	2180	205	660	500	1460	5	1	41067062	916	-6.21	0.39	12	0.02	-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	0.79	N	010040	500	205 억		86185	N	N	9	N	00	N
115	20240903	150226	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2255	40	2	1.81	15084725	6746	27.27	2230	2255	2225	2875	1555	2215	2236.10	0.21	0	397	2278	2246	2223	2191	2168	2235	2180	205	660	500	1460	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	0.79	N	010040	500	205 억		86185	N	N	1	N	00	N
116	20240903	140226	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2245	30	2	1.35	12176050	5449	22.03	2230	2255	2225	2875	1555	2215	2234.55	0.21	0	362	2278	2246	2223	2191	2168	2235	2180	205	660	500	1460	5	1	41067062	922	-6.25	0.40	12	0.01	-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	0.79	N	010040	500	205 억		86185	N	N	1	N	00	N
117	20240903	130225	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2255	40	2	1.81	12146850	5436	21.98	2230	2255	2225	2875	1555	2215	2234.52	0.21	0	362	2278	2246	2223	2191	2168	2235	2180	205	660	500	1460	5	1	41067062	926	-6.28	0.40	12	0.01	-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	0.79	N	010040	500	205 억		86185	N	N	1	N	00	N
118	20240903	120224	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2225	10	2	0.45	10662025	4774	19.30	2230	2255	2225	2875	1555	2215	2233.35	0.21	0	362	2278	2246	2223	2191	2168	2235	2180	205	660	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	0.79	N	010040	500	205 억		86185	N	N	1	N	00	N
119	20240903	110223	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2240	25	2	1.13	7314730	3274	13.24	2230	2255	2225	2875	1555	2215	2234.19	0.21	0	348	2278	2246	2223	2191	2168	2235	2180	205	660	500	1460	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	0.79	N	010040	500	205 억		86185	N	N	1	N	00	N
120	20240903	100223	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2245	30	2	1.35	5019595	2245	9.08	2230	2255	2225	2875	1555	2215	2235.90	0.21	0	346	2278	2246	2223	2191	2168	2235	2180	205	660	500	1460	5	1	41067062	922	-6.25	0.40	12	0.01	-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	0.79	N	010040	500	205 억		86185	N	N	1	N	00	N
121	20240903	090223	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2235	20	2	0.90	1549855	695	2.81	2230	2235	2230	2875	1555	2215	2230.01	0.21	0	130	2278	2246	2223	2191	2168	2235	2180	205	660	500	1460	5	1	41067062	918	-6.23	0.39	12	0.00	-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	0.79	N	010040	500	205 억		86185	N	N	1	N	00	N
122	20240902	160223	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2215	-30	5	-1.34	54851850	24736	175.84	2225	2255	2200	2915	1575	2245	2217.49	0.22	0	-3848	2298	2271	2253	2226	2208	2285	2240	205	670	500	1480	5	1	41067062	910	-6.17	0.39	12	0.06	-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	0.79	N	010040	500	205 억		90034	N	N	1	N	00	N
123	20240902	150225	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2225	-20	5	-0.89	49655450	22390	159.17	2225	2255	2200	2915	1575	2245	2217.75	0.22	0	-3864	2298	2271	2253	2226	2208	2285	2240	205	670	500	1480	5	1	41067062	914	-6.20	0.39	12	0.05	-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	0.79	N	010040	500	205 억		90034	N	N	3	N	00	N
124	20240902	140225	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2220	-25	5	-1.11	41360815	18645	132.54	2225	2255	2200	2915	1575	2245	2218.33	0.22	0	-3845	2298	2271	2253	2226	2208	2285	2240	205	670	500	1480	5	1	41067062	912	-6.18	0.39	12	0.05	-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	0.79	N	010040	500	205 억		90034	N	N	3	N	00	N
125	20240902	130224	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2210	-35	5	-1.56	34997710	15777	112.16	2225	2255	2200	2915	1575	2245	2218.27	0.22	0	-3793	2298	2271	2253	2226	2208	2285	2240	205	670	500	1480	5	1	41067062	908	-6.16	0.39	12	0.04	-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	0.79	N	010040	500	205 억		90034	N	N	3	N	00	N
126	20240902	120225	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2210	-35	5	-1.56	34997710	15777	112.16	2225	2255	2200	2915	1575	2245	2218.27	0.22	0	-3793	2298	2271	2253	2226	2208	2285	2240	205	670	500	1480	5	1	41067062	908	-6.16	0.39	12	0.04	-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	0.79	N	010040	500	205 억		90034	N	N	3	N	00	N
127	20240902	110225	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2245	0	3	0.00	16285170	7313	51.99	2225	2255	2215	2915	1575	2245	2226.88	0.22	0	-2469	2298	2271	2253	2226	2208	2285	2240	205	670	500	1480	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	0.79	N	010040	500	205 억		90034	N	N	3	N	00	N
128	20240902	100223	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2225	-20	5	-0.89	8279365	3713	26.40	2225	2255	2225	2915	1575	2245	2229.83	0.22	0	-2223	2298	2271	2253	2226	2208	2285	2240	205	670	500	1480	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	0.79	N	010040	500	205 억		90034	N	N	3	N	00	N
129	20240902	090222	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2225	-20	5	-0.89	976775	439	3.12	2225	2225	2225	2915	1575	2245	2225.00	0.22	0	0	2298	2271	2253	2226	2208	2285	2240	205	670	500	1480	5	1	41067062	914	-6.20	0.39	12	0.00	-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	0.79	N	010040	500	205 억		90034	N	N	3	N	00	N