KissMeData/004870/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	160207	57	100.00	KOSPI	신고가	비금속광물	N	N	N	N		N	892	34	2	3.96	71436333000	76513493	105.58	853	999	815	1115	601	858	933.72	0.18	0	536091	1015	936	803	724	591	976	764	562	257	500	610	1	1	112419447	1003	21.76	0.60	12	68.06	41.00	1493.00	999	20241031	-10.71	425	20231024	109.88	999	-10.71	20241031	425	109.88	20240419	999	-10.71	20241031	425	109.88	20240419	0.11	N	004870	500	562 억		200349	N	N	3	N	00	N
3	20241031	150210	57	100.00	KOSPI	신고가	비금속광물	N	N	N	N		N	897	39	2	4.55	69907217254	74786467	103.20	853	999	815	1115	601	858	934.79	0.18	0	198155	1015	936	803	724	591	976	764	562	257	500	610	1	1	112419447	1008	21.88	0.60	12	66.52	41.00	1493.00	999	20241031	-10.21	425	20231024	111.06	999	-10.21	20241031	425	111.06	20240419	999	-10.21	20241031	425	111.06	20240419	0.11	N	004870	500	562 억		200349	N	N	0	N	00	N
4	20241031	140209	57	100.00	KOSPI	신고가	비금속광물	N	N	N	N		N	905	47	2	5.48	66386769748	70918520	97.86	853	999	815	1115	601	858	936.14	0.18	0	97440	1015	936	803	724	591	976	764	562	257	500	610	1	1	112419447	1017	22.07	0.61	12	63.08	41.00	1493.00	999	20241031	-9.41	425	20231024	112.94	999	-9.41	20241031	425	112.94	20240419	999	-9.41	20241031	425	112.94	20240419	0.11	N	004870	500	562 억		200349	N	N	0	N	00	N
5	20241031	130209	57	100.00	KOSPI	신고가	비금속광물	N	N	N	N		N	958	100	2	11.66	61237875417	65356576	90.19	853	999	815	1115	601	858	937.02	0.18	0	49496	1015	936	803	724	591	976	764	562	257	500	610	1	1	112419447	1077	23.37	0.64	12	58.14	41.00	1493.00	999	20241031	-4.10	425	20231024	125.41	999	-4.10	20241031	425	125.41	20240419	999	-4.10	20241031	425	125.41	20240419	0.11	N	004870	500	562 억		200349	N	N	0	N	00	N
6	20241031	120208	57	100.00	KOSPI	신고가	비금속광물	N	N	N	N		N	951	93	2	10.84	57075581038	61027823	84.21	853	999	815	1115	601	858	935.28	0.18	0	40337	1015	936	803	724	591	976	764	562	257	500	610	1	1	112419447	1069	23.20	0.64	12	54.29	41.00	1493.00	999	20241031	-4.80	425	20231024	123.76	999	-4.80	20241031	425	123.76	20240419	999	-4.80	20241031	425	123.76	20240419	0.11	N	004870	500	562 억		200349	N	N	0	N	00	N
7	20241031	110209	57	100.00	KOSPI	신고가	비금속광물	N	N	N	N		N	967	109	2	12.70	52046194695	55756323	76.94	853	999	815	1115	601	858	933.50	0.18	0	-885	1015	936	803	724	591	976	764	562	257	500	610	1	1	112419447	1087	23.59	0.65	12	49.60	41.00	1493.00	999	20241031	-3.20	425	20231024	127.53	999	-3.20	20241031	425	127.53	20240419	999	-3.20	20241031	425	127.53	20240419	0.11	N	004870	500	562 억		200349	N	N	0	N	00	N
8	20241031	100209	57	100.00	KOSPI	신고가	비금속광물	N	N	N	N		N	967	109	2	12.70	34865219978	38040359	52.49	853	993	815	1115	601	858	916.58	0.18	0	109013	1015	936	803	724	591	976	764	562	257	500	610	1	1	112419447	1087	23.59	0.65	12	33.84	41.00	1493.00	993	20241031	-2.62	425	20231024	127.53	993	-2.62	20241031	425	127.53	20240419	993	-2.62	20241031	425	127.53	20240419	0.11	N	004870	500	562 억		200349	N	N	0	N	00	N
9	20241031	090209	57	100.00	KOSPI		비금속광물	N	N	N	N		N	827	-31	5	-3.61	1442877104	1719861	2.37	853	856	815	1115	601	858	838.57	0.18	0	5951	1015	936	803	724	591	976	764	562	257	500	610	1	1	112419447	930	20.17	0.55	12	1.53	41.00	1493.00	885	20241011	-6.55	425	20231024	94.59	885	-6.55	20241011	425	94.59	20240419	885	-6.55	20241011	425	94.59	20240419	0.11	N	004870	500	562 억		200349	N	N	0	N	00	N
10	20241030	160207	57	100.00	KOSPI		비금속광물	N	N	N	N		N	858	157	2	22.40	56890553933	71394122	620.43	692	882	670	911	491	701	796.67	0.33	0	-208477	789	745	723	679	657	734	668	562	210	500	500	1	1	112419447	965	20.93	0.57	12	63.51	41.00	1493.00	885	20241011	-3.05	425	20231024	101.88	885	-3.05	20241011	425	101.88	20240419	885	-3.05	20241011	425	101.88	20240419	0.00	N	004870	500	562 억		375213	N	N	1	N	00	N
11	20241030	150211	57	100.00	KOSPI		비금속광물	N	N	N	N		N	872	171	2	24.39	50139681007	63505481	551.87	692	880	670	911	491	701	789.54	0.33	0	-198751	789	745	723	679	657	734	668	562	210	500	500	1	1	112419447	980	21.27	0.58	12	56.49	41.00	1493.00	885	20241011	-1.47	425	20231024	105.18	885	-1.47	20241011	425	105.18	20240419	885	-1.47	20241011	425	105.18	20240419	0.00	N	004870	500	562 억		375213	N	N	1	N	00	N
12	20241030	140209	57	100.00	KOSPI		비금속광물	N	N	N	N		N	716	15	2	2.14	23714977290	31585309	274.48	692	797	670	911	491	701	750.83	0.33	0	-205891	789	745	723	679	657	734	668	562	210	500	500	1	1	112419447	805	17.46	0.48	12	28.10	41.00	1493.00	885	20241011	-19.10	425	20231024	68.47	885	-19.10	20241011	425	68.47	20240419	885	-19.10	20241011	425	68.47	20240419	0.00	N	004870	500	562 억		375213	N	N	1	N	00	N
13	20241030	130210	57	100.00	KOSPI		비금속광물	N	N	N	N		N	724	23	2	3.28	21731063671	28822887	250.48	692	797	670	911	491	701	753.96	0.33	0	-219113	789	745	723	679	657	734	668	562	210	500	500	1	1	112419447	814	17.66	0.48	12	25.64	41.00	1493.00	885	20241011	-18.19	425	20231024	70.35	885	-18.19	20241011	425	70.35	20240419	885	-18.19	20241011	425	70.35	20240419	0.00	N	004870	500	562 억		375213	N	N	1	N	00	N
14	20241030	120210	57	100.00	KOSPI		비금속광물	N	N	N	N		N	737	36	2	5.14	20610772204	27284238	237.11	692	797	670	911	491	701	755.41	0.33	0	-209729	789	745	723	679	657	734	668	562	210	500	500	1	1	112419447	829	17.98	0.49	12	24.27	41.00	1493.00	885	20241011	-16.72	425	20231024	73.41	885	-16.72	20241011	425	73.41	20240419	885	-16.72	20241011	425	73.41	20240419	0.00	N	004870	500	562 억		375213	N	N	1	N	00	N
15	20241030	110209	57	100.00	KOSPI		비금속광물	N	N	N	N		N	747	46	2	6.56	17903523962	23637791	205.42	692	797	670	911	491	701	757.42	0.33	0	-232101	789	745	723	679	657	734	668	562	210	500	500	1	1	112419447	840	18.22	0.50	12	21.03	41.00	1493.00	885	20241011	-15.59	425	20231024	75.76	885	-15.59	20241011	425	75.76	20240419	885	-15.59	20241011	425	75.76	20240419	0.00	N	004870	500	562 억		375213	N	N	1	N	00	N
16	20241030	100208	57	100.00	KOSPI		비금속광물	N	N	N	N		N	719	18	2	2.57	2649525737	3757051	32.65	692	730	670	911	491	701	705.22	0.33	0	-132526	789	745	723	679	657	734	668	562	210	500	500	1	1	112419447	808	17.54	0.48	12	3.34	41.00	1493.00	885	20241011	-18.76	425	20231024	69.18	885	-18.76	20241011	425	69.18	20240419	885	-18.76	20241011	425	69.18	20240419	0.00	N	004870	500	562 억		375213	N	N	1	N	00	N
17	20241030	090210	57	100.00	KOSPI		비금속광물	N	N	N	N		N	689	-12	5	-1.71	135107217	195748	1.70	692	695	685	911	491	701	690.06	0.33	0	19733	789	745	723	679	657	734	668	562	210	500	500	1	1	112419447	775	16.80	0.46	12	0.17	41.00	1493.00	885	20241011	-22.15	425	20231024	62.12	885	-22.15	20241011	425	62.12	20240419	885	-22.15	20241011	425	62.12	20240419	0.00	N	004870	500	562 억		375213	N	N	1	N	00	N
18	20241029	160204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	701	-29	5	-3.97	8345502594	11414455	33.21	723	767	701	949	511	730	731.14	0.14	0	221674	874	801	753	680	632	778	657	562	219	500	520	1	1	112419447	788	17.10	0.47	12	10.15	41.00	1493.00	885	20241011	-20.79	425	20231024	64.94	885	-20.79	20241011	425	64.94	20240419	885	-20.79	20241011	425	64.94	20240419	0.00	N	004870	500	562 억		157858	N	N	1	N	00	N
19	20241029	150208	57	100.00	KOSPI		비금속광물	N	N	N	N		N	709	-21	5	-2.88	7944184982	10844580	31.55	723	767	705	949	511	730	732.55	0.14	0	224481	874	801	753	680	632	778	657	562	219	500	520	1	1	112419447	797	17.29	0.47	12	9.65	41.00	1493.00	885	20241011	-19.89	425	20231024	66.82	885	-19.89	20241011	425	66.82	20240419	885	-19.89	20241011	425	66.82	20240419	0.00	N	004870	500	562 억		157858	N	N	0	N	00	N
20	20241029	140205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	710	-20	5	-2.74	7534582491	10266260	29.87	723	767	709	949	511	730	733.92	0.14	0	215699	874	801	753	680	632	778	657	562	219	500	520	1	1	112419447	798	17.32	0.48	12	9.13	41.00	1493.00	885	20241011	-19.77	425	20231024	67.06	885	-19.77	20241011	425	67.06	20240419	885	-19.77	20241011	425	67.06	20240419	0.00	N	004870	500	562 억		157858	N	N	0	N	00	N
21	20241029	130205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	709	-21	5	-2.88	7235005824	9846122	28.65	723	767	709	949	511	730	734.81	0.14	0	230493	874	801	753	680	632	778	657	562	219	500	520	1	1	112419447	797	17.29	0.47	12	8.76	41.00	1493.00	885	20241011	-19.89	425	20231024	66.82	885	-19.89	20241011	425	66.82	20240419	885	-19.89	20241011	425	66.82	20240419	0.00	N	004870	500	562 억		157858	N	N	0	N	00	N
22	20241029	120206	57	100.00	KOSPI		비금속광물	N	N	N	N		N	716	-14	5	-1.92	6875957387	9342106	27.18	723	767	710	949	511	730	736.02	0.14	0	232998	874	801	753	680	632	778	657	562	219	500	520	1	1	112419447	805	17.46	0.48	12	8.31	41.00	1493.00	885	20241011	-19.10	425	20231024	68.47	885	-19.10	20241011	425	68.47	20240419	885	-19.10	20241011	425	68.47	20240419	0.00	N	004870	500	562 억		157858	N	N	0	N	00	N
23	20241029	110203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	713	-17	5	-2.33	6465479142	8766394	25.51	723	767	711	949	511	730	737.53	0.14	0	221593	874	801	753	680	632	778	657	562	219	500	520	1	1	112419447	802	17.39	0.48	12	7.80	41.00	1493.00	885	20241011	-19.44	425	20231024	67.76	885	-19.44	20241011	425	67.76	20240419	885	-19.44	20241011	425	67.76	20240419	0.00	N	004870	500	562 억		157858	N	N	0	N	00	N
24	20241029	100206	57	100.00	KOSPI		비금속광물	N	N	N	N		N	730	0	3	0.00	5289542395	7127644	20.74	723	767	711	949	511	730	742.12	0.14	0	30401	874	801	753	680	632	778	657	562	219	500	520	1	1	112419447	821	17.80	0.49	12	6.34	41.00	1493.00	885	20241011	-17.51	425	20231024	71.76	885	-17.51	20241011	425	71.76	20240419	885	-17.51	20241011	425	71.76	20240419	0.00	N	004870	500	562 억		157858	N	N	0	N	00	N
25	20241028	160204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	730	-9	5	-1.22	25829087338	34075223	51.24	801	826	705	960	518	739	758.02	0.24	0	-295210	882	810	698	626	514	846	662	562	221	500	530	1	1	112419447	821	17.80	0.49	12	30.31	41.00	1493.00	885	20241011	-17.51	425	20231024	71.76	885	-17.51	20241011	425	71.76	20240419	885	-17.51	20241011	425	71.76	20240419	0.00	N	004870	500	562 억		273822	N	N	0	N	00	N
26	20241028	150205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	742	3	2	0.41	24952879884	32886678	49.45	801	826	705	960	518	739	758.75	0.24	0	-292805	882	810	698	626	514	846	662	562	221	500	530	1	1	112419447	834	18.10	0.50	12	29.25	41.00	1493.00	885	20241011	-16.16	425	20231024	74.59	885	-16.16	20241011	425	74.59	20240419	885	-16.16	20241011	425	74.59	20240419	0.00	N	004870	500	562 억		273822	N	N	0	N	00	N
27	20241028	140205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	732	-7	5	-0.95	23203968838	30509824	45.88	801	826	705	960	518	739	760.54	0.24	0	-275849	882	810	698	626	514	846	662	562	221	500	530	1	1	112419447	823	17.85	0.49	12	27.14	41.00	1493.00	885	20241011	-17.29	425	20231024	72.24	885	-17.29	20241011	425	72.24	20240419	885	-17.29	20241011	425	72.24	20240419	0.00	N	004870	500	562 억		273822	N	N	0	N	00	N
28	20241028	130205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	721	-18	5	-2.44	20931158575	27418306	41.23	801	826	705	960	518	739	763.40	0.24	0	-196046	882	810	698	626	514	846	662	562	221	500	530	1	1	112419447	811	17.59	0.48	12	24.39	41.00	1493.00	885	20241011	-18.53	425	20231024	69.65	885	-18.53	20241011	425	69.65	20240419	885	-18.53	20241011	425	69.65	20240419	0.00	N	004870	500	562 억		273822	N	N	0	N	00	N
29	20241028	120206	57	100.00	KOSPI		비금속광물	N	N	N	N		N	726	-13	5	-1.76	17710929531	23052426	34.66	801	826	705	960	518	739	768.29	0.24	0	135451	882	810	698	626	514	846	662	562	221	500	530	1	1	112419447	816	17.71	0.49	12	20.51	41.00	1493.00	885	20241011	-17.97	425	20231024	70.82	885	-17.97	20241011	425	70.82	20240419	885	-17.97	20241011	425	70.82	20240419	0.00	N	004870	500	562 억		273822	N	N	0	N	00	N
30	20241028	110156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	723	-16	5	-2.17	16047403615	20734209	31.18	801	826	719	960	518	739	773.96	0.24	0	106893	882	810	698	626	514	846	662	562	221	500	530	1	1	112419447	813	17.63	0.48	12	18.44	41.00	1493.00	885	20241011	-18.31	425	20231024	70.12	885	-18.31	20241011	425	70.12	20240419	885	-18.31	20241011	425	70.12	20240419	0.00	N	004870	500	562 억		273822	N	N	0	N	00	N
31	20241028	100204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	753	14	2	1.89	13373241208	17110422	25.73	801	826	739	960	518	739	781.58	0.24	0	-218027	882	810	698	626	514	846	662	562	221	500	530	1	1	112419447	847	18.37	0.50	12	15.22	41.00	1493.00	885	20241011	-14.92	425	20231024	77.18	885	-14.92	20241011	425	77.18	20240419	885	-14.92	20241011	425	77.18	20240419	0.00	N	004870	500	562 억		273822	N	N	0	N	00	N
32	20241028	090204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	801	62	2	8.39	3123725488	3885401	5.84	801	826	792	960	518	739	803.96	0.24	0	-81346	882	810	698	626	514	846	662	562	221	500	530	1	1	112419447	900	19.54	0.54	12	3.46	41.00	1493.00	885	20241011	-9.49	425	20231024	88.47	885	-9.49	20241011	425	88.47	20240419	885	-9.49	20241011	425	88.47	20240419	0.00	N	004870	500	562 억		273822	N	N	0	N	00	N
33	20241025	160203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	739	146	2	24.62	48068986619	65370125	1122.03	591	770	586	770	416	593	735.33	0.31	0	111125	650	621	594	565	538	636	580	558	177	500	420	1	1	111611693	825	18.02	0.49	12	58.57	41.00	1493.00	885	20241011	-16.50	425	20231024	73.88	885	-16.50	20241011	425	73.88	20240419	885	-16.50	20241011	425	73.88	20240419	0.00	N	004870	500	558 억		346210	N	N	0	N	00	N
34	20241025	150204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	764	171	2	28.84	44312052040	60325982	1035.45	591	770	586	770	416	593	734.54	0.31	0	48915	650	621	594	565	538	636	580	558	177	500	420	1	1	111611693	853	18.63	0.51	12	54.05	41.00	1493.00	885	20241011	-13.67	425	20231024	79.76	885	-13.67	20241011	425	79.76	20240419	885	-13.67	20241011	425	79.76	20240419	0.00	N	004870	500	558 억		346210	N	N	0	N	00	N
35	20241025	140205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	768	175	2	29.51	37569295739	51409418	882.40	591	770	586	770	416	593	730.79	0.31	0	185801	650	621	594	565	538	636	580	558	177	500	420	1	1	111611693	857	18.73	0.51	12	46.06	41.00	1493.00	885	20241011	-13.22	425	20231024	80.71	885	-13.22	20241011	425	80.71	20240419	885	-13.22	20241011	425	80.71	20240419	0.00	N	004870	500	558 억		346210	N	N	0	N	00	N
36	20241025	130205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	731	138	2	23.27	26440753436	36637409	628.85	591	770	586	770	416	593	721.69	0.31	0	16569	650	621	594	565	538	636	580	558	177	500	420	1	1	111611693	816	17.83	0.49	12	32.83	41.00	1493.00	885	20241011	-17.40	425	20231024	72.00	885	-17.40	20241011	425	72.00	20240419	885	-17.40	20241011	425	72.00	20240419	0.00	N	004870	500	558 억		346210	N	N	0	N	00	N
37	20241025	120205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	770	177	1	29.85	19390032259	27265950	468.00	591	770	586	770	416	593	711.14	0.31	0	297405	650	621	594	565	538	636	580	558	177	500	420	1	1	111611693	859	18.78	0.52	12	24.43	41.00	1493.00	885	20241011	-12.99	425	20231024	81.18	885	-12.99	20241011	425	81.18	20240419	885	-12.99	20241011	425	81.18	20240419	0.00	N	004870	500	558 억		346210	N	N	0	N	00	N
38	20241025	110204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	770	177	1	29.85	19233845459	27063110	464.52	591	770	586	770	416	593	710.70	0.31	0	297405	650	621	594	565	538	636	580	558	177	500	420	1	1	111611693	859	18.78	0.52	12	24.25	41.00	1493.00	885	20241011	-12.99	425	20231024	81.18	885	-12.99	20241011	425	81.18	20240419	885	-12.99	20241011	425	81.18	20240419	0.00	N	004870	500	558 억		346210	N	N	0	N	00	N
39	20241025	100205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	724	131	2	22.09	13321782383	19294454	331.17	591	740	586	770	416	593	690.45	0.31	0	-146249	650	621	594	565	538	636	580	558	177	500	420	1	1	111611693	808	17.66	0.48	12	17.29	41.00	1493.00	885	20241011	-18.19	425	20231024	70.35	885	-18.19	20241011	425	70.35	20240419	885	-18.19	20241011	425	70.35	20240419	0.00	N	004870	500	558 억		346210	N	N	0	N	00	N
40	20241025	090204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	591	-2	5	-0.34	45598125	76913	1.32	591	607	588	770	416	593	592.85	0.31	0	16796	650	621	594	565	538	636	580	558	177	500	420	1	1	111611693	660	14.41	0.40	12	0.07	41.00	1493.00	885	20241011	-33.22	425	20231024	39.06	885	-33.22	20241011	425	39.06	20240419	885	-33.22	20241011	425	39.06	20240419	0.00	N	004870	500	558 억		346210	N	N	0	N	00	N
41	20241024	160203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	593	18	2	3.13	3433472005	5791321	119.09	569	623	567	747	403	575	592.87	0.31	0	61051	653	613	594	554	535	604	545	558	172	500	410	1	1	111611693	662	14.46	0.40	12	5.19	41.00	1493.00	885	20241011	-32.99	425	20231024	39.53	885	-32.99	20241011	425	39.53	20240419	885	-32.99	20241011	425	39.53	20231024	0.00	N	004870	500	558 억		346709	N	N	0	N	00	N
42	20241024	150204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	604	29	2	5.04	3189624491	5380348	110.64	569	623	567	747	403	575	592.83	0.31	0	92934	653	613	594	554	535	604	545	558	172	500	410	1	1	111611693	674	14.73	0.40	12	4.82	41.00	1493.00	885	20241011	-31.75	425	20231024	42.12	885	-31.75	20241011	425	42.12	20240419	885	-31.75	20241011	425	42.12	20231024	0.00	N	004870	500	558 억		346709	N	N	0	N	00	N
43	20241024	140203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	586	11	2	1.91	2565766488	4324187	88.92	569	623	567	747	403	575	593.35	0.31	0	4947	653	613	594	554	535	604	545	558	172	500	410	1	1	111611693	654	14.29	0.39	12	3.87	41.00	1493.00	885	20241011	-33.79	425	20231024	37.88	885	-33.79	20241011	425	37.88	20240419	885	-33.79	20241011	425	37.88	20231024	0.00	N	004870	500	558 억		346709	N	N	0	N	00	N
44	20241024	130204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	579	4	2	0.70	1809753431	3054211	62.80	569	623	567	747	403	575	592.55	0.31	0	10742	653	613	594	554	535	604	545	558	172	500	410	1	1	111611693	646	14.12	0.39	12	2.74	41.00	1493.00	885	20241011	-34.58	425	20231024	36.24	885	-34.58	20241011	425	36.24	20240419	885	-34.58	20241011	425	36.24	20231024	0.00	N	004870	500	558 억		346709	N	N	0	N	00	N
45	20241024	120204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	591	16	2	2.78	1530772322	2575951	52.97	569	623	567	747	403	575	594.26	0.31	0	39005	653	613	594	554	535	604	545	558	172	500	410	1	1	111611693	660	14.41	0.40	12	2.31	41.00	1493.00	885	20241011	-33.22	425	20231024	39.06	885	-33.22	20241011	425	39.06	20240419	885	-33.22	20241011	425	39.06	20231024	0.00	N	004870	500	558 억		346709	N	N	0	N	00	N
46	20241024	110203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	583	8	2	1.39	653320077	1119924	23.03	569	602	567	747	403	575	583.36	0.31	0	72940	653	613	594	554	535	604	545	558	172	500	410	1	1	111611693	651	14.22	0.39	12	1.00	41.00	1493.00	885	20241011	-34.12	425	20231024	37.18	885	-34.12	20241011	425	37.18	20240419	885	-34.12	20241011	425	37.18	20231024	0.00	N	004870	500	558 억		346709	N	N	0	N	00	N
47	20241024	100204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	587	12	2	2.09	473285605	811646	16.69	569	602	567	747	403	575	583.12	0.31	0	45244	653	613	594	554	535	604	545	558	172	500	410	1	1	111611693	655	14.32	0.39	12	0.73	41.00	1493.00	885	20241011	-33.67	425	20231024	38.12	885	-33.67	20241011	425	38.12	20240419	885	-33.67	20241011	425	38.12	20231024	0.00	N	004870	500	558 억		346709	N	N	0	N	00	N
48	20241024	090153	57	100.00	KOSPI		비금속광물	N	N	N	N		N	578	3	2	0.52	35518223	62062	1.28	569	579	569	747	403	575	572.29	0.31	0	17594	653	613	594	554	535	604	545	558	172	500	410	1	1	111611693	645	14.10	0.39	12	0.06	41.00	1493.00	885	20241011	-34.69	425	20231024	36.00	885	-34.69	20241011	425	36.00	20240419	885	-34.69	20241011	425	36.00	20231024	0.00	N	004870	500	558 억		346709	N	N	0	N	00	N
49	20241023	160205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	575	-33	5	-5.43	2878264246	4805687	50.80	585	634	575	790	426	608	599.00	0.31	0	-47913	700	653	609	562	518	677	586	558	182	500	430	1	1	111611693	642	14.02	0.39	12	4.31	41.00	1493.00	885	20241011	-35.03	425	20231024	35.29	885	-35.03	20241011	425	35.29	20240419	885	-35.03	20241011	425	35.29	20231024	0.00	N	004870	500	558 억		342238	N	N	5	N	00	N
50	20241023	150204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	580	-28	5	-4.61	2787272526	4647982	49.13	585	634	576	790	426	608	599.67	0.31	0	-45113	700	653	609	562	518	677	586	558	182	500	430	1	1	111611693	647	14.15	0.39	12	4.16	41.00	1493.00	885	20241011	-34.46	425	20231024	36.47	885	-34.46	20241011	425	36.47	20240419	885	-34.46	20241011	425	36.47	20231024	0.00	N	004870	500	558 억		342238	N	N	5	N	00	N
51	20241023	140207	57	100.00	KOSPI		비금속광물	N	N	N	N		N	580	-28	5	-4.61	2589218946	4305772	45.51	585	634	577	790	426	608	601.34	0.31	0	-64298	700	653	609	562	518	677	586	558	182	500	430	1	1	111611693	647	14.15	0.39	12	3.86	41.00	1493.00	885	20241011	-34.46	425	20231024	36.47	885	-34.46	20241011	425	36.47	20240419	885	-34.46	20241011	425	36.47	20231024	0.00	N	004870	500	558 억		342238	N	N	5	N	00	N
52	20241023	130205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	586	-22	5	-3.62	2432399856	4036991	42.67	585	634	577	790	426	608	602.53	0.31	0	-59362	700	653	609	562	518	677	586	558	182	500	430	1	1	111611693	654	14.29	0.39	12	3.62	41.00	1493.00	885	20241011	-33.79	425	20231024	37.88	885	-33.79	20241011	425	37.88	20240419	885	-33.79	20241011	425	37.88	20231024	0.00	N	004870	500	558 억		342238	N	N	5	N	00	N
53	20241023	120203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	587	-21	5	-3.45	2295830119	3804683	40.22	585	634	577	790	426	608	603.42	0.31	0	-25381	700	653	609	562	518	677	586	558	182	500	430	1	1	111611693	655	14.32	0.39	12	3.41	41.00	1493.00	885	20241011	-33.67	425	20231024	38.12	885	-33.67	20241011	425	38.12	20240419	885	-33.67	20241011	425	38.12	20231024	0.00	N	004870	500	558 억		342238	N	N	5	N	00	N
54	20241023	110204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	594	-14	5	-2.30	2069405678	3417167	36.12	585	634	577	790	426	608	605.59	0.31	0	-38992	700	653	609	562	518	677	586	558	182	500	430	1	1	111611693	663	14.49	0.40	12	3.06	41.00	1493.00	885	20241011	-32.88	425	20231024	39.76	885	-32.88	20241011	425	39.76	20240419	885	-32.88	20241011	425	39.76	20231024	0.00	N	004870	500	558 억		342238	N	N	5	N	00	N
55	20241023	100203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	597	-11	5	-1.81	1709252136	2806865	29.67	585	634	577	790	426	608	608.95	0.31	0	-35046	700	653	609	562	518	677	586	558	182	500	430	1	1	111611693	666	14.56	0.40	12	2.51	41.00	1493.00	885	20241011	-32.54	425	20231024	40.47	885	-32.54	20241011	425	40.47	20240419	885	-32.54	20241011	425	40.47	20231024	0.00	N	004870	500	558 억		342238	N	N	5	N	00	N
56	20241023	090204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	594	-14	5	-2.30	89926971	154180	1.63	585	596	577	790	426	608	583.13	0.31	0	54211	700	653	609	562	518	677	586	558	182	500	430	1	1	111611693	663	14.49	0.40	12	0.14	41.00	1493.00	885	20241011	-32.88	425	20231024	39.76	885	-32.88	20241011	425	39.76	20240419	885	-32.88	20241011	425	39.76	20231024	0.00	N	004870	500	558 억		342238	N	N	5	N	00	N
57	20241022	160201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	608	-1	5	-0.16	5667351018	9193581	371.86	593	656	565	791	427	609	616.46	0.61	0	-337465	654	631	612	589	570	643	601	558	182	500	430	1	1	111611693	679	14.83	0.41	12	8.24	41.00	1493.00	885	20241011	-31.30	425	20231024	43.06	885	-31.30	20241011	425	43.06	20240419	885	-31.30	20241011	425	43.06	20231024	0.00	N	004870	500	558 억		678089	N	N	5	N	00	N
58	20241022	150203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	621	12	2	1.97	4180948079	6821401	275.91	593	656	565	791	427	609	612.92	0.61	0	-357756	654	631	612	589	570	643	601	558	182	500	430	1	1	111611693	693	15.15	0.42	12	6.11	41.00	1493.00	885	20241011	-29.83	425	20231024	46.12	885	-29.83	20241011	425	46.12	20240419	885	-29.83	20241011	425	46.12	20231024	0.00	N	004870	500	558 억		678089	N	N	31	N	00	N
59	20241022	140205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	578	-31	5	-5.09	996131423	1715904	69.40	593	601	565	791	427	609	580.53	0.61	0	114045	654	631	612	589	570	643	601	558	182	500	430	1	1	111611693	645	14.10	0.39	12	1.54	41.00	1493.00	885	20241011	-34.69	425	20231024	36.00	885	-34.69	20241011	425	36.00	20240419	885	-34.69	20241011	425	36.00	20231024	0.00	N	004870	500	558 억		678089	N	N	31	N	00	N
60	20241022	130204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	575	-34	5	-5.58	947819428	1632215	66.02	593	601	565	791	427	609	580.69	0.61	0	109187	654	631	612	589	570	643	601	558	182	500	430	1	1	111611693	642	14.02	0.39	12	1.46	41.00	1493.00	885	20241011	-35.03	425	20231024	35.29	885	-35.03	20241011	425	35.29	20240419	885	-35.03	20241011	425	35.29	20231024	0.00	N	004870	500	558 억		678089	N	N	31	N	00	N
61	20241022	120204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	578	-31	5	-5.09	867213124	1492355	60.36	593	601	565	791	427	609	581.10	0.61	0	94733	654	631	612	589	570	643	601	558	182	500	430	1	1	111611693	645	14.10	0.39	12	1.34	41.00	1493.00	885	20241011	-34.69	425	20231024	36.00	885	-34.69	20241011	425	36.00	20240419	885	-34.69	20241011	425	36.00	20231024	0.00	N	004870	500	558 억		678089	N	N	31	N	00	N
62	20241022	110203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	576	-33	5	-5.42	741115344	1274035	51.53	593	601	565	791	427	609	581.70	0.61	0	141467	654	631	612	589	570	643	601	558	182	500	430	1	1	111611693	643	14.05	0.39	12	1.14	41.00	1493.00	885	20241011	-34.92	425	20231024	35.53	885	-34.92	20241011	425	35.53	20240419	885	-34.92	20241011	425	35.53	20231024	0.00	N	004870	500	558 억		678089	N	N	31	N	00	N
63	20241022	100203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	580	-29	5	-4.76	502786537	858345	34.72	593	601	576	791	427	609	585.76	0.61	0	175480	654	631	612	589	570	643	601	558	182	500	430	1	1	111611693	647	14.15	0.39	12	0.77	41.00	1493.00	885	20241011	-34.46	425	20231024	36.47	885	-34.46	20241011	425	36.47	20240419	885	-34.46	20241011	425	36.47	20231024	0.00	N	004870	500	558 억		678089	N	N	31	N	00	N
64	20241022	090203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	594	-15	5	-2.46	31571593	53208	2.15	593	601	592	791	427	609	593.31	0.61	0	12455	654	631	612	589	570	643	601	558	182	500	430	1	1	111611693	663	14.49	0.40	12	0.05	41.00	1493.00	885	20241011	-32.88	425	20231024	39.76	885	-32.88	20241011	425	39.76	20240419	885	-32.88	20241011	425	39.76	20231024	0.00	N	004870	500	558 억		678089	N	N	31	N	00	N
65	20241021	160202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	609	3	2	0.50	1494819649	2462360	47.99	600	635	593	787	425	606	607.06	0.58	0	27997	683	644	620	581	557	632	569	558	181	500	430	1	1	111611693	680	14.85	0.41	12	2.21	41.00	1493.00	885	20241011	-31.19	425	20231024	43.29	885	-31.19	20241011	425	43.29	20240419	885	-31.19	20241011	425	43.29	20231024	0.00	N	004870	500	558 억		648421	N	N	31	N	00	N
66	20241021	150203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	608	2	2	0.33	1436041222	2365729	46.11	600	635	593	787	425	606	607.02	0.58	0	36402	683	644	620	581	557	632	569	558	181	500	430	1	1	111611693	679	14.83	0.41	12	2.12	41.00	1493.00	885	20241011	-31.30	425	20231024	43.06	885	-31.30	20241011	425	43.06	20240419	885	-31.30	20241011	425	43.06	20231024	0.00	N	004870	500	558 억		648421	N	N	15	N	00	N
67	20241021	140204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	598	-8	5	-1.32	1175456043	1934240	37.70	600	635	593	787	425	606	607.71	0.58	0	51299	683	644	620	581	557	632	569	558	181	500	430	1	1	111611693	667	14.59	0.40	12	1.73	41.00	1493.00	885	20241011	-32.43	425	20231024	40.71	885	-32.43	20241011	425	40.71	20240419	885	-32.43	20241011	425	40.71	20231024	0.00	N	004870	500	558 억		648421	N	N	15	N	00	N
68	20241021	130202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	604	-2	5	-0.33	1042534640	1713273	33.39	600	635	593	787	425	606	608.50	0.58	0	166154	683	644	620	581	557	632	569	558	181	500	430	1	1	111611693	674	14.73	0.40	12	1.54	41.00	1493.00	885	20241011	-31.75	425	20231024	42.12	885	-31.75	20241011	425	42.12	20240419	885	-31.75	20241011	425	42.12	20231024	0.00	N	004870	500	558 억		648421	N	N	15	N	00	N
69	20241021	120202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	605	-1	5	-0.17	603037660	999130	19.47	600	614	593	787	425	606	603.56	0.58	0	89341	683	644	620	581	557	632	569	558	181	500	430	1	1	111611693	675	14.76	0.41	12	0.90	41.00	1493.00	885	20241011	-31.64	425	20231024	42.35	885	-31.64	20241011	425	42.35	20240419	885	-31.64	20241011	425	42.35	20231024	0.00	N	004870	500	558 억		648421	N	N	15	N	00	N
70	20241021	110202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	606	0	3	0.00	510725276	846499	16.50	600	614	593	787	425	606	603.34	0.58	0	97619	683	644	620	581	557	632	569	558	181	500	430	1	1	111611693	676	14.78	0.41	12	0.76	41.00	1493.00	885	20241011	-31.53	425	20231024	42.59	885	-31.53	20241011	425	42.59	20240419	885	-31.53	20241011	425	42.59	20231024	0.00	N	004870	500	558 억		648421	N	N	15	N	00	N
71	20241021	100202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	607	1	2	0.17	420186891	696781	13.58	600	614	593	787	425	606	603.04	0.58	0	98607	683	644	620	581	557	632	569	558	181	500	430	1	1	111611693	677	14.80	0.41	12	0.62	41.00	1493.00	885	20241011	-31.41	425	20231024	42.82	885	-31.41	20241011	425	42.82	20240419	885	-31.41	20241011	425	42.82	20231024	0.00	N	004870	500	558 억		648421	N	N	15	N	00	N
72	20241021	090202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	604	-2	5	-0.33	79655898	132981	2.59	600	604	594	787	425	606	599.00	0.58	0	47141	683	644	620	581	557	632	569	558	181	500	430	1	1	111611693	674	14.73	0.40	12	0.12	41.00	1493.00	885	20241011	-31.75	425	20231024	42.12	885	-31.75	20241011	425	42.12	20240419	885	-31.75	20241011	425	42.12	20231024	0.00	N	004870	500	558 억		648421	N	N	15	N	00	N
73	20241018	160202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	606	-57	5	-8.60	3144076581	5087609	87.51	655	659	596	861	465	663	618.00	0.46	0	135757	753	708	681	636	609	694	622	558	198	500	470	1	1	111611693	676	14.78	0.41	12	4.56	41.00	1493.00	885	20241011	-31.53	425	20231024	42.59	885	-31.53	20241011	425	42.59	20240419	885	-31.53	20241011	425	42.59	20231024	0.00	N	004870	500	558 억		512664	N	N	15	N	00	N
74	20241018	150206	57	100.00	KOSPI		비금속광물	N	N	N	N		N	610	-53	5	-7.99	3041627903	4918886	84.61	655	659	596	861	465	663	618.36	0.46	0	143782	753	708	681	636	609	694	622	558	198	500	470	1	1	111611693	681	14.88	0.41	12	4.41	41.00	1493.00	885	20241011	-31.07	425	20231024	43.53	885	-31.07	20241011	425	43.53	20240419	885	-31.07	20241011	425	43.53	20231024	0.00	N	004870	500	558 억		512664	N	N	22	N	00	N
75	20241018	140207	57	100.00	KOSPI		비금속광물	N	N	N	N		N	603	-60	5	-9.05	2889581357	4667441	80.29	655	659	596	861	465	663	619.09	0.46	0	119355	753	708	681	636	609	694	622	558	198	500	470	1	1	111611693	673	14.71	0.40	12	4.18	41.00	1493.00	885	20241011	-31.86	425	20231024	41.88	885	-31.86	20241011	425	41.88	20240419	885	-31.86	20241011	425	41.88	20231024	0.00	N	004870	500	558 억		512664	N	N	22	N	00	N
76	20241018	130202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	611	-52	5	-7.84	2555334179	4115148	70.79	655	659	601	861	465	663	620.96	0.46	0	118092	753	708	681	636	609	694	622	558	198	500	470	1	1	111611693	682	14.90	0.41	12	3.69	41.00	1493.00	885	20241011	-30.96	425	20231024	43.76	885	-30.96	20241011	425	43.76	20240419	885	-30.96	20241011	425	43.76	20231024	0.00	N	004870	500	558 억		512664	N	N	22	N	00	N
77	20241018	120206	57	100.00	KOSPI		비금속광물	N	N	N	N		N	611	-52	5	-7.84	2246351952	3610794	62.11	655	659	601	861	465	663	622.12	0.46	0	122583	753	708	681	636	609	694	622	558	198	500	470	1	1	111611693	682	14.90	0.41	12	3.24	41.00	1493.00	885	20241011	-30.96	425	20231024	43.76	885	-30.96	20241011	425	43.76	20240419	885	-30.96	20241011	425	43.76	20231024	0.00	N	004870	500	558 억		512664	N	N	22	N	00	N
78	20241018	110205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	618	-45	5	-6.79	1545638769	2457777	42.28	655	659	613	861	465	663	628.88	0.46	0	16913	753	708	681	636	609	694	622	558	198	500	470	1	1	111611693	690	15.07	0.41	12	2.20	41.00	1493.00	885	20241011	-30.17	425	20231024	45.41	885	-30.17	20241011	425	45.41	20240419	885	-30.17	20241011	425	45.41	20231024	0.00	N	004870	500	558 억		512664	N	N	22	N	00	N
79	20241018	100202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	622	-41	5	-6.18	1175470305	1860421	32.00	655	659	618	861	465	663	631.83	0.46	0	32162	753	708	681	636	609	694	622	558	198	500	470	1	1	111611693	694	15.17	0.42	12	1.67	41.00	1493.00	885	20241011	-29.72	425	20231024	46.35	885	-29.72	20241011	425	46.35	20240419	885	-29.72	20241011	425	46.35	20231024	0.00	N	004870	500	558 억		512664	N	N	22	N	00	N
80	20241018	090202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	650	-13	5	-1.96	57696881	88427	1.52	655	659	649	861	465	663	652.47	0.46	0	7012	753	708	681	636	609	694	622	558	198	500	470	1	1	111611693	725	15.85	0.44	12	0.08	41.00	1493.00	885	20241011	-26.55	425	20231024	52.94	885	-26.55	20241011	425	52.94	20240419	885	-26.55	20241011	425	52.94	20231024	0.00	N	004870	500	558 억		512664	N	N	22	N	00	N
81	20241017	160202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	663	-43	5	-6.09	3934178601	5775918	30.93	712	726	654	917	495	706	681.17	0.40	0	69883	800	752	718	670	636	777	695	558	211	500	500	1	1	111611693	740	16.17	0.44	12	5.18	41.00	1493.00	885	20241011	-25.08	425	20231024	56.00	885	-25.08	20241011	425	56.00	20240419	885	-25.08	20241011	425	56.00	20231024	0.00	N	004870	500	558 억		444207	N	N	22	N	00	N
82	20241017	150202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	660	-46	5	-6.52	3768560135	5525351	29.59	712	726	654	917	495	706	682.05	0.40	0	67353	800	752	718	670	636	777	695	558	211	500	500	1	1	111611693	737	16.10	0.44	12	4.95	41.00	1493.00	885	20241011	-25.42	425	20231024	55.29	885	-25.42	20241011	425	55.29	20240419	885	-25.42	20241011	425	55.29	20231024	0.00	N	004870	500	558 억		444207	N	N	3	N	00	N
83	20241017	140201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	662	-44	5	-6.23	3587426731	5251033	28.12	712	726	654	917	495	706	683.18	0.40	0	75225	800	752	718	670	636	777	695	558	211	500	500	1	1	111611693	739	16.15	0.44	12	4.70	41.00	1493.00	885	20241011	-25.20	425	20231024	55.76	885	-25.20	20241011	425	55.76	20240419	885	-25.20	20241011	425	55.76	20231024	0.00	N	004870	500	558 억		444207	N	N	3	N	00	N
84	20241017	130202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	661	-45	5	-6.37	3223100293	4698898	25.17	712	726	660	917	495	706	685.92	0.40	0	120594	800	752	718	670	636	777	695	558	211	500	500	1	1	111611693	738	16.12	0.44	12	4.21	41.00	1493.00	885	20241011	-25.31	425	20231024	55.53	885	-25.31	20241011	425	55.53	20240419	885	-25.31	20241011	425	55.53	20231024	0.00	N	004870	500	558 억		444207	N	N	3	N	00	N
85	20241017	120202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	671	-35	5	-4.96	2885984133	4190793	22.44	712	726	660	917	495	706	688.64	0.40	0	97608	800	752	718	670	636	777	695	558	211	500	500	1	1	111611693	749	16.37	0.45	12	3.75	41.00	1493.00	885	20241011	-24.18	425	20231024	57.88	885	-24.18	20241011	425	57.88	20240419	885	-24.18	20241011	425	57.88	20231024	0.00	N	004870	500	558 억		444207	N	N	3	N	00	N
86	20241017	110203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	674	-32	5	-4.53	2669047495	3866317	20.71	712	726	660	917	495	706	690.33	0.40	0	44976	800	752	718	670	636	777	695	558	211	500	500	1	1	111611693	752	16.44	0.45	12	3.46	41.00	1493.00	885	20241011	-23.84	425	20231024	58.59	885	-23.84	20241011	425	58.59	20240419	885	-23.84	20241011	425	58.59	20231024	0.00	N	004870	500	558 억		444207	N	N	3	N	00	N
87	20241017	100203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	673	-33	5	-4.67	2111497477	3034348	16.25	712	726	671	917	495	706	695.86	0.40	0	23651	800	752	718	670	636	777	695	558	211	500	500	1	1	111611693	751	16.41	0.45	12	2.72	41.00	1493.00	885	20241011	-23.95	425	20231024	58.35	885	-23.95	20241011	425	58.35	20240419	885	-23.95	20241011	425	58.35	20231024	0.00	N	004870	500	558 억		444207	N	N	3	N	00	N
88	20241017	090202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	717	11	2	1.56	79161230	110881	0.59	712	720	710	917	495	706	714.00	0.40	0	381	800	752	718	670	636	777	695	558	211	500	500	1	1	111611693	800	17.49	0.48	12	0.10	41.00	1493.00	885	20241011	-18.98	425	20231024	68.71	885	-18.98	20241011	425	68.71	20240419	885	-18.98	20241011	425	68.71	20231024	0.00	N	004870	500	558 억		444207	N	N	3	N	00	N
89	20241016	160201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	706	-1	5	-0.14	13590111068	18532058	25.20	690	766	684	919	495	707	733.36	0.61	0	-233357	962	834	745	617	528	898	681	558	212	500	500	1	1	111611693	788	17.22	0.47	12	16.60	41.00	1493.00	885	20241011	-20.23	425	20231024	66.12	885	-20.23	20241011	425	66.12	20240419	885	-20.23	20241011	425	66.12	20231024	0.00	N	004870	500	558 억		676138	N	N	3	N	00	N
90	20241016	150202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	703	-4	5	-0.57	13320165375	18148456	24.68	690	766	684	919	495	707	733.97	0.61	0	-220259	962	834	745	617	528	898	681	558	212	500	500	1	1	111611693	785	17.15	0.47	12	16.26	41.00	1493.00	885	20241011	-20.56	425	20231024	65.41	885	-20.56	20241011	425	65.41	20240419	885	-20.56	20241011	425	65.41	20231024	0.00	N	004870	500	558 억		676138	N	N	5	N	00	N
91	20241016	140202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	696	-11	5	-1.56	12789869458	17397344	23.66	690	766	684	919	495	707	735.18	0.61	0	-215742	962	834	745	617	528	898	681	558	212	500	500	1	1	111611693	777	16.98	0.47	12	15.59	41.00	1493.00	885	20241011	-21.36	425	20231024	63.76	885	-21.36	20241011	425	63.76	20240419	885	-21.36	20241011	425	63.76	20231024	0.00	N	004870	500	558 억		676138	N	N	5	N	00	N
92	20241016	130202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	698	-9	5	-1.27	12436836359	16889522	22.97	690	766	684	919	495	707	736.38	0.61	0	-217342	962	834	745	617	528	898	681	558	212	500	500	1	1	111611693	779	17.02	0.47	12	15.13	41.00	1493.00	885	20241011	-21.13	425	20231024	64.24	885	-21.13	20241011	425	64.24	20240419	885	-21.13	20241011	425	64.24	20231024	0.00	N	004870	500	558 억		676138	N	N	5	N	00	N
93	20241016	120202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	703	-4	5	-0.57	11516709804	15580272	21.19	690	766	684	919	495	707	739.21	0.61	0	-246641	962	834	745	617	528	898	681	558	212	500	500	1	1	111611693	785	17.15	0.47	12	13.96	41.00	1493.00	885	20241011	-20.56	425	20231024	65.41	885	-20.56	20241011	425	65.41	20240419	885	-20.56	20241011	425	65.41	20231024	0.00	N	004870	500	558 억		676138	N	N	5	N	00	N
94	20241016	110202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	720	13	2	1.84	10712359600	14456630	19.66	690	766	684	919	495	707	741.02	0.61	0	-205462	962	834	745	617	528	898	681	558	212	500	500	1	1	111611693	804	17.56	0.48	12	12.95	41.00	1493.00	885	20241011	-18.64	425	20231024	69.41	885	-18.64	20241011	425	69.41	20240419	885	-18.64	20241011	425	69.41	20231024	0.00	N	004870	500	558 억		676138	N	N	5	N	00	N
95	20241016	100201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	758	51	2	7.21	8366494306	11278602	15.34	690	766	684	919	495	707	741.83	0.61	0	-120753	962	834	745	617	528	898	681	558	212	500	500	1	1	111611693	846	18.49	0.51	12	10.11	41.00	1493.00	885	20241011	-14.35	425	20231024	78.35	885	-14.35	20241011	425	78.35	20240419	885	-14.35	20241011	425	78.35	20231024	0.00	N	004870	500	558 억		676138	N	N	5	N	00	N
96	20241016	090202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	701	-6	5	-0.85	248440315	360115	0.49	690	701	684	919	495	707	689.42	0.61	0	61037	962	834	745	617	528	898	681	558	212	500	500	1	1	111611693	782	17.10	0.47	12	0.32	41.00	1493.00	885	20241011	-20.79	425	20231024	64.94	885	-20.79	20241011	425	64.94	20240419	885	-20.79	20241011	425	64.94	20231024	0.00	N	004870	500	558 억		676138	N	N	5	N	00	N
97	20241015	160201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	707	-2	5	-0.28	56924432737	73158274	207.39	701	873	656	921	497	709	778.16	0.64	0	-41000	845	777	741	673	637	759	655	558	212	500	510	1	1	111611693	789	17.24	0.47	12	65.55	41.00	1493.00	885	20241011	-20.11	425	20231024	66.35	885	-20.11	20241011	425	66.35	20240419	885	-20.11	20241011	425	66.35	20231024	0.01	N	004870	500	558 억		717138	N	N	5	N	00	N
98	20241015	150201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	707	-2	5	-0.28	55770379068	71519326	202.74	701	873	656	921	497	709	779.80	0.64	0	-54652	845	777	741	673	637	759	655	558	212	500	510	1	1	111611693	789	17.24	0.47	12	64.08	41.00	1493.00	885	20241011	-20.11	425	20231024	66.35	885	-20.11	20241011	425	66.35	20240419	885	-20.11	20241011	425	66.35	20231024	0.01	N	004870	500	558 억		717138	N	N	6	N	00	N
99	20241015	140202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	720	11	2	1.55	51814369353	65996085	187.08	701	873	656	921	497	709	785.12	0.64	0	87541	845	777	741	673	637	759	655	558	212	500	510	1	1	111611693	804	17.56	0.48	12	59.13	41.00	1493.00	885	20241011	-18.64	425	20231024	69.41	885	-18.64	20241011	425	69.41	20240419	885	-18.64	20241011	425	69.41	20231024	0.01	N	004870	500	558 억		717138	N	N	6	N	00	N
100	20241015	130202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	772	63	2	8.89	45543036281	57689194	163.54	701	873	656	921	497	709	789.46	0.64	0	-134565	845	777	741	673	637	759	655	558	212	500	510	1	1	111611693	862	18.83	0.52	12	51.69	41.00	1493.00	885	20241011	-12.77	425	20231024	81.65	885	-12.77	20241011	425	81.65	20240419	885	-12.77	20241011	425	81.65	20231024	0.01	N	004870	500	558 억		717138	N	N	6	N	00	N
101	20241015	120202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	844	135	2	19.04	38014853384	48371293	137.12	701	873	656	921	497	709	785.91	0.64	0	-210141	845	777	741	673	637	759	655	558	212	500	510	1	1	111611693	942	20.59	0.57	12	43.34	41.00	1493.00	885	20241011	-4.63	425	20231024	98.59	885	-4.63	20241011	425	98.59	20240419	885	-4.63	20241011	425	98.59	20231024	0.01	N	004870	500	558 억		717138	N	N	6	N	00	N
102	20241015	110203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	826	117	2	16.50	20105104630	27037403	76.64	701	837	656	921	497	709	743.61	0.64	0	-129031	845	777	741	673	637	759	655	558	212	500	510	1	1	111611693	922	20.15	0.55	12	24.22	41.00	1493.00	885	20241011	-6.67	425	20231024	94.35	885	-6.67	20241011	425	94.35	20240419	885	-6.67	20241011	425	94.35	20231024	0.01	N	004870	500	558 억		717138	N	N	6	N	00	N
103	20241015	100202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	680	-29	5	-4.09	3674487339	5375691	15.24	701	713	656	921	497	709	683.51	0.64	0	193201	845	777	741	673	637	759	655	558	212	500	510	1	1	111611693	759	16.59	0.46	12	4.82	41.00	1493.00	885	20241011	-23.16	425	20231024	60.00	885	-23.16	20241011	425	60.00	20240419	885	-23.16	20241011	425	60.00	20231024	0.01	N	004870	500	558 억		717138	N	N	6	N	00	N
104	20241015	090201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	700	-9	5	-1.27	215096596	307710	0.87	701	708	695	921	497	709	698.81	0.64	0	43330	845	777	741	673	637	759	655	558	212	500	510	1	1	111611693	781	17.07	0.47	12	0.28	41.00	1493.00	885	20241011	-20.90	425	20231024	64.71	885	-20.90	20241011	425	64.71	20240419	885	-20.90	20241011	425	64.71	20231024	0.01	N	004870	500	558 억		717138	N	N	6	N	00	N
105	20241014	160159	54	100.00	KOSPI		비금속광물	N	N	N	N		N	709	-127	5	-15.19	26250899951	34784826	53.39	783	809	705	1086	586	836	754.67	0.49	0	168604	922	878	841	797	760	901	820	558	250	500	600	1	1	111611693	791	17.29	0.47	12	31.17	41.00	1493.00	885	20241011	-19.89	425	20231024	66.82	885	-19.89	20241011	425	66.82	20240419	885	-19.89	20241011	425	66.82	20231024	0.00	N	004870	500	558 억		547378	N	N	6	N	01	N
106	20241014	150159	54	100.00	KOSPI		비금속광물	N	N	N	N		N	731	-105	5	-12.56	24938519109	32944572	50.56	783	809	711	1086	586	836	756.93	0.49	0	90359	922	878	841	797	760	901	820	558	250	500	600	1	1	111611693	816	17.83	0.49	12	29.52	41.00	1493.00	885	20241011	-17.40	425	20231024	72.00	885	-17.40	20241011	425	72.00	20240419	885	-17.40	20241011	425	72.00	20231024	0.00	N	004870	500	558 억		547378	N	N	2	N	01	N
107	20241014	140159	54	100.00	KOSPI		비금속광물	N	N	N	N		N	738	-98	5	-11.72	23286128371	30685594	47.09	783	809	711	1086	586	836	758.80	0.49	0	143709	922	878	841	797	760	901	820	558	250	500	600	1	1	111611693	824	18.00	0.49	12	27.49	41.00	1493.00	885	20241011	-16.61	425	20231024	73.65	885	-16.61	20241011	425	73.65	20240419	885	-16.61	20241011	425	73.65	20231024	0.00	N	004870	500	558 억		547378	N	N	2	N	01	N
108	20241014	130159	54	100.00	KOSPI		비금속광물	N	N	N	N		N	769	-67	5	-8.01	21205285228	27942838	42.89	783	809	711	1086	586	836	758.81	0.49	0	-25927	922	878	841	797	760	901	820	558	250	500	600	1	1	111611693	858	18.76	0.52	12	25.04	41.00	1493.00	885	20241011	-13.11	425	20231024	80.94	885	-13.11	20241011	425	80.94	20240419	885	-13.11	20241011	425	80.94	20231024	0.00	N	004870	500	558 억		547378	N	N	2	N	01	N
109	20241014	120159	54	100.00	KOSPI		비금속광물	N	N	N	N		N	782	-54	5	-6.46	17647608381	23249480	35.68	783	809	711	1086	586	836	758.97	0.49	0	41543	922	878	841	797	760	901	820	558	250	500	600	1	1	111611693	873	19.07	0.52	12	20.83	41.00	1493.00	885	20241011	-11.64	425	20231024	84.00	885	-11.64	20241011	425	84.00	20240419	885	-11.64	20241011	425	84.00	20231024	0.00	N	004870	500	558 억		547378	N	N	2	N	01	N
110	20241014	110159	54	100.00	KOSPI		비금속광물	N	N	N	N		N	722	-114	5	-13.64	11487926900	15212363	23.35	783	809	711	1086	586	836	755.04	0.49	0	135930	922	878	841	797	760	901	820	558	250	500	600	1	1	111611693	806	17.61	0.48	12	13.63	41.00	1493.00	885	20241011	-18.42	425	20231024	69.88	885	-18.42	20241011	425	69.88	20240419	885	-18.42	20241011	425	69.88	20231024	0.00	N	004870	500	558 억		547378	N	N	2	N	01	N
111	20241014	100158	54	100.00	KOSPI		비금속광물	N	N	N	N		N	722	-114	5	-13.64	10182102284	13418173	20.59	783	809	711	1086	586	836	758.69	0.49	0	121059	922	878	841	797	760	901	820	558	250	500	600	1	1	111611693	806	17.61	0.48	12	12.02	41.00	1493.00	885	20241011	-18.42	425	20231024	69.88	885	-18.42	20241011	425	69.88	20240419	885	-18.42	20241011	425	69.88	20231024	0.00	N	004870	500	558 억		547378	N	N	2	N	01	N
112	20241014	090200	54	100.00	KOSPI		비금속광물	N	N	N	N		N	836	0	3	0.00	20162648	24118	0.04	0	0	0	1086	586	836	0.00	0.49	0	0	922	878	841	797	760	901	820	558	250	500	600	1	1	111611693	933	20.39	0.56	12	0.02	41.00	1493.00	885	20241011	-5.54	425	20231024	96.71	885	-5.54	20241011	425	96.71	20240419	885	-5.54	20241011	425	96.71	20231024	0.00	N	004870	500	558 억		547378	Y	N	2	N	01	N
113	20241011	160158	57	100.00	KOSPI	신고가	비금속광물	N	N	N	N		N	836	155	2	22.76	53549349084	62989444	689.49	809	885	804	885	477	681	850.19	0.61	0	-140183	698	689	672	663	646	694	668	558	204	500	490	1	1	111611693	933	20.39	0.56	12	56.44	41.00	1493.00	885	20241011	-5.54	425	20231024	96.71	885	-5.54	20241011	425	96.71	20240419	885	-5.54	20241011	425	96.71	20231024	0.00	N	004870	500	558 억		680460	N	N	2	N	00	N
114	20241011	150158	57	100.00	KOSPI	신고가	비금속광물	N	N	N	N		N	836	155	2	22.76	48370713528	56967922	623.58	809	885	804	885	477	681	849.09	0.61	0	-144576	698	689	672	663	646	694	668	558	204	500	490	1	1	111611693	933	20.39	0.56	12	51.04	41.00	1493.00	885	20241011	-5.54	425	20231024	96.71	885	-5.54	20241011	425	96.71	20240419	885	-5.54	20241011	425	96.71	20231024	0.00	N	004870	500	558 억		680460	N	N	10	N	00	N
115	20241011	140159	57	100.00	KOSPI	신고가	비금속광물	N	N	N	N		N	837	156	2	22.91	43213392885	50915072	557.33	809	885	804	885	477	681	848.73	0.61	0	-119259	698	689	672	663	646	694	668	558	204	500	490	1	1	111611693	934	20.41	0.56	12	45.62	41.00	1493.00	885	20241011	-5.42	425	20231024	96.94	885	-5.42	20241011	425	96.94	20240419	885	-5.42	20241011	425	96.94	20231024	0.00	N	004870	500	558 억		680460	N	N	10	N	00	N
116	20241011	130159	57	100.00	KOSPI	신고가	비금속광물	N	N	N	N		N	847	166	2	24.38	40528403377	47697314	522.10	809	885	804	885	477	681	849.70	0.61	0	-115305	698	689	672	663	646	694	668	558	204	500	490	1	1	111611693	945	20.66	0.57	12	42.74	41.00	1493.00	885	20241011	-4.29	425	20231024	99.29	885	-4.29	20241011	425	99.29	20240419	885	-4.29	20241011	425	99.29	20231024	0.00	N	004870	500	558 억		680460	N	N	10	N	00	N
117	20241011	120159	57	100.00	KOSPI	신고가	비금속광물	N	N	N	N		N	843	162	2	23.79	38581786753	45399513	496.95	809	885	804	885	477	681	849.83	0.61	0	-126664	698	689	672	663	646	694	668	558	204	500	490	1	1	111611693	941	20.56	0.56	12	40.68	41.00	1493.00	885	20241011	-4.75	425	20231024	98.35	885	-4.75	20241011	425	98.35	20240419	885	-4.75	20241011	425	98.35	20231024	0.00	N	004870	500	558 억		680460	N	N	10	N	00	N
118	20241011	110159	57	100.00	KOSPI	신고가	비금속광물	N	N	N	N		N	826	145	2	21.29	34722850618	40841228	447.06	809	885	804	885	477	681	850.19	0.61	0	-125679	698	689	672	663	646	694	668	558	204	500	490	1	1	111611693	922	20.15	0.55	12	36.59	41.00	1493.00	885	20241011	-6.67	425	20231024	94.35	885	-6.67	20241011	425	94.35	20240419	885	-6.67	20241011	425	94.35	20231024	0.00	N	004870	500	558 억		680460	N	N	10	N	00	N
119	20241011	100204	57	100.00	KOSPI	신고가	비금속광물	N	N	N	N		N	848	167	2	24.52	30341273034	35586921	389.54	809	885	804	885	477	681	852.60	0.61	0	-119935	698	689	672	663	646	694	668	558	204	500	490	1	1	111611693	946	20.68	0.57	12	31.88	41.00	1493.00	885	20241011	-4.18	425	20231024	99.53	885	-4.18	20241011	425	99.53	20240419	885	-4.18	20241011	425	99.53	20231024	0.00	N	004870	500	558 억		680460	N	N	10	N	00	N
120	20241011	090159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	681	0	3	0.00	0	0	0.00	0	0	0	885	477	681	0.00	0.61	0	0	698	689	672	663	646	694	668	558	204	500	490	1	1	111611693	760	16.61	0.46	12	0.00	41.00	1493.00	681	20241010	0.00	425	20231024	60.24	681	0.00	20241010	425	60.24	20240419	681	0.00	20241010	425	60.24	20231024	0.00	N	004870	500	558 억		680460	Y	N	10	N	00	N
121	20241010	160201	57	100.00	KOSPI	신고가	비금속광물	N	N	N	N		N	681	157	1	29.96	6212317135	9135226	2191.05	681	681	655	681	367	524	680.04	0.55	0	76486	562	542	531	511	500	553	522	558	157	500	370	1	1	111611693	760	16.61	0.46	12	8.18	41.00	1493.00	681	20241010	0.00	425	20231024	60.24	681	0.00	20241010	425	60.24	20240419	681	0.00	20241010	425	60.24	20231024	0.00	N	004870	500	558 억		610919	N	N	10	N	00	N
122	20241010	150204	57	100.00	KOSPI	신고가	비금속광물	N	N	N	N		N	681	157	1	29.96	6087171808	8951459	2146.98	681	681	655	681	367	524	680.02	0.55	0	69604	562	542	531	511	500	553	522	558	157	500	370	1	1	111611693	760	16.61	0.46	12	8.02	41.00	1493.00	681	20241010	0.00	425	20231024	60.24	681	0.00	20241010	425	60.24	20240419	681	0.00	20241010	425	60.24	20231024	0.00	N	004870	500	558 억		610919	N	N	0	N	00	N
123	20241010	140202	57	100.00	KOSPI	신고가	비금속광물	N	N	N	N		N	681	157	1	29.96	6073557937	8931468	2142.18	681	681	655	681	367	524	680.02	0.55	0	69604	562	542	531	511	500	553	522	558	157	500	370	1	1	111611693	760	16.61	0.46	12	8.00	41.00	1493.00	681	20241010	0.00	425	20231024	60.24	681	0.00	20241010	425	60.24	20240419	681	0.00	20241010	425	60.24	20231024	0.00	N	004870	500	558 억		610919	N	N	0	N	00	N
124	20241010	130202	57	100.00	KOSPI	신고가	비금속광물	N	N	N	N		N	681	157	1	29.96	6049926556	8896767	2133.86	681	681	655	681	367	524	680.01	0.55	0	69604	562	542	531	511	500	553	522	558	157	500	370	1	1	111611693	760	16.61	0.46	12	7.97	41.00	1493.00	681	20241010	0.00	425	20231024	60.24	681	0.00	20241010	425	60.24	20240419	681	0.00	20241010	425	60.24	20231024	0.00	N	004870	500	558 억		610919	N	N	0	N	00	N
125	20241010	120202	57	100.00	KOSPI	신고가	비금속광물	N	N	N	N		N	681	157	1	29.96	5955513397	8758128	2100.61	681	681	655	681	367	524	680.00	0.55	0	69604	562	542	531	511	500	553	522	558	157	500	370	1	1	111611693	760	16.61	0.46	12	7.85	41.00	1493.00	681	20241010	0.00	425	20231024	60.24	681	0.00	20241010	425	60.24	20240419	681	0.00	20241010	425	60.24	20231024	0.00	N	004870	500	558 억		610919	N	N	0	N	00	N
126	20241010	110201	57	100.00	KOSPI	신고가	비금속광물	N	N	N	N		N	681	157	1	29.96	2615921895	3841295	921.32	681	681	681	681	367	524	681.00	0.55	0	-4331	562	542	531	511	500	553	522	558	157	500	370	1	1	111611693	760	16.61	0.46	12	3.44	41.00	1493.00	681	20241010	0.00	425	20231024	60.24	681	0.00	20241010	425	60.24	20240419	681	0.00	20241010	425	60.24	20231024	0.00	N	004870	500	558 억		610919	N	N	0	N	00	N
127	20241010	100202	57	100.00	KOSPI	신고가	비금속광물	N	N	N	N		N	681	157	1	29.96	2589196050	3802050	911.91	681	681	681	681	367	524	681.00	0.55	0	-4331	562	542	531	511	500	553	522	558	157	500	370	1	1	111611693	760	16.61	0.46	12	3.41	41.00	1493.00	681	20241010	0.00	425	20231024	60.24	681	0.00	20241010	425	60.24	20240419	681	0.00	20241010	425	60.24	20231024	0.00	N	004870	500	558 억		610919	N	N	0	N	00	N
128	20241010	090201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	524	0	3	0.00	0	0	0.00	0	0	0	681	367	524	0.00	0.55	0	0	562	542	531	511	500	553	522	558	157	500	370	1	1	111611693	585	12.78	0.35	12	0.00	41.00	1493.00	585	20240814	-10.43	425	20231024	23.29	585	-10.43	20240814	425	23.29	20240419	585	-10.43	20240814	425	23.29	20231024	0.00	N	004870	500	558 억		610919	Y	N	0	N	00	N
129	20241008	160202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	524	3	2	0.58	223145358	416895	1164.22	521	551	520	677	365	521	535.26	0.53	0	5752	541	531	523	513	505	536	518	558	156	500	370	1	1	111611693	585	12.78	0.35	12	0.37	41.00	1493.00	585	20240814	-10.43	425	20231024	23.29	585	-10.43	20240814	425	23.29	20240419	585	-10.43	20240814	425	23.29	20231024	0.00	N	004870	500	558 억		591101	N	N	4	N	00	N
130	20241008	150202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	527	6	2	1.15	208156711	388369	1084.56	521	551	520	677	365	521	535.98	0.53	0	6707	541	531	523	513	505	536	518	558	156	500	370	1	1	111611693	588	12.85	0.35	12	0.35	41.00	1493.00	585	20240814	-9.91	425	20231024	24.00	585	-9.91	20240814	425	24.00	20240419	585	-9.91	20240814	425	24.00	20231024	0.00	N	004870	500	558 억		591101	N	N	4	N	00	N
131	20241008	140202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	551	30	2	5.76	165385069	308312	860.99	521	551	520	677	365	521	536.42	0.53	0	-3378	541	531	523	513	505	536	518	558	156	500	370	1	1	111611693	615	13.44	0.37	12	0.28	41.00	1493.00	585	20240814	-5.81	425	20231024	29.65	585	-5.81	20240814	425	29.65	20240419	585	-5.81	20240814	425	29.65	20231024	0.00	N	004870	500	558 억		591101	N	N	4	N	00	N
132	20241008	130202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	534	13	2	2.50	104185293	195566	546.14	521	543	520	677	365	521	532.74	0.53	0	-3208	541	531	523	513	505	536	518	558	156	500	370	1	1	111611693	596	13.02	0.36	12	0.18	41.00	1493.00	585	20240814	-8.72	425	20231024	25.65	585	-8.72	20240814	425	25.65	20240419	585	-8.72	20240814	425	25.65	20231024	0.00	N	004870	500	558 억		591101	N	N	4	N	00	N
133	20241008	120201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	526	5	2	0.96	92501300	173848	485.49	521	543	520	677	365	521	532.08	0.53	0	-326	541	531	523	513	505	536	518	558	156	500	370	1	1	111611693	587	12.83	0.35	12	0.16	41.00	1493.00	585	20240814	-10.09	425	20231024	23.76	585	-10.09	20240814	425	23.76	20240419	585	-10.09	20240814	425	23.76	20231024	0.00	N	004870	500	558 억		591101	N	N	4	N	00	N
134	20241008	110201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	538	17	2	3.26	57771395	107754	300.91	521	543	520	677	365	521	536.14	0.53	0	-5219	541	531	523	513	505	536	518	558	156	500	370	1	1	111611693	600	13.12	0.36	12	0.10	41.00	1493.00	585	20240814	-8.03	425	20231024	26.59	585	-8.03	20240814	425	26.59	20240419	585	-8.03	20240814	425	26.59	20231024	0.00	N	004870	500	558 억		591101	N	N	4	N	00	N
135	20241008	100202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	540	19	2	3.65	44403686	83007	231.80	521	541	520	677	365	521	534.94	0.53	0	-4374	541	531	523	513	505	536	518	558	156	500	370	1	1	111611693	603	13.17	0.36	12	0.07	41.00	1493.00	585	20240814	-7.69	425	20231024	27.06	585	-7.69	20240814	425	27.06	20240419	585	-7.69	20240814	425	27.06	20231024	0.00	N	004870	500	558 억		591101	N	N	4	N	00	N
136	20241008	090201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	520	-1	5	-0.19	57820	111	0.31	521	521	520	677	365	521	520.90	0.53	0	0	541	531	523	513	505	536	518	558	156	500	370	1	1	111611693	580	12.68	0.35	12	0.00	41.00	1493.00	585	20240814	-11.11	425	20231024	22.35	585	-11.11	20240814	425	22.35	20240419	585	-11.11	20240814	425	22.35	20231024	0.00	N	004870	500	558 억		591101	N	N	4	N	00	N
137	20241007	160201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	521	1	2	0.19	18753710	35809	47.66	517	533	515	676	364	520	523.71	0.53	0	4109	550	534	514	498	478	525	489	558	156	500	370	1	1	111611693	581	12.71	0.35	12	0.03	41.00	1493.00	585	20240814	-10.94	425	20231024	22.59	585	-10.94	20240814	425	22.59	20240419	585	-10.94	20240814	425	22.59	20231024	0.00	N	004870	500	558 억		586992	N	N	4	N	00	N
138	20241007	150201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	523	3	2	0.58	18368875	35072	46.68	517	533	515	676	364	520	523.75	0.53	0	4392	550	534	514	498	478	525	489	558	156	500	370	1	1	111611693	584	12.76	0.35	12	0.03	41.00	1493.00	585	20240814	-10.60	425	20231024	23.06	585	-10.60	20240814	425	23.06	20240419	585	-10.60	20240814	425	23.06	20231024	0.00	N	004870	500	558 억		586992	N	N	0	N	00	N
139	20241007	140216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	522	2	2	0.38	15903574	30340	40.38	517	533	515	676	364	520	524.18	0.53	0	4392	550	534	514	498	478	525	489	558	156	500	370	1	1	111611693	583	12.73	0.35	12	0.03	41.00	1493.00	585	20240814	-10.77	425	20231024	22.82	585	-10.77	20240814	425	22.82	20240419	585	-10.77	20240814	425	22.82	20231024	0.00	N	004870	500	558 억		586992	N	N	0	N	00	N
140	20241007	130159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	525	5	2	0.96	14549340	27746	36.93	517	533	515	676	364	520	524.38	0.53	0	4488	550	534	514	498	478	525	489	558	156	500	370	1	1	111611693	586	12.80	0.35	12	0.02	41.00	1493.00	585	20240814	-10.26	425	20231024	23.53	585	-10.26	20240814	425	23.53	20240419	585	-10.26	20240814	425	23.53	20231024	0.00	N	004870	500	558 억		586992	N	N	0	N	00	N
141	20241007	120211	57	100.00	KOSPI		비금속광물	N	N	N	N		N	526	6	2	1.15	12976266	24739	32.93	517	533	515	676	364	520	524.53	0.53	0	3636	550	534	514	498	478	525	489	558	156	500	370	1	1	111611693	587	12.83	0.35	12	0.02	41.00	1493.00	585	20240814	-10.09	425	20231024	23.76	585	-10.09	20240814	425	23.76	20240419	585	-10.09	20240814	425	23.76	20231024	0.00	N	004870	500	558 억		586992	N	N	0	N	00	N
142	20241007	110202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	527	7	2	1.35	9122051	17384	23.14	517	533	515	676	364	520	524.74	0.53	0	3488	550	534	514	498	478	525	489	558	156	500	370	1	1	111611693	588	12.85	0.35	12	0.02	41.00	1493.00	585	20240814	-9.91	425	20231024	24.00	585	-9.91	20240814	425	24.00	20240419	585	-9.91	20240814	425	24.00	20231024	0.00	N	004870	500	558 억		586992	N	N	0	N	00	N
143	20241007	100156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	523	3	2	0.58	8456985	16121	21.46	517	533	515	676	364	520	524.59	0.53	0	3488	550	534	514	498	478	525	489	558	156	500	370	1	1	111611693	584	12.76	0.35	12	0.01	41.00	1493.00	585	20240814	-10.60	425	20231024	23.06	585	-10.60	20240814	425	23.06	20240419	585	-10.60	20240814	425	23.06	20231024	0.00	N	004870	500	558 억		586992	N	N	0	N	00	N
144	20241007	090153	57	100.00	KOSPI		비금속광물	N	N	N	N		N	521	1	2	0.19	1939152	3750	4.99	517	522	515	676	364	520	517.11	0.53	0	-34	550	534	514	498	478	525	489	558	156	500	370	1	1	111611693	581	12.71	0.35	12	0.00	41.00	1493.00	585	20240814	-10.94	425	20231024	22.59	585	-10.94	20240814	425	22.59	20240419	585	-10.94	20240814	425	22.59	20231024	0.00	N	004870	500	558 억		586992	N	N	0	N	00	N
145	20241004	160154	57	100.00	KOSPI		비금속광물	N	N	N	N		N	520	-2	5	-0.38	39248217	75077	252.84	524	530	494	678	366	522	522.78	0.54	0	-11710	534	527	524	517	514	526	516	558	156	500	370	1	1	111611693	580	12.68	0.35	12	0.07	41.00	1493.00	585	20240814	-11.11	425	20231024	22.35	585	-11.11	20240814	425	22.35	20240419	585	-11.11	20240814	425	22.35	20231024	0.00	N	004870	500	558 억		598702	N	N	0	N	00	N
146	20241004	150154	57	100.00	KOSPI		비금속광물	N	N	N	N		N	528	6	2	1.15	37363824	71488	240.76	524	530	494	678	366	522	522.66	0.54	0	-10841	534	527	524	517	514	526	516	558	156	500	370	1	1	111611693	589	12.88	0.35	12	0.06	41.00	1493.00	585	20240814	-9.74	425	20231024	24.24	585	-9.74	20240814	425	24.24	20240419	585	-9.74	20240814	425	24.24	20231024	0.00	N	004870	500	558 억		598702	N	N	0	N	00	N
147	20241004	140155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	522	0	3	0.00	19889277	38365	129.21	524	528	494	678	366	522	518.42	0.54	0	-7014	534	527	524	517	514	526	516	558	156	500	370	1	1	111611693	583	12.73	0.35	12	0.03	41.00	1493.00	585	20240814	-10.77	425	20231024	22.82	585	-10.77	20240814	425	22.82	20240419	585	-10.77	20240814	425	22.82	20231024	0.00	N	004870	500	558 억		598702	N	N	0	N	00	N
148	20241004	130154	57	100.00	KOSPI		비금속광물	N	N	N	N		N	526	4	2	0.77	16733199	32290	108.75	524	528	494	678	366	522	518.22	0.54	0	-6612	534	527	524	517	514	526	516	558	156	500	370	1	1	111611693	587	12.83	0.35	12	0.03	41.00	1493.00	585	20240814	-10.09	425	20231024	23.76	585	-10.09	20240814	425	23.76	20240419	585	-10.09	20240814	425	23.76	20231024	0.00	N	004870	500	558 억		598702	N	N	0	N	00	N
149	20241004	120154	57	100.00	KOSPI		비금속광물	N	N	N	N		N	528	6	2	1.15	15845837	30603	103.06	524	528	494	678	366	522	517.79	0.54	0	-5015	534	527	524	517	514	526	516	558	156	500	370	1	1	111611693	589	12.88	0.35	12	0.03	41.00	1493.00	585	20240814	-9.74	425	20231024	24.24	585	-9.74	20240814	425	24.24	20240419	585	-9.74	20240814	425	24.24	20231024	0.00	N	004870	500	558 억		598702	N	N	0	N	00	N
150	20241004	110154	57	100.00	KOSPI		비금속광물	N	N	N	N		N	528	6	2	1.15	15696463	30320	102.11	524	528	494	678	366	522	517.69	0.54	0	-5015	534	527	524	517	514	526	516	558	156	500	370	1	1	111611693	589	12.88	0.35	12	0.03	41.00	1493.00	585	20240814	-9.74	425	20231024	24.24	585	-9.74	20240814	425	24.24	20240419	585	-9.74	20240814	425	24.24	20231024	0.00	N	004870	500	558 억		598702	N	N	0	N	00	N
151	20241004	100154	57	100.00	KOSPI		비금속광물	N	N	N	N		N	524	2	2	0.38	10569017	20552	69.21	524	524	494	678	366	522	514.26	0.54	0	-1011	534	527	524	517	514	526	516	558	156	500	370	1	1	111611693	585	12.78	0.35	12	0.02	41.00	1493.00	585	20240814	-10.43	425	20231024	23.29	585	-10.43	20240814	425	23.29	20240419	585	-10.43	20240814	425	23.29	20231024	0.00	N	004870	500	558 억		598702	N	N	0	N	00	N
152	20241004	090153	57	100.00	KOSPI		비금속광물	N	N	N	N		N	524	2	2	0.38	5240	10	0.03	524	524	524	678	366	522	524.00	0.54	0	-1	534	527	524	517	514	526	516	558	156	500	370	1	1	111611693	585	12.78	0.35	12	0.00	41.00	1493.00	585	20240814	-10.43	425	20231024	23.29	585	-10.43	20240814	425	23.29	20240419	585	-10.43	20240814	425	23.29	20231024	0.00	N	004870	500	558 억		598702	N	N	0	N	00	N
153	20241002	160153	57	100.00	KOSPI		비금속광물	N	N	N	N		N	522	-9	5	-1.69	15592487	29693	34.78	531	531	521	690	372	531	525.13	0.54	0	-1546	555	542	533	520	511	538	516	558	159	500	380	1	1	111611693	583	12.73	0.35	12	0.03	41.00	1493.00	585	20240814	-10.77	425	20231024	22.82	585	-10.77	20240814	425	22.82	20240419	585	-10.77	20240814	425	22.82	20231024	0.00	N	004870	500	558 억		600248	N	N	0	N	00	N
154	20241002	150155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	525	-6	5	-1.13	8605640	16367	19.17	531	531	521	690	372	531	525.79	0.54	0	136	555	542	533	520	511	538	516	558	159	500	380	1	1	111611693	586	12.80	0.35	12	0.01	41.00	1493.00	585	20240814	-10.26	425	20231024	23.53	585	-10.26	20240814	425	23.53	20240419	585	-10.26	20240814	425	23.53	20231024	0.00	N	004870	500	558 억		600248	N	N	0	N	00	N
155	20241002	140154	57	100.00	KOSPI		비금속광물	N	N	N	N		N	526	-5	5	-0.94	7815108	14862	17.41	531	531	521	690	372	531	525.84	0.54	0	137	555	542	533	520	511	538	516	558	159	500	380	1	1	111611693	587	12.83	0.35	12	0.01	41.00	1493.00	585	20240814	-10.09	425	20231024	23.76	585	-10.09	20240814	425	23.76	20240419	585	-10.09	20240814	425	23.76	20231024	0.00	N	004870	500	558 억		600248	N	N	0	N	00	N
156	20241002	130153	57	100.00	KOSPI		비금속광물	N	N	N	N		N	526	-5	5	-0.94	7284806	13857	16.23	531	531	521	690	372	531	525.71	0.54	0	986	555	542	533	520	511	538	516	558	159	500	380	1	1	111611693	587	12.83	0.35	12	0.01	41.00	1493.00	585	20240814	-10.09	425	20231024	23.76	585	-10.09	20240814	425	23.76	20240419	585	-10.09	20240814	425	23.76	20231024	0.00	N	004870	500	558 억		600248	N	N	0	N	00	N
157	20241002	120152	57	100.00	KOSPI		비금속광물	N	N	N	N		N	525	-6	5	-1.13	7019674	13353	15.64	531	531	521	690	372	531	525.70	0.54	0	1084	555	542	533	520	511	538	516	558	159	500	380	1	1	111611693	586	12.80	0.35	12	0.01	41.00	1493.00	585	20240814	-10.26	425	20231024	23.53	585	-10.26	20240814	425	23.53	20240419	585	-10.26	20240814	425	23.53	20231024	0.00	N	004870	500	558 억		600248	N	N	0	N	00	N
158	20241002	110151	57	100.00	KOSPI		비금속광물	N	N	N	N		N	523	-8	5	-1.51	6822547	12978	15.20	531	531	521	690	372	531	525.70	0.54	0	1353	555	542	533	520	511	538	516	558	159	500	380	1	1	111611693	584	12.76	0.35	12	0.01	41.00	1493.00	585	20240814	-10.60	425	20231024	23.06	585	-10.60	20240814	425	23.06	20240419	585	-10.60	20240814	425	23.06	20231024	0.00	N	004870	500	558 억		600248	N	N	0	N	00	N
159	20241002	100152	57	100.00	KOSPI		비금속광물	N	N	N	N		N	528	-3	5	-0.56	3632688	6897	8.08	531	531	521	690	372	531	526.71	0.54	0	-8	555	542	533	520	511	538	516	558	159	500	380	1	1	111611693	589	12.88	0.35	12	0.01	41.00	1493.00	585	20240814	-9.74	425	20231024	24.24	585	-9.74	20240814	425	24.24	20240419	585	-9.74	20240814	425	24.24	20231024	0.00	N	004870	500	558 억		600248	N	N	0	N	00	N
160	20241002	090151	57	100.00	KOSPI		비금속광물	N	N	N	N		N	528	-3	5	-0.56	413968	783	0.92	531	531	525	690	372	531	528.69	0.54	0	63	555	542	533	520	511	538	516	558	159	500	380	1	1	111611693	589	12.88	0.35	12	0.00	41.00	1493.00	585	20240814	-9.74	425	20231024	24.24	585	-9.74	20240814	425	24.24	20240419	585	-9.74	20240814	425	24.24	20231024	0.00	N	004870	500	558 억		600248	N	N	0	N	00	N