KissMeData/010040/price/prices-20231101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160253	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3120	45	2	1.46	466736955	150982	46.24	3080	3155	3045	3995	2155	3075	3091.26	0.29	-14039	3191	3132	3081	3022	2971	3162	3052	205	920	500	1960	5	1	41067062	1281	156.00	0.52	12	0.37	20.00	6028.00	4970	20230503	-37.22	2670	20231031	16.85	4970	-37.22	20230503	2670	16.85	20231031	4970	-37.22	20230503	2670	16.85	20231031	2.12	N	010040	500	205 억	117423	N	N	0	N	N
3	20231130	150253	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3105	30	2	0.98	431651400	139702	42.78	3080	3155	3045	3995	2155	3075	3089.80	0.29	-13936	3191	3132	3081	3022	2971	3162	3052	205	920	500	1960	5	1	41067062	1275	155.25	0.52	12	0.34	20.00	6028.00	4970	20230503	-37.53	2670	20231031	16.29	4970	-37.53	20230503	2670	16.29	20231031	4970	-37.53	20230503	2670	16.29	20231031	2.12	N	010040	500	205 억	117423	N	N	0	N	N
4	20231130	140252	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3090	15	2	0.49	385342515	124726	38.20	3080	3155	3045	3995	2155	3075	3089.51	0.29	-13688	3191	3132	3081	3022	2971	3162	3052	205	920	500	1960	5	1	41067062	1269	154.50	0.51	12	0.30	20.00	6028.00	4970	20230503	-37.83	2670	20231031	15.73	4970	-37.83	20230503	2670	15.73	20231031	4970	-37.83	20230503	2670	15.73	20231031	2.12	N	010040	500	205 억	117423	N	N	0	N	N
5	20231130	130251	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3090	15	2	0.49	322234860	104204	31.91	3080	3155	3045	3995	2155	3075	3092.35	0.29	-13164	3191	3132	3081	3022	2971	3162	3052	205	920	500	1960	5	1	41067062	1269	154.50	0.51	12	0.25	20.00	6028.00	4970	20230503	-37.83	2670	20231031	15.73	4970	-37.83	20230503	2670	15.73	20231031	4970	-37.83	20230503	2670	15.73	20231031	2.12	N	010040	500	205 억	117423	N	N	0	N	N
6	20231130	120255	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3110	35	2	1.14	189078590	61521	18.84	3080	3115	3045	3995	2155	3075	3073.40	0.29	-4298	3191	3132	3081	3022	2971	3162	3052	205	920	500	1960	5	1	41067062	1277	155.50	0.52	12	0.15	20.00	6028.00	4970	20230503	-37.42	2670	20231031	16.48	4970	-37.42	20230503	2670	16.48	20231031	4970	-37.42	20230503	2670	16.48	20231031	2.12	N	010040	500	205 억	117423	N	N	0	N	N
7	20231130	110253	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3085	10	2	0.33	141686380	46181	14.14	3080	3110	3045	3995	2155	3075	3068.07	0.29	-2915	3191	3132	3081	3022	2971	3162	3052	205	920	500	1960	5	1	41067062	1267	154.25	0.51	12	0.11	20.00	6028.00	4970	20230503	-37.93	2670	20231031	15.54	4970	-37.93	20230503	2670	15.54	20231031	4970	-37.93	20230503	2670	15.54	20231031	2.12	N	010040	500	205 억	117423	N	N	0	N	N
8	20231130	100251	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3070	-5	5	-0.16	62442045	20383	6.24	3080	3095	3045	3995	2155	3075	3063.44	0.29	-1165	3191	3132	3081	3022	2971	3162	3052	205	920	500	1960	5	1	41067062	1261	153.50	0.51	12	0.05	20.00	6028.00	4970	20230503	-38.23	2670	20231031	14.98	4970	-38.23	20230503	2670	14.98	20231031	4970	-38.23	20230503	2670	14.98	20231031	2.12	N	010040	500	205 억	117423	N	N	0	N	N
9	20231130	090253	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3060	-15	5	-0.49	4528825	1472	0.45	3080	3095	3060	3995	2155	3075	3076.65	0.29	-81	3191	3132	3081	3022	2971	3162	3052	205	920	500	1960	5	1	41067062	1257	153.00	0.51	12	0.00	20.00	6028.00	4970	20230503	-38.43	2670	20231031	14.61	4970	-38.43	20230503	2670	14.61	20231031	4970	-38.43	20230503	2670	14.61	20231031	2.12	N	010040	500	205 억	117423	N	N	0	N	N
10	20231129	160251	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3075	25	2	0.82	999432655	323117	173.96	3060	3140	3030	3965	2135	3050	3093.12	0.27	3323	3120	3085	3035	3000	2950	3102	3017	205	915	500	1950	5	1	41067062	1263	153.75	0.51	12	0.79	20.00	6028.00	4970	20230503	-38.13	2670	20231031	15.17	4970	-38.13	20230503	2670	15.17	20231031	4970	-38.13	20230503	2670	15.17	20231031	2.10	N	010040	500	205 억	111312	N	N	1	N	N
11	20231129	150252	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3070	20	2	0.66	939652860	303610	163.46	3060	3140	3030	3965	2135	3050	3094.95	0.27	1480	3120	3085	3035	3000	2950	3102	3017	205	915	500	1950	5	1	41067062	1261	153.50	0.51	12	0.74	20.00	6028.00	4970	20230503	-38.23	2670	20231031	14.98	4970	-38.23	20230503	2670	14.98	20231031	4970	-38.23	20230503	2670	14.98	20231031	2.10	N	010040	500	205 억	111312	N	N	1	N	N
12	20231129	140252	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3090	40	2	1.31	816327485	263387	141.80	3060	3140	3030	3965	2135	3050	3099.37	0.27	3325	3120	3085	3035	3000	2950	3102	3017	205	915	500	1950	5	1	41067062	1269	154.50	0.51	12	0.64	20.00	6028.00	4970	20230503	-37.83	2670	20231031	15.73	4970	-37.83	20230503	2670	15.73	20231031	4970	-37.83	20230503	2670	15.73	20231031	2.10	N	010040	500	205 억	111312	N	N	1	N	N
13	20231129	130254	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3095	45	2	1.48	770210555	248423	133.75	3060	3140	3030	3965	2135	3050	3100.42	0.27	5316	3120	3085	3035	3000	2950	3102	3017	205	915	500	1950	5	1	41067062	1271	154.75	0.51	12	0.60	20.00	6028.00	4970	20230503	-37.73	2670	20231031	15.92	4970	-37.73	20230503	2670	15.92	20231031	4970	-37.73	20230503	2670	15.92	20231031	2.10	N	010040	500	205 억	111312	N	N	1	N	N
14	20231129	120253	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3090	40	2	1.31	726093405	234158	126.07	3060	3140	3030	3965	2135	3050	3100.89	0.27	6586	3120	3085	3035	3000	2950	3102	3017	205	915	500	1950	5	1	41067062	1269	154.50	0.51	12	0.57	20.00	6028.00	4970	20230503	-37.83	2670	20231031	15.73	4970	-37.83	20230503	2670	15.73	20231031	4970	-37.83	20230503	2670	15.73	20231031	2.10	N	010040	500	205 억	111312	N	N	1	N	N
15	20231129	110251	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3110	60	2	1.97	678639695	218826	117.81	3060	3140	3030	3965	2135	3050	3101.30	0.27	10205	3120	3085	3035	3000	2950	3102	3017	205	915	500	1950	5	1	41067062	1277	155.50	0.52	12	0.53	20.00	6028.00	4970	20230503	-37.42	2670	20231031	16.48	4970	-37.42	20230503	2670	16.48	20231031	4970	-37.42	20230503	2670	16.48	20231031	2.10	N	010040	500	205 억	111312	N	N	1	N	N
16	20231129	100250	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3120	70	2	2.30	440816205	142519	76.73	3060	3140	3030	3965	2135	3050	3093.07	0.27	-4206	3120	3085	3035	3000	2950	3102	3017	205	915	500	1950	5	1	41067062	1281	156.00	0.52	12	0.35	20.00	6028.00	4970	20230503	-37.22	2670	20231031	16.85	4970	-37.22	20230503	2670	16.85	20231031	4970	-37.22	20230503	2670	16.85	20231031	2.10	N	010040	500	205 억	111312	N	N	1	N	N
17	20231129	090251	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3045	-5	5	-0.16	12000490	3931	2.12	3060	3060	3040	3965	2135	3050	3052.86	0.27	-2532	3120	3085	3035	3000	2950	3102	3017	205	915	500	1950	5	1	41067062	1250	152.25	0.51	12	0.01	20.00	6028.00	4970	20230503	-38.73	2670	20231031	14.04	4970	-38.73	20230503	2670	14.04	20231031	4970	-38.73	20230503	2670	14.04	20231031	2.10	N	010040	500	205 억	111312	N	N	1	N	N
18	20231128	160252	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3050	40	2	1.33	554917730	183091	111.46	3030	3070	2985	3910	2110	3010	3030.71	0.22	21141	3103	3056	3033	2986	2963	3045	2975	205	900	500	1920	5	1	41067062	1253	152.50	0.51	12	0.45	20.00	6028.00	4970	20230503	-38.63	2670	20231031	14.23	4970	-38.63	20230503	2670	14.23	20231031	4970	-38.63	20230503	2670	14.23	20231031	2.09	N	010040	500	205 억	90229	N	N	1	N	N
19	20231128	150236	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3045	35	2	1.16	511805835	168926	102.84	3030	3070	2985	3910	2110	3010	3029.76	0.22	20348	3103	3056	3033	2986	2963	3045	2975	205	900	500	1920	5	1	41067062	1250	152.25	0.51	12	0.41	20.00	6028.00	4970	20230503	-38.73	2670	20231031	14.04	4970	-38.73	20230503	2670	14.04	20231031	4970	-38.73	20230503	2670	14.04	20231031	2.09	N	010040	500	205 억	90229	N	N	0	N	N
20	20231128	140250	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3050	40	2	1.33	468818565	154789	94.23	3030	3070	2985	3910	2110	3010	3028.76	0.22	23889	3103	3056	3033	2986	2963	3045	2975	205	900	500	1920	5	1	41067062	1253	152.50	0.51	12	0.38	20.00	6028.00	4970	20230503	-38.63	2670	20231031	14.23	4970	-38.63	20230503	2670	14.23	20231031	4970	-38.63	20230503	2670	14.23	20231031	2.09	N	010040	500	205 억	90229	N	N	0	N	N
21	20231128	130251	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3055	45	2	1.50	407736820	134774	82.05	3030	3070	2985	3910	2110	3010	3025.34	0.22	24991	3103	3056	3033	2986	2963	3045	2975	205	900	500	1920	5	1	41067062	1255	152.75	0.51	12	0.33	20.00	6028.00	4970	20230503	-38.53	2670	20231031	14.42	4970	-38.53	20230503	2670	14.42	20231031	4970	-38.53	20230503	2670	14.42	20231031	2.09	N	010040	500	205 억	90229	N	N	0	N	N
22	20231128	120250	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3035	25	2	0.83	275251965	91253	55.55	3030	3050	2985	3910	2110	3010	3016.36	0.22	9510	3103	3056	3033	2986	2963	3045	2975	205	900	500	1920	5	1	41067062	1246	151.75	0.50	12	0.22	20.00	6028.00	4970	20230503	-38.93	2670	20231031	13.67	4970	-38.93	20230503	2670	13.67	20231031	4970	-38.93	20230503	2670	13.67	20231031	2.09	N	010040	500	205 억	90229	N	N	0	N	N
23	20231128	110250	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3030	20	2	0.66	227650360	75578	46.01	3030	3040	2985	3910	2110	3010	3012.12	0.22	744	3103	3056	3033	2986	2963	3045	2975	205	900	500	1920	5	1	41067062	1244	151.50	0.50	12	0.18	20.00	6028.00	4970	20230503	-39.03	2670	20231031	13.48	4970	-39.03	20230503	2670	13.48	20231031	4970	-39.03	20230503	2670	13.48	20231031	2.09	N	010040	500	205 억	90229	N	N	0	N	N
24	20231128	100250	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3020	10	2	0.33	162618465	54097	32.93	3030	3035	2985	3910	2110	3010	3006.05	0.22	-6396	3103	3056	3033	2986	2963	3045	2975	205	900	500	1920	5	1	41067062	1240	151.00	0.50	12	0.13	20.00	6028.00	4970	20230503	-39.24	2670	20231031	13.11	4970	-39.24	20230503	2670	13.11	20231031	4970	-39.24	20230503	2670	13.11	20231031	2.09	N	010040	500	205 억	90229	N	N	0	N	N
25	20231128	090249	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3000	-10	5	-0.33	55211795	18356	11.17	3030	3035	3000	3910	2110	3010	3007.83	0.22	-11380	3103	3056	3033	2986	2963	3045	2975	205	900	500	1920	5	1	41067062	1232	150.00	0.50	12	0.04	20.00	6028.00	4970	20230503	-39.64	2670	20231031	12.36	4970	-39.64	20230503	2670	12.36	20231031	4970	-39.64	20230503	2670	12.36	20231031	2.09	N	010040	500	205 억	90229	N	N	0	N	N
26	20231127	160251	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3010	-45	5	-1.47	487817865	160317	120.33	3060	3080	3010	3970	2140	3055	3042.86	0.28	-17868	3105	3080	3055	3030	3005	3092	3042	205	915	500	1950	5	1	41067062	1236	150.50	0.50	12	0.39	20.00	6028.00	4970	20230503	-39.44	2670	20231031	12.73	4970	-39.44	20230503	2670	12.73	20231031	4970	-39.44	20230503	2670	12.73	20231031	2.18	N	010040	500	205 억	113874	N	N	0	N	N
27	20231127	150249	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3025	-30	5	-0.98	403659280	132397	99.38	3060	3080	3020	3970	2140	3055	3048.86	0.28	-18537	3105	3080	3055	3030	3005	3092	3042	205	915	500	1950	5	1	41067062	1242	151.25	0.50	12	0.32	20.00	6028.00	4970	20230503	-39.13	2670	20231031	13.30	4970	-39.13	20230503	2670	13.30	20231031	4970	-39.13	20230503	2670	13.30	20231031	2.18	N	010040	500	205 억	113874	N	N	0	N	N
28	20231127	140251	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3045	-10	5	-0.33	308790645	101132	75.91	3060	3080	3035	3970	2140	3055	3053.34	0.28	-9449	3105	3080	3055	3030	3005	3092	3042	205	915	500	1950	5	1	41067062	1250	152.25	0.51	12	0.25	20.00	6028.00	4970	20230503	-38.73	2670	20231031	14.04	4970	-38.73	20230503	2670	14.04	20231031	4970	-38.73	20230503	2670	14.04	20231031	2.18	N	010040	500	205 억	113874	N	N	0	N	N
29	20231127	130250	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3050	-5	5	-0.16	255846990	83739	62.85	3060	3080	3035	3970	2140	3055	3055.29	0.28	-2110	3105	3080	3055	3030	3005	3092	3042	205	915	500	1950	5	1	41067062	1253	152.50	0.51	12	0.20	20.00	6028.00	4970	20230503	-38.63	2670	20231031	14.23	4970	-38.63	20230503	2670	14.23	20231031	4970	-38.63	20230503	2670	14.23	20231031	2.18	N	010040	500	205 억	113874	N	N	0	N	N
30	20231127	120250	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3065	10	2	0.33	213818005	69975	52.52	3060	3080	3035	3970	2140	3055	3055.63	0.28	2885	3105	3080	3055	3030	3005	3092	3042	205	915	500	1950	5	1	41067062	1259	153.25	0.51	12	0.17	20.00	6028.00	4970	20230503	-38.33	2670	20231031	14.79	4970	-38.33	20230503	2670	14.79	20231031	4970	-38.33	20230503	2670	14.79	20231031	2.18	N	010040	500	205 억	113874	N	N	0	N	N
31	20231127	110247	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3065	10	2	0.33	195614375	64024	48.06	3060	3080	3035	3970	2140	3055	3055.33	0.28	2418	3105	3080	3055	3030	3005	3092	3042	205	915	500	1950	5	1	41067062	1259	153.25	0.51	12	0.16	20.00	6028.00	4970	20230503	-38.33	2670	20231031	14.79	4970	-38.33	20230503	2670	14.79	20231031	4970	-38.33	20230503	2670	14.79	20231031	2.18	N	010040	500	205 억	113874	N	N	0	N	N
32	20231127	100247	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3050	-5	5	-0.16	126255025	41357	31.04	3060	3075	3035	3970	2140	3055	3052.81	0.28	-3998	3105	3080	3055	3030	3005	3092	3042	205	915	500	1950	5	1	41067062	1253	152.50	0.51	12	0.10	20.00	6028.00	4970	20230503	-38.63	2670	20231031	14.23	4970	-38.63	20230503	2670	14.23	20231031	4970	-38.63	20230503	2670	14.23	20231031	2.18	N	010040	500	205 억	113874	N	N	0	N	N
33	20231127	090247	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3045	-10	5	-0.33	16537805	5420	4.07	3060	3065	3040	3970	2140	3055	3051.25	0.28	-3941	3105	3080	3055	3030	3005	3092	3042	205	915	500	1950	5	1	41067062	1250	152.25	0.51	12	0.01	20.00	6028.00	4970	20230503	-38.73	2670	20231031	14.04	4970	-38.73	20230503	2670	14.04	20231031	4970	-38.73	20230503	2670	14.04	20231031	2.18	N	010040	500	205 억	113874	N	N	0	N	N
34	20231124	160244	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3055	-10	5	-0.33	402434830	131732	45.86	3030	3080	3030	3980	2150	3065	3054.95	0.25	10185	3181	3122	3076	3017	2971	3100	2995	205	915	500	1960	5	1	41067062	1255	152.75	0.51	12	0.32	20.00	6028.00	4970	20230503	-38.53	2670	20231031	14.42	4970	-38.53	20230503	2670	14.42	20231031	4970	-38.53	20230503	2670	14.42	20231031	2.18	N	010040	500	205 억	103693	N	N	0	N	N
35	20231124	150250	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3040	-25	5	-0.82	373684290	122307	42.57	3030	3080	3030	3980	2150	3065	3055.30	0.25	10519	3181	3122	3076	3017	2971	3100	2995	205	915	500	1960	5	1	41067062	1248	152.00	0.50	12	0.30	20.00	6028.00	4970	20230503	-38.83	2670	20231031	13.86	4970	-38.83	20230503	2670	13.86	20231031	4970	-38.83	20230503	2670	13.86	20231031	2.18	N	010040	500	205 억	103693	N	N	0	N	N
36	20231124	140249	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3070	5	2	0.16	321751965	105275	36.65	3030	3080	3030	3980	2150	3065	3056.30	0.25	9386	3181	3122	3076	3017	2971	3100	2995	205	915	500	1960	5	1	41067062	1261	153.50	0.51	12	0.26	20.00	6028.00	4970	20230503	-38.23	2670	20231031	14.98	4970	-38.23	20230503	2670	14.98	20231031	4970	-38.23	20230503	2670	14.98	20231031	2.18	N	010040	500	205 억	103693	N	N	0	N	N
37	20231124	130248	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3050	-15	5	-0.49	295906840	96822	33.70	3030	3080	3030	3980	2150	3065	3056.19	0.25	9578	3181	3122	3076	3017	2971	3100	2995	205	915	500	1960	5	1	41067062	1253	152.50	0.51	12	0.24	20.00	6028.00	4970	20230503	-38.63	2670	20231031	14.23	4970	-38.63	20230503	2670	14.23	20231031	4970	-38.63	20230503	2670	14.23	20231031	2.18	N	010040	500	205 억	103693	N	N	0	N	N
38	20231124	120250	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3055	-10	5	-0.33	201923535	65975	22.97	3030	3080	3030	3980	2150	3065	3060.61	0.25	9105	3181	3122	3076	3017	2971	3100	2995	205	915	500	1960	5	1	41067062	1255	152.75	0.51	12	0.16	20.00	6028.00	4970	20230503	-38.53	2670	20231031	14.42	4970	-38.53	20230503	2670	14.42	20231031	4970	-38.53	20230503	2670	14.42	20231031	2.18	N	010040	500	205 억	103693	N	N	0	N	N
39	20231124	110248	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3070	5	2	0.16	163582015	53461	18.61	3030	3080	3030	3980	2150	3065	3059.84	0.25	9982	3181	3122	3076	3017	2971	3100	2995	205	915	500	1960	5	1	41067062	1261	153.50	0.51	12	0.13	20.00	6028.00	4970	20230503	-38.23	2670	20231031	14.98	4970	-38.23	20230503	2670	14.98	20231031	4970	-38.23	20230503	2670	14.98	20231031	2.18	N	010040	500	205 억	103693	N	N	0	N	N
40	20231124	100246	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3055	-10	5	-0.33	97828815	32021	11.15	3030	3070	3030	3980	2150	3065	3055.15	0.25	8816	3181	3122	3076	3017	2971	3100	2995	205	915	500	1960	5	1	41067062	1255	152.75	0.51	12	0.08	20.00	6028.00	4970	20230503	-38.53	2670	20231031	14.42	4970	-38.53	20230503	2670	14.42	20231031	4970	-38.53	20230503	2670	14.42	20231031	2.18	N	010040	500	205 억	103693	N	N	0	N	N
41	20231124	090247	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3050	-15	5	-0.49	14895960	4896	1.70	3030	3060	3030	3980	2150	3065	3042.48	0.25	965	3181	3122	3076	3017	2971	3100	2995	205	915	500	1960	5	1	41067062	1253	152.50	0.51	12	0.01	20.00	6028.00	4970	20230503	-38.63	2670	20231031	14.23	4970	-38.63	20230503	2670	14.23	20231031	4970	-38.63	20230503	2670	14.23	20231031	2.18	N	010040	500	205 억	103693	N	N	0	N	N
42	20231123	160245	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3065	-40	5	-1.29	878389525	285933	128.40	3110	3135	3030	4035	2175	3105	3072.01	0.32	-27075	3181	3142	3096	3057	3011	3162	3077	205	930	500	1980	5	1	41067062	1259	153.25	0.51	12	0.70	20.00	6028.00	4970	20230503	-38.33	2670	20231031	14.79	4970	-38.33	20230503	2670	14.79	20231031	4970	-38.33	20230503	2670	14.79	20231031	2.18	N	010040	500	205 억	132245	N	N	2	N	N
43	20231123	150252	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3045	-60	5	-1.93	842902015	274316	123.19	3110	3135	3030	4035	2175	3105	3072.74	0.32	-28137	3181	3142	3096	3057	3011	3162	3077	205	930	500	1980	5	1	41067062	1250	152.25	0.51	12	0.67	20.00	6028.00	4970	20230503	-38.73	2670	20231031	14.04	4970	-38.73	20230503	2670	14.04	20231031	4970	-38.73	20230503	2670	14.04	20231031	2.18	N	010040	500	205 억	132245	N	N	2	N	N
44	20231123	140249	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3045	-60	5	-1.93	738820795	240053	107.80	3110	3135	3045	4035	2175	3105	3077.74	0.32	-28537	3181	3142	3096	3057	3011	3162	3077	205	930	500	1980	5	1	41067062	1250	152.25	0.51	12	0.58	20.00	6028.00	4970	20230503	-38.73	2670	20231031	14.04	4970	-38.73	20230503	2670	14.04	20231031	4970	-38.73	20230503	2670	14.04	20231031	2.18	N	010040	500	205 억	132245	N	N	2	N	N
45	20231123	130250	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3060	-45	5	-1.45	592849540	192204	86.31	3110	3135	3055	4035	2175	3105	3084.48	0.32	-23725	3181	3142	3096	3057	3011	3162	3077	205	930	500	1980	5	1	41067062	1257	153.00	0.51	12	0.47	20.00	6028.00	4970	20230503	-38.43	2670	20231031	14.61	4970	-38.43	20230503	2670	14.61	20231031	4970	-38.43	20230503	2670	14.61	20231031	2.18	N	010040	500	205 억	132245	N	N	2	N	N
46	20231123	120247	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3080	-25	5	-0.81	410862165	132858	59.66	3110	3135	3075	4035	2175	3105	3092.49	0.32	-1642	3181	3142	3096	3057	3011	3162	3077	205	930	500	1980	5	1	41067062	1265	154.00	0.51	12	0.32	20.00	6028.00	4970	20230503	-38.03	2670	20231031	15.36	4970	-38.03	20230503	2670	15.36	20231031	4970	-38.03	20230503	2670	15.36	20231031	2.18	N	010040	500	205 억	132245	N	N	2	N	N
47	20231123	110251	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3090	-15	5	-0.48	330474365	106791	47.96	3110	3135	3075	4035	2175	3105	3094.59	0.32	3557	3181	3142	3096	3057	3011	3162	3077	205	930	500	1980	5	1	41067062	1269	154.50	0.51	12	0.26	20.00	6028.00	4970	20230503	-37.83	2670	20231031	15.73	4970	-37.83	20230503	2670	15.73	20231031	4970	-37.83	20230503	2670	15.73	20231031	2.18	N	010040	500	205 억	132245	N	N	2	N	N
48	20231123	100247	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3090	-15	5	-0.48	167676840	54201	24.34	3110	3135	3075	4035	2175	3105	3093.61	0.32	-6318	3181	3142	3096	3057	3011	3162	3077	205	930	500	1980	5	1	41067062	1269	154.50	0.51	12	0.13	20.00	6028.00	4970	20230503	-37.83	2670	20231031	15.73	4970	-37.83	20230503	2670	15.73	20231031	4970	-37.83	20230503	2670	15.73	20231031	2.18	N	010040	500	205 억	132245	N	N	2	N	N
49	20231123	090245	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3110	5	2	0.16	12854780	4133	1.86	3110	3120	3105	4035	2175	3105	3110.28	0.32	396	3181	3142	3096	3057	3011	3162	3077	205	930	500	1980	5	1	41067062	1277	155.50	0.52	12	0.01	20.00	6028.00	4970	20230503	-37.42	2670	20231031	16.48	4970	-37.42	20230503	2670	16.48	20231031	4970	-37.42	20230503	2670	16.48	20231031	2.18	N	010040	500	205 억	132245	N	N	2	N	N
50	20231122	160241	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3105	-5	5	-0.16	686387715	222039	72.72	3090	3135	3050	4040	2180	3110	3091.19	0.31	282	3196	3152	3131	3087	3066	3142	3077	205	930	500	1990	5	1	41067062	1275	155.25	0.52	12	0.54	20.00	6028.00	4970	20230503	-37.53	2670	20231031	16.29	4970	-37.53	20230503	2670	16.29	20231031	4970	-37.53	20230503	2670	16.29	20231031	2.16	N	010040	500	205 억	127526	N	N	2	N	N
51	20231122	150245	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3105	-5	5	-0.16	617433010	199784	65.43	3090	3135	3050	4040	2180	3110	3090.50	0.31	1242	3196	3152	3131	3087	3066	3142	3077	205	930	500	1990	5	1	41067062	1275	155.25	0.52	12	0.49	20.00	6028.00	4970	20230503	-37.53	2670	20231031	16.29	4970	-37.53	20230503	2670	16.29	20231031	4970	-37.53	20230503	2670	16.29	20231031	2.16	N	010040	500	205 억	127526	N	N	201	N	N
52	20231122	140240	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3110	0	3	0.00	565748930	183161	59.99	3090	3135	3050	4040	2180	3110	3088.80	0.31	5134	3196	3152	3131	3087	3066	3142	3077	205	930	500	1990	5	1	41067062	1277	155.50	0.52	12	0.45	20.00	6028.00	4970	20230503	-37.42	2670	20231031	16.48	4970	-37.42	20230503	2670	16.48	20231031	4970	-37.42	20230503	2670	16.48	20231031	2.16	N	010040	500	205 억	127526	N	N	201	N	N
53	20231122	130251	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3115	5	2	0.16	444521115	144204	47.23	3090	3120	3050	4040	2180	3110	3082.58	0.31	12403	3196	3152	3131	3087	3066	3142	3077	205	930	500	1990	5	1	41067062	1279	155.75	0.52	12	0.35	20.00	6028.00	4970	20230503	-37.32	2670	20231031	16.67	4970	-37.32	20230503	2670	16.67	20231031	4970	-37.32	20230503	2670	16.67	20231031	2.16	N	010040	500	205 억	127526	N	N	201	N	N
54	20231122	120251	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3105	-5	5	-0.16	428991365	139210	45.59	3090	3120	3050	4040	2180	3110	3081.61	0.31	13970	3196	3152	3131	3087	3066	3142	3077	205	930	500	1990	5	1	41067062	1275	155.25	0.52	12	0.34	20.00	6028.00	4970	20230503	-37.53	2670	20231031	16.29	4970	-37.53	20230503	2670	16.29	20231031	4970	-37.53	20230503	2670	16.29	20231031	2.16	N	010040	500	205 억	127526	N	N	201	N	N
55	20231122	110257	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3105	-5	5	-0.16	335807100	109096	35.73	3090	3115	3050	4040	2180	3110	3078.08	0.31	18119	3196	3152	3131	3087	3066	3142	3077	205	930	500	1990	5	1	41067062	1275	155.25	0.52	12	0.27	20.00	6028.00	4970	20230503	-37.53	2670	20231031	16.29	4970	-37.53	20230503	2670	16.29	20231031	4970	-37.53	20230503	2670	16.29	20231031	2.16	N	010040	500	205 억	127526	N	N	201	N	N
56	20231122	100252	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3070	-40	5	-1.29	275112520	89422	29.29	3090	3115	3050	4040	2180	3110	3076.55	0.31	16571	3196	3152	3131	3087	3066	3142	3077	205	930	500	1990	5	1	41067062	1261	153.50	0.51	12	0.22	20.00	6028.00	4970	20230503	-38.23	2670	20231031	14.98	4970	-38.23	20230503	2670	14.98	20231031	4970	-38.23	20230503	2670	14.98	20231031	2.16	N	010040	500	205 억	127526	N	N	201	N	N
57	20231122	090243	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3105	-5	5	-0.16	98519505	31952	10.46	3090	3115	3050	4040	2180	3110	3083.34	0.31	6550	3196	3152	3131	3087	3066	3142	3077	205	930	500	1990	5	1	41067062	1275	155.25	0.52	12	0.08	20.00	6028.00	4970	20230503	-37.53	2670	20231031	16.29	4970	-37.53	20230503	2670	16.29	20231031	4970	-37.53	20230503	2670	16.29	20231031	2.16	N	010040	500	205 억	127526	N	N	201	N	N
58	20231121	160244	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3110	-30	5	-0.96	950614580	303229	87.52	3175	3175	3110	4080	2200	3140	3135.01	0.36	-21832	3200	3170	3145	3115	3090	3185	3130	205	940	500	2000	5	1	41067062	1277	155.50	0.52	12	0.74	20.00	6028.00	4970	20230503	-37.42	2670	20231031	16.48	4970	-37.42	20230503	2670	16.48	20231031	4970	-37.42	20230503	2670	16.48	20231031	2.06	N	010040	500	205 억	149358	N	N	201	N	N
59	20231121	150244	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3135	-5	5	-0.16	824194690	262638	75.81	3175	3175	3110	4080	2200	3140	3138.14	0.36	-23299	3200	3170	3145	3115	3090	3185	3130	205	940	500	2000	5	1	41067062	1287	156.75	0.52	12	0.64	20.00	6028.00	4970	20230503	-36.92	2670	20231031	17.42	4970	-36.92	20230503	2670	17.42	20231031	4970	-36.92	20230503	2670	17.42	20231031	2.06	N	010040	500	205 억	149358	N	N	17	N	N
60	20231121	140240	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3145	5	2	0.16	704871085	224573	64.82	3175	3175	3110	4080	2200	3140	3138.72	0.36	-24123	3200	3170	3145	3115	3090	3185	3130	205	940	500	2000	5	1	41067062	1292	157.25	0.52	12	0.55	20.00	6028.00	4970	20230503	-36.72	2670	20231031	17.79	4970	-36.72	20230503	2670	17.79	20231031	4970	-36.72	20230503	2670	17.79	20231031	2.06	N	010040	500	205 억	149358	N	N	17	N	N
61	20231121	130241	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3145	5	2	0.16	516574295	164758	47.56	3175	3175	3110	4080	2200	3140	3135.35	0.36	2994	3200	3170	3145	3115	3090	3185	3130	205	940	500	2000	5	1	41067062	1292	157.25	0.52	12	0.40	20.00	6028.00	4970	20230503	-36.72	2670	20231031	17.79	4970	-36.72	20230503	2670	17.79	20231031	4970	-36.72	20230503	2670	17.79	20231031	2.06	N	010040	500	205 억	149358	N	N	17	N	N
62	20231121	120241	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3135	-5	5	-0.16	494782860	157825	45.55	3175	3175	3110	4080	2200	3140	3135.01	0.36	3065	3200	3170	3145	3115	3090	3185	3130	205	940	500	2000	5	1	41067062	1287	156.75	0.52	12	0.38	20.00	6028.00	4970	20230503	-36.92	2670	20231031	17.42	4970	-36.92	20230503	2670	17.42	20231031	4970	-36.92	20230503	2670	17.42	20231031	2.06	N	010040	500	205 억	149358	N	N	17	N	N
63	20231121	110240	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3130	-10	5	-0.32	384484115	122668	35.41	3175	3175	3110	4080	2200	3140	3134.35	0.36	462	3200	3170	3145	3115	3090	3185	3130	205	940	500	2000	5	1	41067062	1285	156.50	0.52	12	0.30	20.00	6028.00	4970	20230503	-37.02	2670	20231031	17.23	4970	-37.02	20230503	2670	17.23	20231031	4970	-37.02	20230503	2670	17.23	20231031	2.06	N	010040	500	205 억	149358	N	N	17	N	N
64	20231121	100236	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3135	-5	5	-0.16	297138660	94806	27.36	3175	3175	3110	4080	2200	3140	3134.18	0.36	-1893	3200	3170	3145	3115	3090	3185	3130	205	940	500	2000	5	1	41067062	1287	156.75	0.52	12	0.23	20.00	6028.00	4970	20230503	-36.92	2670	20231031	17.42	4970	-36.92	20230503	2670	17.42	20231031	4970	-36.92	20230503	2670	17.42	20231031	2.06	N	010040	500	205 억	149358	N	N	17	N	N
65	20231121	090238	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3145	5	2	0.16	48220775	15223	4.39	3175	3175	3145	4080	2200	3140	3167.63	0.36	-1682	3200	3170	3145	3115	3090	3185	3130	205	940	500	2000	5	1	41067062	1292	157.25	0.52	12	0.04	20.00	6028.00	4970	20230503	-36.72	2670	20231031	17.79	4970	-36.72	20230503	2670	17.79	20231031	4970	-36.72	20230503	2670	17.79	20231031	2.06	N	010040	500	205 억	149358	N	N	17	N	N
66	20231120	160238	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3140	20	2	0.64	1065023315	338461	59.25	3120	3175	3120	4055	2185	3120	3146.83	0.29	18845	3280	3200	3155	3075	3030	3177	3052	205	935	500	1990	5	1	41067062	1290	157.00	0.52	12	0.82	20.00	6028.00	4970	20230503	-36.82	2670	20231031	17.60	4970	-36.82	20230503	2670	17.60	20231031	4970	-36.82	20230503	2670	17.60	20231031	2.07	N	010040	500	205 억	120013	N	N	17	N	N
67	20231120	150240	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3145	25	2	0.80	973627600	309380	54.16	3120	3175	3120	4055	2185	3120	3147.17	0.29	18063	3280	3200	3155	3075	3030	3177	3052	205	935	500	1990	5	1	41067062	1292	157.25	0.52	12	0.75	20.00	6028.00	4970	20230503	-36.72	2670	20231031	17.79	4970	-36.72	20230503	2670	17.79	20231031	4970	-36.72	20230503	2670	17.79	20231031	2.07	N	010040	500	205 억	120013	N	N	5	N	N
68	20231120	140240	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3150	30	2	0.96	818277995	260103	45.53	3120	3175	3120	4055	2185	3120	3146.14	0.29	7226	3280	3200	3155	3075	3030	3177	3052	205	935	500	1990	5	1	41067062	1294	157.50	0.52	12	0.63	20.00	6028.00	4970	20230503	-36.62	2670	20231031	17.98	4970	-36.62	20230503	2670	17.98	20231031	4970	-36.62	20230503	2670	17.98	20231031	2.07	N	010040	500	205 억	120013	N	N	5	N	N
69	20231120	130238	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3155	35	2	1.12	760947865	241933	42.35	3120	3175	3120	4055	2185	3120	3145.45	0.29	5435	3280	3200	3155	3075	3030	3177	3052	205	935	500	1990	5	1	41067062	1296	157.75	0.52	12	0.59	20.00	6028.00	4970	20230503	-36.52	2670	20231031	18.16	4970	-36.52	20230503	2670	18.16	20231031	4970	-36.52	20230503	2670	18.16	20231031	2.07	N	010040	500	205 억	120013	N	N	5	N	N
70	20231120	120238	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3135	15	2	0.48	635649545	202145	35.39	3120	3175	3120	4055	2185	3120	3144.72	0.29	5336	3280	3200	3155	3075	3030	3177	3052	205	935	500	1990	5	1	41067062	1287	156.75	0.52	12	0.49	20.00	6028.00	4970	20230503	-36.92	2670	20231031	17.42	4970	-36.92	20230503	2670	17.42	20231031	4970	-36.92	20230503	2670	17.42	20231031	2.07	N	010040	500	205 억	120013	N	N	5	N	N
71	20231120	110238	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3155	35	2	1.12	515739870	163963	28.70	3120	3175	3120	4055	2185	3120	3145.72	0.29	5799	3280	3200	3155	3075	3030	3177	3052	205	935	500	1990	5	1	41067062	1296	157.75	0.52	12	0.40	20.00	6028.00	4970	20230503	-36.52	2670	20231031	18.16	4970	-36.52	20230503	2670	18.16	20231031	4970	-36.52	20230503	2670	18.16	20231031	2.07	N	010040	500	205 억	120013	N	N	5	N	N
72	20231120	100238	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3170	50	2	1.60	397244165	126442	22.14	3120	3175	3120	4055	2185	3120	3141.99	0.29	6485	3280	3200	3155	3075	3030	3177	3052	205	935	500	1990	5	1	41067062	1302	158.50	0.53	12	0.31	20.00	6028.00	4970	20230503	-36.22	2670	20231031	18.73	4970	-36.22	20230503	2670	18.73	20231031	4970	-36.22	20230503	2670	18.73	20231031	2.07	N	010040	500	205 억	120013	N	N	5	N	N
73	20231120	090238	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3150	30	2	0.96	56210935	17921	3.14	3120	3160	3120	4055	2185	3120	3138.24	0.29	1033	3280	3200	3155	3075	3030	3177	3052	205	935	500	1990	5	1	41067062	1294	157.50	0.52	12	0.04	20.00	6028.00	4970	20230503	-36.62	2670	20231031	17.98	4970	-36.62	20230503	2670	17.98	20231031	4970	-36.62	20230503	2670	17.98	20231031	2.07	N	010040	500	205 억	120013	N	N	5	N	N
74	20231117	160242	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3120	-140	5	-4.29	1720836835	545560	44.46	3230	3235	3110	4235	2285	3260	3153.62	0.29	10347	3493	3376	3303	3186	3113	3340	3150	205	975	500	2080	5	1	41067062	1281	156.00	0.52	12	1.33	20.00	6028.00	4970	20230503	-37.22	2670	20231031	16.85	4970	-37.22	20230503	2670	16.85	20231031	4970	-37.22	20230503	2670	16.85	20231031	1.92	N	010040	500	205 억	119996	N	N	5	N	N
75	20231117	150244	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3130	-130	5	-3.99	1542212795	488334	39.80	3230	3235	3110	4235	2285	3260	3157.34	0.29	2182	3493	3376	3303	3186	3113	3340	3150	205	975	500	2080	5	1	41067062	1285	156.50	0.52	12	1.19	20.00	6028.00	4970	20230503	-37.02	2670	20231031	17.23	4970	-37.02	20230503	2670	17.23	20231031	4970	-37.02	20230503	2670	17.23	20231031	1.92	N	010040	500	205 억	119996	N	N	0	N	N
76	20231117	140244	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3155	-105	5	-3.22	1277880620	404042	32.93	3230	3235	3110	4235	2285	3260	3161.85	0.29	-15006	3493	3376	3303	3186	3113	3340	3150	205	975	500	2080	5	1	41067062	1296	157.75	0.52	12	0.98	20.00	6028.00	4970	20230503	-36.52	2670	20231031	18.16	4970	-36.52	20230503	2670	18.16	20231031	4970	-36.52	20230503	2670	18.16	20231031	1.92	N	010040	500	205 억	119996	N	N	0	N	N
77	20231117	130243	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3160	-100	5	-3.07	1188603245	375750	30.62	3230	3235	3110	4235	2285	3260	3162.33	0.29	-15580	3493	3376	3303	3186	3113	3340	3150	205	975	500	2080	5	1	41067062	1298	158.00	0.52	12	0.91	20.00	6028.00	4970	20230503	-36.42	2670	20231031	18.35	4970	-36.42	20230503	2670	18.35	20231031	4970	-36.42	20230503	2670	18.35	20231031	1.92	N	010040	500	205 억	119996	N	N	0	N	N
78	20231117	120243	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3170	-90	5	-2.76	1095315220	346272	28.22	3230	3235	3110	4235	2285	3260	3162.13	0.29	-21791	3493	3376	3303	3186	3113	3340	3150	205	975	500	2080	5	1	41067062	1302	158.50	0.53	12	0.84	20.00	6028.00	4970	20230503	-36.22	2670	20231031	18.73	4970	-36.22	20230503	2670	18.73	20231031	4970	-36.22	20230503	2670	18.73	20231031	1.92	N	010040	500	205 억	119996	N	N	0	N	N
79	20231117	110244	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3145	-115	5	-3.53	1042622290	329560	26.86	3230	3235	3110	4235	2285	3260	3162.60	0.29	-22582	3493	3376	3303	3186	3113	3340	3150	205	975	500	2080	5	1	41067062	1292	157.25	0.52	12	0.80	20.00	6028.00	4970	20230503	-36.72	2670	20231031	17.79	4970	-36.72	20230503	2670	17.79	20231031	4970	-36.72	20230503	2670	17.79	20231031	1.92	N	010040	500	205 억	119996	N	N	0	N	N
80	20231117	100244	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3145	-115	5	-3.53	896851765	283193	23.08	3230	3235	3110	4235	2285	3260	3165.71	0.29	-22177	3493	3376	3303	3186	3113	3340	3150	205	975	500	2080	5	1	41067062	1292	157.25	0.52	12	0.69	20.00	6028.00	4970	20230503	-36.72	2670	20231031	17.79	4970	-36.72	20230503	2670	17.79	20231031	4970	-36.72	20230503	2670	17.79	20231031	1.92	N	010040	500	205 억	119996	N	N	0	N	N
81	20231117	090244	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3200	-60	5	-1.84	127845515	39668	3.23	3230	3235	3200	4235	2285	3260	3219.12	0.29	-2574	3493	3376	3303	3186	3113	3340	3150	205	975	500	2080	5	1	41067062	1314	160.00	0.53	12	0.10	20.00	6028.00	4970	20230503	-35.61	2670	20231031	19.85	4970	-35.61	20230503	2670	19.85	20231031	4970	-35.61	20230503	2670	19.85	20231031	1.92	N	010040	500	205 억	119996	N	N	0	N	N
82	20231116	160243	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3255	-55	5	-1.66	3827524850	1156570	12.28	3280	3420	3230	4300	2320	3310	3309.38	0.08	71753	3793	3551	3328	3086	2863	3672	3207	205	990	500	2110	5	1	41067062	1337	162.75	0.54	12	2.82	20.00	6028.00	4970	20230503	-34.51	2670	20231031	21.91	4970	-34.51	20230503	2670	21.91	20231031	4970	-34.51	20230503	2670	21.91	20231031	2.00	N	010040	500	205 억	30943	N	N	0	N	N
83	20231116	150243	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3245	-65	5	-1.96	3679044445	1110921	11.80	3280	3420	3230	4300	2320	3310	3311.71	0.08	77460	3793	3551	3328	3086	2863	3672	3207	205	990	500	2110	5	1	41067062	1333	162.25	0.54	12	2.71	20.00	6028.00	4970	20230503	-34.71	2670	20231031	21.54	4970	-34.71	20230503	2670	21.54	20231031	4970	-34.71	20230503	2670	21.54	20231031	2.00	N	010040	500	205 억	30943	N	N	0	N	N
84	20231116	140239	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3255	-55	5	-1.66	3533476650	1066098	11.32	3280	3420	3230	4300	2320	3310	3314.40	0.08	82884	3793	3551	3328	3086	2863	3672	3207	205	990	500	2110	5	1	41067062	1337	162.75	0.54	12	2.60	20.00	6028.00	4970	20230503	-34.51	2670	20231031	21.91	4970	-34.51	20230503	2670	21.91	20231031	4970	-34.51	20230503	2670	21.91	20231031	2.00	N	010040	500	205 억	30943	N	N	0	N	N
85	20231116	130243	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3260	-50	5	-1.51	3167302150	953510	10.13	3280	3420	3230	4300	2320	3310	3321.74	0.08	55015	3793	3551	3328	3086	2863	3672	3207	205	990	500	2110	5	1	41067062	1339	163.00	0.54	12	2.32	20.00	6028.00	4970	20230503	-34.41	2670	20231031	22.10	4970	-34.41	20230503	2670	22.10	20231031	4970	-34.41	20230503	2670	22.10	20231031	2.00	N	010040	500	205 억	30943	N	N	0	N	N
86	20231116	120243	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3275	-35	5	-1.06	2786339485	836442	8.88	3280	3420	3255	4300	2320	3310	3331.19	0.08	35180	3793	3551	3328	3086	2863	3672	3207	205	990	500	2110	5	1	41067062	1345	163.75	0.54	12	2.04	20.00	6028.00	4970	20230503	-34.10	2670	20231031	22.66	4970	-34.10	20230503	2670	22.66	20231031	4970	-34.10	20230503	2670	22.66	20231031	2.00	N	010040	500	205 억	30943	N	N	0	N	N
87	20231116	110242	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3280	-30	5	-0.91	2362269850	707150	7.51	3280	3420	3255	4300	2320	3310	3340.57	0.08	26621	3793	3551	3328	3086	2863	3672	3207	205	990	500	2110	5	1	41067062	1347	164.00	0.54	12	1.72	20.00	6028.00	4970	20230503	-34.00	2670	20231031	22.85	4970	-34.00	20230503	2670	22.85	20231031	4970	-34.00	20230503	2670	22.85	20231031	2.00	N	010040	500	205 억	30943	N	N	0	N	N
88	20231116	100240	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3285	-25	5	-0.76	304305825	92977	0.99	3280	3290	3255	4300	2320	3310	3272.71	0.08	8525	3793	3551	3328	3086	2863	3672	3207	205	990	500	2110	5	1	41067062	1349	164.25	0.54	12	0.23	20.00	6028.00	4970	20230503	-33.90	2670	20231031	23.03	4970	-33.90	20230503	2670	23.03	20231031	4970	-33.90	20230503	2670	23.03	20231031	2.00	N	010040	500	205 억	30943	N	N	0	N	N
89	20231116	090239	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3310	0	3	0.00	0	0	0.00	0	0	0	4300	2320	3310	0.00	0.08	0	3793	3551	3328	3086	2863	3672	3207	205	990	500	2110	5	1	41067062	1359	165.50	0.55	12	0.00	20.00	6028.00	4970	20230503	-33.40	2670	20231031	23.97	4970	-33.40	20230503	2670	23.97	20231031	4970	-33.40	20230503	2670	23.97	20231031	2.00	N	010040	500	205 억	30943	N	N	0	N	N
90	20231115	160230	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3310	420	2	14.53	32193644705	9333193	2039.53	3120	3570	3105	3755	2025	2890	3449.60	0.34	-110204	3056	2972	2926	2842	2796	3015	2885	205	865	500	1840	5	1	41067062	1359	165.50	0.55	12	22.73	20.00	6028.00	4970	20230503	-33.40	2670	20231031	23.97	4970	-33.40	20230503	2670	23.97	20231031	4970	-33.40	20230503	2670	23.97	20231031	1.99	N	010040	500	205 억	141035	N	N	24	N	N
91	20231115	150244	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3440	550	2	19.03	30481594240	8820828	1927.57	3120	3570	3105	3755	2025	2890	3455.64	0.34	-111778	3056	2972	2926	2842	2796	3015	2885	205	865	500	1840	5	1	41067062	1413	172.00	0.57	12	21.48	20.00	6028.00	4970	20230503	-30.78	2670	20231031	28.84	4970	-30.78	20230503	2670	28.84	20231031	4970	-30.78	20230503	2670	28.84	20231031	1.99	N	010040	500	205 억	141035	N	N	24	N	N
92	20231115	140245	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3380	490	2	16.96	27477606145	7949065	1737.07	3120	3570	3105	3755	2025	2890	3456.71	0.34	-79074	3056	2972	2926	2842	2796	3015	2885	205	865	500	1840	5	1	41067062	1388	169.00	0.56	12	19.36	20.00	6028.00	4970	20230503	-31.99	2670	20231031	26.59	4970	-31.99	20230503	2670	26.59	20231031	4970	-31.99	20230503	2670	26.59	20231031	1.99	N	010040	500	205 억	141035	N	N	24	N	N
93	20231115	130245	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3410	520	2	17.99	23336710150	6749803	1475.00	3120	3570	3105	3755	2025	2890	3457.39	0.34	-105930	3056	2972	2926	2842	2796	3015	2885	205	865	500	1840	5	1	41067062	1400	170.50	0.57	12	16.44	20.00	6028.00	4970	20230503	-31.39	2670	20231031	27.72	4970	-31.39	20230503	2670	27.72	20231031	4970	-31.39	20230503	2670	27.72	20231031	1.99	N	010040	500	205 억	141035	N	N	24	N	N
94	20231115	120247	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3345	455	2	15.74	21959023980	6345229	1386.59	3120	3570	3105	3755	2025	2890	3460.71	0.34	-109727	3056	2972	2926	2842	2796	3015	2885	205	865	500	1840	5	1	41067062	1374	167.25	0.55	12	15.45	20.00	6028.00	4970	20230503	-32.70	2670	20231031	25.28	4970	-32.70	20230503	2670	25.28	20231031	4970	-32.70	20230503	2670	25.28	20231031	1.99	N	010040	500	205 억	141035	N	N	24	N	N
95	20231115	110248	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3425	535	2	18.51	20280741595	5847844	1277.90	3120	3570	3105	3755	2025	2890	3468.07	0.34	-93722	3056	2972	2926	2842	2796	3015	2885	205	865	500	1840	5	1	41067062	1407	171.25	0.57	12	14.24	20.00	6028.00	4970	20230503	-31.09	2670	20231031	28.28	4970	-31.09	20230503	2670	28.28	20231031	4970	-31.09	20230503	2670	28.28	20231031	1.99	N	010040	500	205 억	141035	N	N	24	N	N
96	20231115	100244	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3495	605	2	20.93	17124412670	4929070	1077.12	3120	3570	3105	3755	2025	2890	3474.17	0.34	-103547	3056	2972	2926	2842	2796	3015	2885	205	865	500	1840	5	1	41067062	1435	174.75	0.58	12	12.00	20.00	6028.00	4970	20230503	-29.68	2670	20231031	30.90	4970	-29.68	20230503	2670	30.90	20231031	4970	-29.68	20230503	2670	30.90	20231031	1.99	N	010040	500	205 억	141035	N	N	24	N	N
97	20231115	090243	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3430	540	2	18.69	3615722785	1073770	234.65	3120	3430	3105	3755	2025	2890	3367.32	0.34	13976	3056	2972	2926	2842	2796	3015	2885	205	865	500	1840	5	1	41067062	1409	171.50	0.57	12	2.61	20.00	6028.00	4970	20230503	-30.99	2670	20231031	28.46	4970	-30.99	20230503	2670	28.46	20231031	4970	-30.99	20230503	2670	28.46	20231031	1.99	N	010040	500	205 억	141035	Y	N	24	N	N
98	20231114	160242	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2890	25	2	0.87	1212476045	412304	41.55	2880	3010	2880	3720	2010	2865	2940.76	0.14	63137	3338	3101	2983	2746	2628	3042	2687	205	855	500	1830	5	1	41067062	1187	144.50	0.48	12	1.00	20.00	6028.00	4970	20230503	-41.85	2670	20231031	8.24	4970	-41.85	20230503	2670	8.24	20231031	4970	-41.85	20230503	2670	8.24	20231031	2.10	N	010040	500	205 억	58754	N	N	24	N	N
99	20231114	150241	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2915	50	2	1.75	1129085340	383530	38.65	2880	3010	2880	3720	2010	2865	2943.93	0.14	61615	3338	3101	2983	2746	2628	3042	2687	205	855	500	1830	5	1	41067062	1197	145.75	0.48	12	0.93	20.00	6028.00	4970	20230503	-41.35	2670	20231031	9.18	4970	-41.35	20230503	2670	9.18	20231031	4970	-41.35	20230503	2670	9.18	20231031	2.10	N	010040	500	205 억	58754	N	N	24	N	N
100	20231114	140242	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2935	70	2	2.44	1035096975	351408	35.41	2880	3010	2880	3720	2010	2865	2945.57	0.14	61845	3338	3101	2983	2746	2628	3042	2687	205	855	500	1830	5	1	41067062	1205	146.75	0.49	12	0.86	20.00	6028.00	4970	20230503	-40.95	2670	20231031	9.93	4970	-40.95	20230503	2670	9.93	20231031	4970	-40.95	20230503	2670	9.93	20231031	2.10	N	010040	500	205 억	58754	N	N	24	N	N
101	20231114	130243	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2950	85	2	2.97	963912895	327284	32.98	2880	3010	2880	3720	2010	2865	2945.19	0.14	63225	3338	3101	2983	2746	2628	3042	2687	205	855	500	1830	5	1	41067062	1211	147.50	0.49	12	0.80	20.00	6028.00	4970	20230503	-40.64	2670	20231031	10.49	4970	-40.64	20230503	2670	10.49	20231031	4970	-40.64	20230503	2670	10.49	20231031	2.10	N	010040	500	205 억	58754	N	N	24	N	N
102	20231114	120241	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2930	65	2	2.27	912134145	309653	31.21	2880	3010	2880	3720	2010	2865	2945.67	0.14	63365	3338	3101	2983	2746	2628	3042	2687	205	855	500	1830	5	1	41067062	1203	146.50	0.49	12	0.75	20.00	6028.00	4970	20230503	-41.05	2670	20231031	9.74	4970	-41.05	20230503	2670	9.74	20231031	4970	-41.05	20230503	2670	9.74	20231031	2.10	N	010040	500	205 억	58754	N	N	24	N	N
103	20231114	110245	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2920	55	2	1.92	858087955	291165	29.34	2880	3010	2880	3720	2010	2865	2947.08	0.14	63761	3338	3101	2983	2746	2628	3042	2687	205	855	500	1830	5	1	41067062	1199	146.00	0.48	12	0.71	20.00	6028.00	4970	20230503	-41.25	2670	20231031	9.36	4970	-41.25	20230503	2670	9.36	20231031	4970	-41.25	20230503	2670	9.36	20231031	2.10	N	010040	500	205 억	58754	N	N	24	N	N
104	20231114	100243	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2925	60	2	2.09	631726045	213584	21.52	2880	3010	2880	3720	2010	2865	2957.74	0.14	36549	3338	3101	2983	2746	2628	3042	2687	205	855	500	1830	5	1	41067062	1201	146.25	0.49	12	0.52	20.00	6028.00	4970	20230503	-41.15	2670	20231031	9.55	4970	-41.15	20230503	2670	9.55	20231031	4970	-41.15	20230503	2670	9.55	20231031	2.10	N	010040	500	205 억	58754	N	N	24	N	N
105	20231114	090241	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2915	50	2	1.75	58874790	20208	2.04	2880	2960	2880	3720	2010	2865	2913.44	0.14	-1825	3338	3101	2983	2746	2628	3042	2687	205	855	500	1830	5	1	41067062	1197	145.75	0.48	12	0.05	20.00	6028.00	4970	20230503	-41.35	2670	20231031	9.18	4970	-41.35	20230503	2670	9.18	20231031	4970	-41.35	20230503	2670	9.18	20231031	2.10	N	010040	500	205 억	58754	N	N	24	N	N
106	20231113	160240	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2865	-190	5	-6.22	2964539050	972910	31.71	3085	3220	2865	3970	2140	3055	3047.89	0.15	1941	3691	3372	3161	2842	2631	3267	2737	205	915	500	1950	5	1	41067062	1177	143.25	0.48	12	2.37	20.00	6028.00	4970	20230503	-42.35	2670	20231031	7.30	4970	-42.35	20230503	2670	7.30	20231031	4970	-42.35	20230503	2670	7.30	20231031	1.34	N	010040	500	205 억	61810	N	N	24	N	N
107	20231113	150240	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2915	-140	5	-4.58	2663404605	868547	28.31	3085	3220	2905	3970	2140	3055	3066.58	0.15	-6875	3691	3372	3161	2842	2631	3267	2737	205	915	500	1950	5	1	41067062	1197	145.75	0.48	12	2.11	20.00	6028.00	4970	20230503	-41.35	2670	20231031	9.18	4970	-41.35	20230503	2670	9.18	20231031	4970	-41.35	20230503	2670	9.18	20231031	1.34	N	010040	500	205 억	61810	N	N	8	N	N
108	20231113	140238	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2965	-90	5	-2.95	2464757710	800716	26.10	3085	3220	2915	3970	2140	3055	3078.35	0.15	-9748	3691	3372	3161	2842	2631	3267	2737	205	915	500	1950	5	1	41067062	1218	148.25	0.49	12	1.95	20.00	6028.00	4970	20230503	-40.34	2670	20231031	11.05	4970	-40.34	20230503	2670	11.05	20231031	4970	-40.34	20230503	2670	11.05	20231031	1.34	N	010040	500	205 억	61810	N	N	8	N	N
109	20231113	130237	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2945	-110	5	-3.60	2385589865	773962	25.23	3085	3220	2915	3970	2140	3055	3082.50	0.15	-5675	3691	3372	3161	2842	2631	3267	2737	205	915	500	1950	5	1	41067062	1209	147.25	0.49	12	1.88	20.00	6028.00	4970	20230503	-40.74	2670	20231031	10.30	4970	-40.74	20230503	2670	10.30	20231031	4970	-40.74	20230503	2670	10.30	20231031	1.34	N	010040	500	205 억	61810	N	N	8	N	N
110	20231113	120238	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2970	-85	5	-2.78	2238636075	724443	23.62	3085	3220	2915	3970	2140	3055	3090.41	0.15	6713	3691	3372	3161	2842	2631	3267	2737	205	915	500	1950	5	1	41067062	1220	148.50	0.49	12	1.76	20.00	6028.00	4970	20230503	-40.24	2670	20231031	11.24	4970	-40.24	20230503	2670	11.24	20231031	4970	-40.24	20230503	2670	11.24	20231031	1.34	N	010040	500	205 억	61810	N	N	8	N	N
111	20231113	110237	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3025	-30	5	-0.98	1869303690	600502	19.58	3085	3220	3015	3970	2140	3055	3113.43	0.15	17433	3691	3372	3161	2842	2631	3267	2737	205	915	500	1950	5	1	41067062	1242	151.25	0.50	12	1.46	20.00	6028.00	4970	20230503	-39.13	2670	20231031	13.30	4970	-39.13	20230503	2670	13.30	20231031	4970	-39.13	20230503	2670	13.30	20231031	1.34	N	010040	500	205 억	61810	N	N	8	N	N
112	20231113	100238	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3035	-20	5	-0.65	1687095725	540521	17.62	3085	3220	3030	3970	2140	3055	3121.91	0.15	27402	3691	3372	3161	2842	2631	3267	2737	205	915	500	1950	5	1	41067062	1246	151.75	0.50	12	1.32	20.00	6028.00	4970	20230503	-38.93	2670	20231031	13.67	4970	-38.93	20230503	2670	13.67	20231031	4970	-38.93	20230503	2670	13.67	20231031	1.34	N	010040	500	205 억	61810	N	N	8	N	N
113	20231113	090238	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3085	30	2	0.98	189901245	61465	2.00	3085	3130	3075	3970	2140	3055	3092.91	0.15	-514	3691	3372	3161	2842	2631	3267	2737	205	915	500	1950	5	1	41067062	1267	154.25	0.51	12	0.15	20.00	6028.00	4970	20230503	-37.93	2670	20231031	15.54	4970	-37.93	20230503	2670	15.54	20231031	4970	-37.93	20230503	2670	15.54	20231031	1.34	N	010040	500	205 억	61810	N	N	8	N	N
114	20231110	160239	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3055	-95	5	-3.02	9841686315	3039811	29.93	3340	3480	2950	4095	2205	3150	3237.72	0.28	-62899	3966	3557	3206	2797	2446	3762	3002	205	945	500	2010	5	1	41067062	1255	152.75	0.51	12	7.40	20.00	6028.00	4970	20230503	-38.53	2670	20231031	14.42	4970	-38.53	20230503	2670	14.42	20231031	4970	-38.53	20230503	2670	14.42	20231031	1.33	N	010040	500	205 억	116727	N	N	8	N	N
115	20231110	150241	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3010	-140	5	-4.44	9569236340	2949630	29.04	3340	3480	2950	4095	2205	3150	3244.22	0.28	-65716	3966	3557	3206	2797	2446	3762	3002	205	945	500	2010	5	1	41067062	1236	150.50	0.50	12	7.18	20.00	6028.00	4970	20230503	-39.44	2670	20231031	12.73	4970	-39.44	20230503	2670	12.73	20231031	4970	-39.44	20230503	2670	12.73	20231031	1.33	N	010040	500	205 억	116727	N	N	13	N	N
116	20231110	140241	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3065	-85	5	-2.70	9065501890	2781429	27.38	3340	3480	3025	4095	2205	3150	3259.30	0.28	-61529	3966	3557	3206	2797	2446	3762	3002	205	945	500	2010	5	1	41067062	1259	153.25	0.51	12	6.77	20.00	6028.00	4970	20230503	-38.33	2670	20231031	14.79	4970	-38.33	20230503	2670	14.79	20231031	4970	-38.33	20230503	2670	14.79	20231031	1.33	N	010040	500	205 억	116727	N	N	13	N	N
117	20231110	130242	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3055	-95	5	-3.02	8754580035	2679469	26.38	3340	3480	3050	4095	2205	3150	3267.28	0.28	-65856	3966	3557	3206	2797	2446	3762	3002	205	945	500	2010	5	1	41067062	1255	152.75	0.51	12	6.52	20.00	6028.00	4970	20230503	-38.53	2670	20231031	14.42	4970	-38.53	20230503	2670	14.42	20231031	4970	-38.53	20230503	2670	14.42	20231031	1.33	N	010040	500	205 억	116727	N	N	13	N	N
118	20231110	120239	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3115	-35	5	-1.11	8487074495	2592689	25.53	3340	3480	3055	4095	2205	3150	3273.46	0.28	-66208	3966	3557	3206	2797	2446	3762	3002	205	945	500	2010	5	1	41067062	1279	155.75	0.52	12	6.31	20.00	6028.00	4970	20230503	-37.32	2670	20231031	16.67	4970	-37.32	20230503	2670	16.67	20231031	4970	-37.32	20230503	2670	16.67	20231031	1.33	N	010040	500	205 억	116727	N	N	13	N	N
119	20231110	110239	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3090	-60	5	-1.90	7971163575	2427533	23.90	3340	3480	3055	4095	2205	3150	3283.65	0.28	-53915	3966	3557	3206	2797	2446	3762	3002	205	945	500	2010	5	1	41067062	1269	154.50	0.51	12	5.91	20.00	6028.00	4970	20230503	-37.83	2670	20231031	15.73	4970	-37.83	20230503	2670	15.73	20231031	4970	-37.83	20230503	2670	15.73	20231031	1.33	N	010040	500	205 억	116727	N	N	13	N	N
120	20231110	100241	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3220	70	2	2.22	6977086950	2109245	20.77	3340	3480	3160	4095	2205	3150	3307.86	0.28	-65706	3966	3557	3206	2797	2446	3762	3002	205	945	500	2010	5	1	41067062	1322	161.00	0.53	12	5.14	20.00	6028.00	4970	20230503	-35.21	2670	20231031	20.60	4970	-35.21	20230503	2670	20.60	20231031	4970	-35.21	20230503	2670	20.60	20231031	1.33	N	010040	500	205 억	116727	N	N	13	N	N
121	20231110	090237	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3365	215	2	6.83	2999021780	887604	8.74	3340	3480	3310	4095	2205	3150	3378.79	0.28	-13070	3966	3557	3206	2797	2446	3762	3002	205	945	500	2010	5	1	41067062	1382	168.25	0.56	12	2.16	20.00	6028.00	4970	20230503	-32.29	2670	20231031	26.03	4970	-32.29	20230503	2670	26.03	20231031	4970	-32.29	20230503	2670	26.03	20231031	1.33	N	010040	500	205 억	116727	N	N	13	N	N
122	20231109	160235	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3150	285	2	9.95	34009662695	10049214	30216.84	2855	3615	2855	3720	2010	2865	3384.67	0.82	-215284	2975	2920	2875	2820	2775	2897	2797	205	855	500	1830	5	1	41067062	1294	157.50	0.52	12	24.47	20.00	6028.00	4970	20230503	-36.62	2670	20231031	17.98	4970	-36.62	20230503	2670	17.98	20231031	4970	-36.62	20230503	2670	17.98	20231031	1.33	N	010040	500	205 억	337189	N	N	13	N	N
123	20231109	150237	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3075	210	2	7.33	33094618760	9753347	29327.20	2855	3615	2855	3720	2010	2865	3393.16	0.82	-230832	2975	2920	2875	2820	2775	2897	2797	205	855	500	1830	5	1	41067062	1263	153.75	0.51	12	23.75	20.00	6028.00	4970	20230503	-38.13	2670	20231031	15.17	4970	-38.13	20230503	2670	15.17	20231031	4970	-38.13	20230503	2670	15.17	20231031	1.33	N	010040	500	205 억	337189	N	N	2	N	N
124	20231109	140235	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3170	305	2	10.65	31576751930	9265116	27859.15	2855	3615	2855	3720	2010	2865	3408.13	0.82	-251286	2975	2920	2875	2820	2775	2897	2797	205	855	500	1830	5	1	41067062	1302	158.50	0.53	12	22.56	20.00	6028.00	4970	20230503	-36.22	2670	20231031	18.73	4970	-36.22	20230503	2670	18.73	20231031	4970	-36.22	20230503	2670	18.73	20231031	1.33	N	010040	500	205 억	337189	N	N	2	N	N
125	20231109	130235	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3350	485	2	16.93	28452238725	8291917	24932.85	2855	3615	2855	3720	2010	2865	3431.32	0.82	-251783	2975	2920	2875	2820	2775	2897	2797	205	855	500	1830	5	1	41067062	1376	167.50	0.56	12	20.19	20.00	6028.00	4970	20230503	-32.60	2670	20231031	25.47	4970	-32.60	20230503	2670	25.47	20231031	4970	-32.60	20230503	2670	25.47	20231031	1.33	N	010040	500	205 억	337189	N	N	2	N	N
126	20231109	120236	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3470	605	2	21.12	26314634195	7661608	23037.58	2855	3615	2855	3720	2010	2865	3434.61	0.82	-246477	2975	2920	2875	2820	2775	2897	2797	205	855	500	1830	5	1	41067062	1425	173.50	0.58	12	18.66	20.00	6028.00	4970	20230503	-30.18	2670	20231031	29.96	4970	-30.18	20230503	2670	29.96	20231031	4970	-30.18	20230503	2670	29.96	20231031	1.33	N	010040	500	205 억	337189	N	N	2	N	N
127	20231109	110236	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3485	620	2	21.64	24386324070	7098393	21344.06	2855	3615	2855	3720	2010	2865	3435.47	0.82	-246780	2975	2920	2875	2820	2775	2897	2797	205	855	500	1830	5	1	41067062	1431	174.25	0.58	12	17.28	20.00	6028.00	4970	20230503	-29.88	2670	20231031	30.52	4970	-29.88	20230503	2670	30.52	20231031	4970	-29.88	20230503	2670	30.52	20231031	1.33	N	010040	500	205 억	337189	N	N	2	N	N
128	20231109	100234	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3405	540	2	18.85	18178486305	5291201	15910.04	2855	3615	2855	3720	2010	2865	3435.61	0.82	-236449	2975	2920	2875	2820	2775	2897	2797	205	855	500	1830	5	1	41067062	1398	170.25	0.56	12	12.88	20.00	6028.00	4970	20230503	-31.49	2670	20231031	27.53	4970	-31.49	20230503	2670	27.53	20231031	4970	-31.49	20230503	2670	27.53	20231031	1.33	N	010040	500	205 억	337189	N	N	2	N	N
129	20231109	090234	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2865	0	3	0.00	479755	167	0.50	2855	2895	2855	3720	2010	2865	2872.78	0.82	-17	2975	2920	2875	2820	2775	2897	2797	205	855	500	1830	5	1	41067062	1177	143.25	0.48	12	0.00	20.00	6028.00	4970	20230503	-42.35	2670	20231031	7.30	4970	-42.35	20230503	2670	7.30	20231031	4970	-42.35	20230503	2670	7.30	20231031	1.33	N	010040	500	205 억	337189	N	N	2	N	N
130	20231108	160234	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2865	10	2	0.35	91053770	31777	69.16	2880	2930	2830	3710	2000	2855	2865.40	0.84	-7930	2921	2887	2831	2797	2741	2900	2810	205	855	500	1820	5	1	41067062	1177	143.25	0.48	12	0.08	20.00	6028.00	4970	20230503	-42.35	2670	20231031	7.30	4970	-42.35	20230503	2670	7.30	20231031	4970	-42.35	20230503	2670	7.30	20231031	1.34	N	010040	500	205 억	345340	N	N	2	N	N
131	20231108	150235	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2850	-5	5	-0.18	82456730	28754	62.58	2880	2930	2830	3710	2000	2855	2867.66	0.84	-6719	2921	2887	2831	2797	2741	2900	2810	205	855	500	1820	5	1	41067062	1170	142.50	0.47	12	0.07	20.00	6028.00	4970	20230503	-42.66	2670	20231031	6.74	4970	-42.66	20230503	2670	6.74	20231031	4970	-42.66	20230503	2670	6.74	20231031	1.34	N	010040	500	205 억	345340	N	N	1	N	N
132	20231108	140233	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2845	-10	5	-0.35	79167970	27599	60.07	2880	2930	2830	3710	2000	2855	2868.51	0.84	-6489	2921	2887	2831	2797	2741	2900	2810	205	855	500	1820	5	1	41067062	1168	142.25	0.47	12	0.07	20.00	6028.00	4970	20230503	-42.76	2670	20231031	6.55	4970	-42.76	20230503	2670	6.55	20231031	4970	-42.76	20230503	2670	6.55	20231031	1.34	N	010040	500	205 억	345340	N	N	1	N	N
133	20231108	130234	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2860	5	2	0.18	77603090	27050	58.88	2880	2930	2830	3710	2000	2855	2868.88	0.84	-6117	2921	2887	2831	2797	2741	2900	2810	205	855	500	1820	5	1	41067062	1175	143.00	0.47	12	0.07	20.00	6028.00	4970	20230503	-42.45	2670	20231031	7.12	4970	-42.45	20230503	2670	7.12	20231031	4970	-42.45	20230503	2670	7.12	20231031	1.34	N	010040	500	205 억	345340	N	N	1	N	N
134	20231108	120235	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2855	0	3	0.00	70212145	24458	53.23	2880	2930	2830	3710	2000	2855	2870.72	0.84	-5596	2921	2887	2831	2797	2741	2900	2810	205	855	500	1820	5	1	41067062	1172	142.75	0.47	12	0.06	20.00	6028.00	4970	20230503	-42.56	2670	20231031	6.93	4970	-42.56	20230503	2670	6.93	20231031	4970	-42.56	20230503	2670	6.93	20231031	1.34	N	010040	500	205 억	345340	N	N	1	N	N
135	20231108	110234	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2855	0	3	0.00	65187065	22694	49.39	2880	2930	2830	3710	2000	2855	2872.44	0.84	-5379	2921	2887	2831	2797	2741	2900	2810	205	855	500	1820	5	1	41067062	1172	142.75	0.47	12	0.06	20.00	6028.00	4970	20230503	-42.56	2670	20231031	6.93	4970	-42.56	20230503	2670	6.93	20231031	4970	-42.56	20230503	2670	6.93	20231031	1.34	N	010040	500	205 억	345340	N	N	1	N	N
136	20231108	100234	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2855	0	3	0.00	57509650	19990	43.51	2880	2930	2845	3710	2000	2855	2876.92	0.84	-5379	2921	2887	2831	2797	2741	2900	2810	205	855	500	1820	5	1	41067062	1172	142.75	0.47	12	0.05	20.00	6028.00	4970	20230503	-42.56	2670	20231031	6.93	4970	-42.56	20230503	2670	6.93	20231031	4970	-42.56	20230503	2670	6.93	20231031	1.34	N	010040	500	205 억	345340	N	N	1	N	N
137	20231108	090233	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2895	40	2	1.40	5261715	1818	3.96	2880	2930	2880	3710	2000	2855	2894.23	0.84	-44	2921	2887	2831	2797	2741	2900	2810	205	855	500	1820	5	1	41067062	1189	144.75	0.48	12	0.00	20.00	6028.00	4970	20230503	-41.75	2670	20231031	8.43	4970	-41.75	20230503	2670	8.43	20231031	4970	-41.75	20230503	2670	8.43	20231031	1.34	N	010040	500	205 억	345340	N	N	1	N	N
138	20231107	160234	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2855	5	2	0.18	128876300	45805	131.34	2855	2865	2775	3705	1995	2850	2813.59	0.84	2796	2886	2867	2836	2817	2786	2877	2827	205	855	500	1820	5	1	41067062	1172	142.75	0.47	12	0.11	20.00	6028.00	4970	20230503	-42.56	2670	20231031	6.93	4970	-42.56	20230503	2670	6.93	20231031	4970	-42.56	20230503	2670	6.93	20231031	1.34	N	010040	500	205 억	345200	N	N	1	N	N
139	20231107	150234	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2855	5	2	0.18	125105880	44479	127.53	2855	2865	2775	3705	1995	2850	2812.70	0.84	3655	2886	2867	2836	2817	2786	2877	2827	205	855	500	1820	5	1	41067062	1172	142.75	0.47	12	0.11	20.00	6028.00	4970	20230503	-42.56	2670	20231031	6.93	4970	-42.56	20230503	2670	6.93	20231031	4970	-42.56	20230503	2670	6.93	20231031	1.34	N	010040	500	205 억	345200	N	N	2	N	N
140	20231107	140235	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2805	-45	5	-1.58	102920305	36590	104.91	2855	2865	2775	3705	1995	2850	2812.80	0.84	1845	2886	2867	2836	2817	2786	2877	2827	205	855	500	1820	5	1	41067062	1152	140.25	0.47	12	0.09	20.00	6028.00	4970	20230503	-43.56	2670	20231031	5.06	4970	-43.56	20230503	2670	5.06	20231031	4970	-43.56	20230503	2670	5.06	20231031	1.34	N	010040	500	205 억	345200	N	N	2	N	N
141	20231107	130234	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2805	-45	5	-1.58	99347005	35313	101.25	2855	2865	2775	3705	1995	2850	2813.33	0.84	2054	2886	2867	2836	2817	2786	2877	2827	205	855	500	1820	5	1	41067062	1152	140.25	0.47	12	0.09	20.00	6028.00	4970	20230503	-43.56	2670	20231031	5.06	4970	-43.56	20230503	2670	5.06	20231031	4970	-43.56	20230503	2670	5.06	20231031	1.34	N	010040	500	205 억	345200	N	N	2	N	N
142	20231107	120234	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2800	-50	5	-1.75	81398505	28887	82.83	2855	2865	2775	3705	1995	2850	2817.82	0.84	1703	2886	2867	2836	2817	2786	2877	2827	205	855	500	1820	5	1	41067062	1150	140.00	0.46	12	0.07	20.00	6028.00	4970	20230503	-43.66	2670	20231031	4.87	4970	-43.66	20230503	2670	4.87	20231031	4970	-43.66	20230503	2670	4.87	20231031	1.34	N	010040	500	205 억	345200	N	N	2	N	N
143	20231107	110234	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2855	5	2	0.18	55260465	19609	56.22	2855	2865	2775	3705	1995	2850	2818.12	0.84	6231	2886	2867	2836	2817	2786	2877	2827	205	855	500	1820	5	1	41067062	1172	142.75	0.47	12	0.05	20.00	6028.00	4970	20230503	-42.56	2670	20231031	6.93	4970	-42.56	20230503	2670	6.93	20231031	4970	-42.56	20230503	2670	6.93	20231031	1.34	N	010040	500	205 억	345200	N	N	2	N	N
144	20231107	100236	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2830	-20	5	-0.70	44907190	15960	45.76	2855	2855	2775	3705	1995	2850	2813.73	0.84	7305	2886	2867	2836	2817	2786	2877	2827	205	855	500	1820	5	1	41067062	1162	141.50	0.47	12	0.04	20.00	6028.00	4970	20230503	-43.06	2670	20231031	5.99	4970	-43.06	20230503	2670	5.99	20231031	4970	-43.06	20230503	2670	5.99	20231031	1.34	N	010040	500	205 억	345200	N	N	2	N	N
145	20231107	090230	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2800	-50	5	-1.75	4598770	1639	4.70	2855	2855	2775	3705	1995	2850	2805.84	0.84	-308	2886	2867	2836	2817	2786	2877	2827	205	855	500	1820	5	1	41067062	1150	140.00	0.46	12	0.00	20.00	6028.00	4970	20230503	-43.66	2670	20231031	4.87	4970	-43.66	20230503	2670	4.87	20231031	4970	-43.66	20230503	2670	4.87	20231031	1.34	N	010040	500	205 억	345200	N	N	2	N	N
146	20231106	160229	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2850	40	2	1.42	98413270	34763	141.01	2815	2855	2805	3650	1970	2810	2830.97	0.85	-2914	2893	2851	2803	2761	2713	2872	2782	205	840	500	1790	5	1	41067062	1170	142.50	0.47	12	0.08	20.00	6028.00	4970	20230503	-42.66	2670	20231031	6.74	4970	-42.66	20230503	2670	6.74	20231031	4970	-42.66	20230503	2670	6.74	20231031	1.35	N	010040	500	205 억	347738	N	N	2	N	N
147	20231106	150231	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2825	15	2	0.53	83625780	29547	119.85	2815	2855	2805	3650	1970	2810	2830.26	0.85	-937	2893	2851	2803	2761	2713	2872	2782	205	840	500	1790	5	1	41067062	1160	141.25	0.47	12	0.07	20.00	6028.00	4970	20230503	-43.16	2670	20231031	5.81	4970	-43.16	20230503	2670	5.81	20231031	4970	-43.16	20230503	2670	5.81	20231031	1.35	N	010040	500	205 억	347738	N	N	0	N	N
148	20231106	140229	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2845	35	2	1.25	76302455	26961	109.36	2815	2855	2805	3650	1970	2810	2830.10	0.85	852	2893	2851	2803	2761	2713	2872	2782	205	840	500	1790	5	1	41067062	1168	142.25	0.47	12	0.07	20.00	6028.00	4970	20230503	-42.76	2670	20231031	6.55	4970	-42.76	20230503	2670	6.55	20231031	4970	-42.76	20230503	2670	6.55	20231031	1.35	N	010040	500	205 억	347738	N	N	0	N	N
149	20231106	130231	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2830	20	2	0.71	59472470	21020	85.26	2815	2855	2805	3650	1970	2810	2829.33	0.85	680	2893	2851	2803	2761	2713	2872	2782	205	840	500	1790	5	1	41067062	1162	141.50	0.47	12	0.05	20.00	6028.00	4970	20230503	-43.06	2670	20231031	5.99	4970	-43.06	20230503	2670	5.99	20231031	4970	-43.06	20230503	2670	5.99	20231031	1.35	N	010040	500	205 억	347738	N	N	0	N	N
150	20231106	120231	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2835	25	2	0.89	49607965	17538	71.14	2815	2855	2805	3650	1970	2810	2828.60	0.85	832	2893	2851	2803	2761	2713	2872	2782	205	840	500	1790	5	1	41067062	1164	141.75	0.47	12	0.04	20.00	6028.00	4970	20230503	-42.96	2670	20231031	6.18	4970	-42.96	20230503	2670	6.18	20231031	4970	-42.96	20230503	2670	6.18	20231031	1.35	N	010040	500	205 억	347738	N	N	0	N	N
151	20231106	110232	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2835	25	2	0.89	38011300	13450	54.56	2815	2855	2805	3650	1970	2810	2826.12	0.85	1500	2893	2851	2803	2761	2713	2872	2782	205	840	500	1790	5	1	41067062	1164	141.75	0.47	12	0.03	20.00	6028.00	4970	20230503	-42.96	2670	20231031	6.18	4970	-42.96	20230503	2670	6.18	20231031	4970	-42.96	20230503	2670	6.18	20231031	1.35	N	010040	500	205 억	347738	N	N	0	N	N
152	20231106	100220	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2840	30	2	1.07	28770320	10193	41.35	2815	2850	2805	3650	1970	2810	2822.56	0.85	1417	2893	2851	2803	2761	2713	2872	2782	205	840	500	1790	5	1	41067062	1166	142.00	0.47	12	0.02	20.00	6028.00	4970	20230503	-42.86	2670	20231031	6.37	4970	-42.86	20230503	2670	6.37	20231031	4970	-42.86	20230503	2670	6.37	20231031	1.35	N	010040	500	205 억	347738	N	N	0	N	N
153	20231106	090231	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2815	5	2	0.18	9071940	3223	13.07	2815	2815	2810	3650	1970	2810	2814.75	0.85	-561	2893	2851	2803	2761	2713	2872	2782	205	840	500	1790	5	1	41067062	1156	140.75	0.47	12	0.01	20.00	6028.00	4970	20230503	-43.36	2670	20231031	5.43	4970	-43.36	20230503	2670	5.43	20231031	4970	-43.36	20230503	2670	5.43	20231031	1.35	N	010040	500	205 억	347738	N	N	0	N	N
154	20231103	160226	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2810	10	2	0.36	68275145	24472	64.68	2800	2845	2755	3640	1960	2800	2789.93	0.86	-6656	2903	2851	2783	2731	2663	2877	2757	205	840	500	1790	5	1	41067062	1154	140.50	0.47	12	0.06	20.00	6028.00	4970	20230503	-43.46	2670	20231031	5.24	4970	-43.46	20230503	2670	5.24	20231031	4970	-43.46	20230503	2670	5.24	20231031	1.36	N	010040	500	205 억	354395	N	N	0	N	N
155	20231103	150229	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2810	10	2	0.36	64891480	23267	61.50	2800	2845	2755	3640	1960	2800	2788.99	0.86	-6303	2903	2851	2783	2731	2663	2877	2757	205	840	500	1790	5	1	41067062	1154	140.50	0.47	12	0.06	20.00	6028.00	4970	20230503	-43.46	2670	20231031	5.24	4970	-43.46	20230503	2670	5.24	20231031	4970	-43.46	20230503	2670	5.24	20231031	1.36	N	010040	500	205 억	354395	N	N	0	N	N
156	20231103	140229	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2805	5	2	0.18	58972950	21155	55.92	2800	2845	2755	3640	1960	2800	2787.66	0.86	-5716	2903	2851	2783	2731	2663	2877	2757	205	840	500	1790	5	1	41067062	1152	140.25	0.47	12	0.05	20.00	6028.00	4970	20230503	-43.56	2670	20231031	5.06	4970	-43.56	20230503	2670	5.06	20231031	4970	-43.56	20230503	2670	5.06	20231031	1.36	N	010040	500	205 억	354395	N	N	0	N	N
157	20231103	130227	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2800	0	3	0.00	56451525	20254	53.53	2800	2845	2755	3640	1960	2800	2787.18	0.86	-5441	2903	2851	2783	2731	2663	2877	2757	205	840	500	1790	5	1	41067062	1150	140.00	0.46	12	0.05	20.00	6028.00	4970	20230503	-43.66	2670	20231031	4.87	4970	-43.66	20230503	2670	4.87	20231031	4970	-43.66	20230503	2670	4.87	20231031	1.36	N	010040	500	205 억	354395	N	N	0	N	N
158	20231103	120227	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2810	10	2	0.36	52665885	18903	49.96	2800	2845	2755	3640	1960	2800	2786.11	0.86	-4905	2903	2851	2783	2731	2663	2877	2757	205	840	500	1790	5	1	41067062	1154	140.50	0.47	12	0.05	20.00	6028.00	4970	20230503	-43.46	2670	20231031	5.24	4970	-43.46	20230503	2670	5.24	20231031	4970	-43.46	20230503	2670	5.24	20231031	1.36	N	010040	500	205 억	354395	N	N	0	N	N
159	20231103	110229	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2805	5	2	0.18	47294045	16986	44.90	2800	2845	2755	3640	1960	2800	2784.30	0.86	-4678	2903	2851	2783	2731	2663	2877	2757	205	840	500	1790	5	1	41067062	1152	140.25	0.47	12	0.04	20.00	6028.00	4970	20230503	-43.56	2670	20231031	5.06	4970	-43.56	20230503	2670	5.06	20231031	4970	-43.56	20230503	2670	5.06	20231031	1.36	N	010040	500	205 억	354395	N	N	0	N	N
160	20231103	100226	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2755	-45	5	-1.61	26178200	9425	24.91	2800	2845	2755	3640	1960	2800	2777.53	0.86	-4054	2903	2851	2783	2731	2663	2877	2757	205	840	500	1790	5	1	41067062	1131	137.75	0.46	12	0.02	20.00	6028.00	4970	20230503	-44.57	2670	20231031	3.18	4970	-44.57	20230503	2670	3.18	20231031	4970	-44.57	20230503	2670	3.18	20231031	1.36	N	010040	500	205 억	354395	N	N	0	N	N
161	20231103	090227	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2825	25	2	0.89	1643815	584	1.54	2800	2845	2795	3640	1960	2800	2814.75	0.86	-141	2903	2851	2783	2731	2663	2877	2757	205	840	500	1790	5	1	41067062	1160	141.25	0.47	12	0.00	20.00	6028.00	4970	20230503	-43.16	2670	20231031	5.81	4970	-43.16	20230503	2670	5.81	20231031	4970	-43.16	20230503	2670	5.81	20231031	1.36	N	010040	500	205 억	354395	N	N	0	N	N
162	20231102	160226	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2800	95	2	3.51	104248380	37507	117.72	2715	2835	2715	3515	1895	2705	2779.08	0.84	7856	2768	2736	2718	2686	2668	2752	2702	205	810	500	1730	5	1	41067062	1150	140.00	0.46	12	0.09	20.00	6028.00	4970	20230503	-43.66	2670	20231031	4.87	4970	-43.66	20230503	2670	4.87	20231031	4970	-43.66	20230503	2670	4.87	20231031	1.37	N	010040	500	205 억	345170	N	N	0	N	N
163	20231102	150229	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2770	65	2	2.40	94048120	33834	106.19	2715	2835	2715	3515	1895	2705	2779.69	0.84	6755	2768	2736	2718	2686	2668	2752	2702	205	810	500	1730	5	1	41067062	1138	138.50	0.46	12	0.08	20.00	6028.00	4970	20230503	-44.27	2670	20231031	3.75	4970	-44.27	20230503	2670	3.75	20231031	4970	-44.27	20230503	2670	3.75	20231031	1.37	N	010040	500	205 억	345170	N	N	0	N	N
164	20231102	140227	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2770	65	2	2.40	86832055	31229	98.02	2715	2835	2715	3515	1895	2705	2780.49	0.84	4903	2768	2736	2718	2686	2668	2752	2702	205	810	500	1730	5	1	41067062	1138	138.50	0.46	12	0.08	20.00	6028.00	4970	20230503	-44.27	2670	20231031	3.75	4970	-44.27	20230503	2670	3.75	20231031	4970	-44.27	20230503	2670	3.75	20231031	1.37	N	010040	500	205 억	345170	N	N	0	N	N
165	20231102	130227	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2775	70	2	2.59	55926660	20171	63.31	2715	2810	2715	3515	1895	2705	2772.63	0.84	4871	2768	2736	2718	2686	2668	2752	2702	205	810	500	1730	5	1	41067062	1140	138.75	0.46	12	0.05	20.00	6028.00	4970	20230503	-44.16	2670	20231031	3.93	4970	-44.16	20230503	2670	3.93	20231031	4970	-44.16	20230503	2670	3.93	20231031	1.37	N	010040	500	205 억	345170	N	N	0	N	N
166	20231102	120225	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2780	75	2	2.77	45461710	16403	51.48	2715	2810	2715	3515	1895	2705	2771.55	0.84	2646	2768	2736	2718	2686	2668	2752	2702	205	810	500	1730	5	1	41067062	1142	139.00	0.46	12	0.04	20.00	6028.00	4970	20230503	-44.06	2670	20231031	4.12	4970	-44.06	20230503	2670	4.12	20231031	4970	-44.06	20230503	2670	4.12	20231031	1.37	N	010040	500	205 억	345170	N	N	0	N	N
167	20231102	110224	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2795	90	2	3.33	36999055	13372	41.97	2715	2795	2715	3515	1895	2705	2766.91	0.84	1887	2768	2736	2718	2686	2668	2752	2702	205	810	500	1730	5	1	41067062	1148	139.75	0.46	12	0.03	20.00	6028.00	4970	20230503	-43.76	2670	20231031	4.68	4970	-43.76	20230503	2670	4.68	20231031	4970	-43.76	20230503	2670	4.68	20231031	1.37	N	010040	500	205 억	345170	N	N	0	N	N
168	20231102	100226	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2765	60	2	2.22	13135900	4779	15.00	2715	2775	2715	3515	1895	2705	2748.67	0.84	144	2768	2736	2718	2686	2668	2752	2702	205	810	500	1730	5	1	41067062	1136	138.25	0.46	12	0.01	20.00	6028.00	4970	20230503	-44.37	2670	20231031	3.56	4970	-44.37	20230503	2670	3.56	20231031	4970	-44.37	20230503	2670	3.56	20231031	1.37	N	010040	500	205 억	345170	N	N	0	N	N
169	20231102	090227	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2720	15	2	0.55	803795	296	0.93	2715	2720	2715	3515	1895	2705	2715.52	0.84	-3	2768	2736	2718	2686	2668	2752	2702	205	810	500	1730	5	1	41067062	1117	136.00	0.45	12	0.00	20.00	6028.00	4970	20230503	-45.27	2670	20231031	1.87	4970	-45.27	20230503	2670	1.87	20231031	4970	-45.27	20230503	2670	1.87	20231031	1.37	N	010040	500	205 억	345170	N	N	0	N	N
170	20231101	160225	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2705	15	2	0.56	78384120	28872	55.65	2700	2750	2700	3495	1885	2690	2714.88	0.82	7281	2836	2762	2716	2642	2596	2740	2620	205	805	500	1720	5	1	41067062	1111	135.25	0.45	12	0.07	20.00	6028.00	4970	20230503	-45.57	2670	20231031	1.31	4970	-45.57	20230503	2670	1.31	20231031	4970	-45.57	20230503	2670	1.31	20231031	1.38	N	010040	500	205 억	336350	N	N	0	N	N
171	20231101	150226	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2705	15	2	0.56	75802345	27917	53.81	2700	2750	2700	3495	1885	2690	2715.28	0.82	7159	2836	2762	2716	2642	2596	2740	2620	205	805	500	1720	5	1	41067062	1111	135.25	0.45	12	0.07	20.00	6028.00	4970	20230503	-45.57	2670	20231031	1.31	4970	-45.57	20230503	2670	1.31	20231031	4970	-45.57	20230503	2670	1.31	20231031	1.38	N	010040	500	205 억	336350	N	N	0	N	N
172	20231101	140223	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2710	20	2	0.74	70592470	25993	50.10	2700	2750	2700	3495	1885	2690	2715.83	0.82	7005	2836	2762	2716	2642	2596	2740	2620	205	805	500	1720	5	1	41067062	1113	135.50	0.45	12	0.06	20.00	6028.00	4970	20230503	-45.47	2670	20231031	1.50	4970	-45.47	20230503	2670	1.50	20231031	4970	-45.47	20230503	2670	1.50	20231031	1.38	N	010040	500	205 억	336350	N	N	0	N	N
173	20231101	130226	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2715	25	2	0.93	57889455	21304	41.06	2700	2750	2700	3495	1885	2690	2717.30	0.82	6666	2836	2762	2716	2642	2596	2740	2620	205	805	500	1720	5	1	41067062	1115	135.75	0.45	12	0.05	20.00	6028.00	4970	20230503	-45.37	2670	20231031	1.69	4970	-45.37	20230503	2670	1.69	20231031	4970	-45.37	20230503	2670	1.69	20231031	1.38	N	010040	500	205 억	336350	N	N	0	N	N
174	20231101	120229	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2715	25	2	0.93	55321970	20359	39.24	2700	2750	2700	3495	1885	2690	2717.32	0.82	6586	2836	2762	2716	2642	2596	2740	2620	205	805	500	1720	5	1	41067062	1115	135.75	0.45	12	0.05	20.00	6028.00	4970	20230503	-45.37	2670	20231031	1.69	4970	-45.37	20230503	2670	1.69	20231031	4970	-45.37	20230503	2670	1.69	20231031	1.38	N	010040	500	205 억	336350	N	N	0	N	N
175	20231101	110229	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2710	20	2	0.74	45392455	16698	32.18	2700	2750	2700	3495	1885	2690	2718.44	0.82	6168	2836	2762	2716	2642	2596	2740	2620	205	805	500	1720	5	1	41067062	1113	135.50	0.45	12	0.04	20.00	6028.00	4970	20230503	-45.47	2670	20231031	1.50	4970	-45.47	20230503	2670	1.50	20231031	4970	-45.47	20230503	2670	1.50	20231031	1.38	N	010040	500	205 억	336350	N	N	0	N	N
176	20231101	100227	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2725	35	2	1.30	33088765	12171	23.46	2700	2750	2700	3495	1885	2690	2718.66	0.82	5023	2836	2762	2716	2642	2596	2740	2620	205	805	500	1720	5	1	41067062	1119	136.25	0.45	12	0.03	20.00	6028.00	4970	20230503	-45.17	2670	20231031	2.06	4970	-45.17	20230503	2670	2.06	20231031	4970	-45.17	20230503	2670	2.06	20231031	1.38	N	010040	500	205 억	336350	N	N	0	N	N
177	20231101	090228	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2705	15	2	0.56	313205	116	0.22	2700	2705	2700	3495	1885	2690	2700.04	0.82	-90	2836	2762	2716	2642	2596	2740	2620	205	805	500	1720	5	1	41067062	1111	135.25	0.45	12	0.00	20.00	6028.00	4970	20230503	-45.57	2670	20231031	1.31	4970	-45.57	20230503	2670	1.31	20231031	4970	-45.57	20230503	2670	1.31	20231031	1.38	N	010040	500	205 억	336350	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History