KissMeData/183190/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

71 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	20241129	160959	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10670	10	2	0.09	602560820	56512	200.27	10600	10790	10540	13850	7470	10660	10662.53	5.87	3096	10840	10750	10640	10550	10440	10795	10595	195	3190	500	8310	10	1	38501886	4108	4.64	0.40	12	0.15	2300.00	26790.00	12240	20240605	-12.83	9670	20240415	10.34	12240	-12.83	20240605	9670	10.34	20240415	12240	-12.83	20240605	9670	10.34	20240415	0.20	N	183190	500	194 억	2258594	N	N	92	N	N
3	20241129	151017	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10580	-80	5	-0.75	525382090	49247	174.52	10600	10790	10570	13850	7470	10660	10668.31	5.87	2223	10840	10750	10640	10550	10440	10795	10595	195	3190	500	8310	10	1	38501886	4073	4.60	0.39	12	0.13	2300.00	26790.00	12240	20240605	-13.56	9670	20240415	9.41	12240	-13.56	20240605	9670	9.41	20240415	12240	-13.56	20240605	9670	9.41	20240415	0.20	N	183190	500	194 억	2258594	N	N	48	N	N
4	20241129	141020	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10780	120	2	1.13	319569830	29960	106.17	10600	10780	10570	13850	7470	10660	10666.55	5.87	-33	10840	10750	10640	10550	10440	10795	10595	195	3190	500	8310	10	1	38501886	4151	4.69	0.40	12	0.08	2300.00	26790.00	12240	20240605	-11.93	9670	20240415	11.48	12240	-11.93	20240605	9670	11.48	20240415	12240	-11.93	20240605	9670	11.48	20240415	0.20	N	183190	500	194 억	2258594	N	N	48	N	N
5	20241129	131015	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10680	20	2	0.19	244861820	22997	81.50	10600	10690	10570	13850	7470	10660	10647.55	5.87	159	10840	10750	10640	10550	10440	10795	10595	195	3190	500	8310	10	1	38501886	4112	4.64	0.40	12	0.06	2300.00	26790.00	12240	20240605	-12.75	9670	20240415	10.44	12240	-12.75	20240605	9670	10.44	20240415	12240	-12.75	20240605	9670	10.44	20240415	0.20	N	183190	500	194 억	2258594	N	N	48	N	N
6	20241129	121017	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10670	10	2	0.09	208588570	19597	69.45	10600	10690	10570	13850	7470	10660	10643.90	5.87	641	10840	10750	10640	10550	10440	10795	10595	195	3190	500	8310	10	1	38501886	4108	4.64	0.40	12	0.05	2300.00	26790.00	12240	20240605	-12.83	9670	20240415	10.34	12240	-12.83	20240605	9670	10.34	20240415	12240	-12.83	20240605	9670	10.34	20240415	0.20	N	183190	500	194 억	2258594	N	N	48	N	N
7	20241129	111019	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10670	10	2	0.09	147207350	13844	49.06	10600	10680	10570	13850	7470	10660	10633.30	5.87	1491	10840	10750	10640	10550	10440	10795	10595	195	3190	500	8310	10	1	38501886	4108	4.64	0.40	12	0.04	2300.00	26790.00	12240	20240605	-12.83	9670	20240415	10.34	12240	-12.83	20240605	9670	10.34	20240415	12240	-12.83	20240605	9670	10.34	20240415	0.20	N	183190	500	194 억	2258594	N	N	48	N	N
8	20241129	101013	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10620	-40	5	-0.38	81068210	7623	27.01	10600	10680	10570	13850	7470	10660	10634.69	5.87	611	10840	10750	10640	10550	10440	10795	10595	195	3190	500	8310	10	1	38501886	4089	4.62	0.40	12	0.02	2300.00	26790.00	12240	20240605	-13.24	9670	20240415	9.82	12240	-13.24	20240605	9670	9.82	20240415	12240	-13.24	20240605	9670	9.82	20240415	0.20	N	183190	500	194 억	2258594	N	N	48	N	N
9	20241129	091016	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10610	-50	5	-0.47	10087080	952	3.37	10600	10660	10570	13850	7470	10660	10595.67	5.87	-404	10840	10750	10640	10550	10440	10795	10595	195	3190	500	8310	10	1	38501886	4085	4.61	0.40	12	0.00	2300.00	26790.00	12240	20240605	-13.32	9670	20240415	9.72	12240	-13.32	20240605	9670	9.72	20240415	12240	-13.32	20240605	9670	9.72	20240415	0.20	N	183190	500	194 억	2258594	N	N	48	N	N
10	20241128	161002	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10660	30	2	0.28	300287150	28217	71.01	10550	10730	10530	13810	7450	10630	10642.06	5.87	-3013	10836	10732	10576	10472	10316	10785	10525	195	3180	500	8290	10	1	38501886	4104	4.63	0.40	12	0.07	2300.00	26790.00	12240	20240605	-12.91	9670	20240415	10.24	12240	-12.91	20240605	9670	10.24	20240415	12240	-12.91	20240605	9670	10.24	20240415	0.21	N	183190	500	194 억	2260052	N	N	48	N	N
11	20241128	151021	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10640	10	2	0.09	260061630	24438	61.50	10550	10730	10530	13810	7450	10630	10641.69	5.87	-2606	10836	10732	10576	10472	10316	10785	10525	195	3180	500	8290	10	1	38501886	4097	4.63	0.40	12	0.06	2300.00	26790.00	12240	20240605	-13.07	9670	20240415	10.03	12240	-13.07	20240605	9670	10.03	20240415	12240	-13.07	20240605	9670	10.03	20240415	0.21	N	183190	500	194 억	2260052	N	N	11	N	N
12	20241128	141019	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10710	80	2	0.75	194060720	18267	45.97	10550	10720	10530	13810	7450	10630	10623.57	5.87	249	10836	10732	10576	10472	10316	10785	10525	195	3180	500	8290	10	1	38501886	4124	4.66	0.40	12	0.05	2300.00	26790.00	12240	20240605	-12.50	9670	20240415	10.75	12240	-12.50	20240605	9670	10.75	20240415	12240	-12.50	20240605	9670	10.75	20240415	0.21	N	183190	500	194 억	2260052	N	N	11	N	N
13	20241128	131016	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10610	-20	5	-0.19	119603350	11304	28.45	10550	10650	10530	13810	7450	10630	10580.62	5.87	-155	10836	10732	10576	10472	10316	10785	10525	195	3180	500	8290	10	1	38501886	4085	4.61	0.40	12	0.03	2300.00	26790.00	12240	20240605	-13.32	9670	20240415	9.72	12240	-13.32	20240605	9670	9.72	20240415	12240	-13.32	20240605	9670	9.72	20240415	0.21	N	183190	500	194 억	2260052	N	N	11	N	N
14	20241128	121020	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10590	-40	5	-0.38	106402430	10058	25.31	10550	10650	10530	13810	7450	10630	10578.89	5.87	-335	10836	10732	10576	10472	10316	10785	10525	195	3180	500	8290	10	1	38501886	4077	4.60	0.40	12	0.03	2300.00	26790.00	12240	20240605	-13.48	9670	20240415	9.51	12240	-13.48	20240605	9670	9.51	20240415	12240	-13.48	20240605	9670	9.51	20240415	0.21	N	183190	500	194 억	2260052	N	N	11	N	N
15	20241128	111023	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10550	-80	5	-0.75	60923440	5762	14.50	10550	10650	10550	13810	7450	10630	10573.31	5.87	-991	10836	10732	10576	10472	10316	10785	10525	195	3180	500	8290	10	1	38501886	4062	4.59	0.39	12	0.01	2300.00	26790.00	12240	20240605	-13.81	9670	20240415	9.10	12240	-13.81	20240605	9670	9.10	20240415	12240	-13.81	20240605	9670	9.10	20240415	0.21	N	183190	500	194 억	2260052	N	N	11	N	N
16	20241128	101019	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10600	-30	5	-0.28	39259850	3715	9.35	10550	10650	10550	13810	7450	10630	10567.93	5.87	-40	10836	10732	10576	10472	10316	10785	10525	195	3180	500	8290	10	1	38501886	4081	4.61	0.40	12	0.01	2300.00	26790.00	12240	20240605	-13.40	9670	20240415	9.62	12240	-13.40	20240605	9670	9.62	20240415	12240	-13.40	20240605	9670	9.62	20240415	0.21	N	183190	500	194 억	2260052	N	N	11	N	N
17	20241128	091016	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10580	-50	5	-0.47	4977520	471	1.19	10550	10650	10550	13810	7450	10630	10567.98	5.87	-105	10836	10732	10576	10472	10316	10785	10525	195	3180	500	8290	10	1	38501886	4073	4.60	0.39	12	0.00	2300.00	26790.00	12240	20240605	-13.56	9670	20240415	9.41	12240	-13.56	20240605	9670	9.41	20240415	12240	-13.56	20240605	9670	9.41	20240415	0.21	N	183190	500	194 억	2260052	N	N	11	N	N
18	20241127	160953	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10630	150	2	1.43	419345640	39710	69.50	10510	10680	10420	13620	7340	10480	10560.20	5.86	1051	10720	10600	10430	10310	10140	10660	10370	195	3140	500	8170	10	1	38501886	4093	4.62	0.40	12	0.10	2300.00	26790.00	12240	20240605	-13.15	9670	20240415	9.93	12240	-13.15	20240605	9670	9.93	20240415	12240	-13.15	20240605	9670	9.93	20240415	0.21	N	183190	500	194 억	2256245	N	N	11	N	N
19	20241127	151012	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10540	60	2	0.57	394326640	37346	65.36	10510	10680	10420	13620	7340	10480	10558.74	5.86	911	10720	10600	10430	10310	10140	10660	10370	195	3140	500	8170	10	1	38501886	4058	4.58	0.39	12	0.10	2300.00	26790.00	12240	20240605	-13.89	9670	20240415	9.00	12240	-13.89	20240605	9670	9.00	20240415	12240	-13.89	20240605	9670	9.00	20240415	0.21	N	183190	500	194 억	2256245	N	N	4	N	N
20	20241127	141008	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10470	-10	5	-0.10	216637380	20600	36.05	10510	10570	10420	13620	7340	10480	10516.38	5.86	-368	10720	10600	10430	10310	10140	10660	10370	195	3140	500	8170	10	1	38501886	4031	4.55	0.39	12	0.05	2300.00	26790.00	12240	20240605	-14.46	9670	20240415	8.27	12240	-14.46	20240605	9670	8.27	20240415	12240	-14.46	20240605	9670	8.27	20240415	0.21	N	183190	500	194 억	2256245	N	N	4	N	N
21	20241127	131004	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10560	80	2	0.76	161276090	15338	26.84	10510	10570	10420	13620	7340	10480	10514.81	5.86	185	10720	10600	10430	10310	10140	10660	10370	195	3140	500	8170	10	1	38501886	4066	4.59	0.39	12	0.04	2300.00	26790.00	12240	20240605	-13.73	9670	20240415	9.20	12240	-13.73	20240605	9670	9.20	20240415	12240	-13.73	20240605	9670	9.20	20240415	0.21	N	183190	500	194 억	2256245	N	N	4	N	N
22	20241127	121014	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10560	80	2	0.76	143266450	13632	23.86	10510	10570	10420	13620	7340	10480	10509.57	5.86	830	10720	10600	10430	10310	10140	10660	10370	195	3140	500	8170	10	1	38501886	4066	4.59	0.39	12	0.04	2300.00	26790.00	12240	20240605	-13.73	9670	20240415	9.20	12240	-13.73	20240605	9670	9.20	20240415	12240	-13.73	20240605	9670	9.20	20240415	0.21	N	183190	500	194 억	2256245	N	N	4	N	N
23	20241127	111010	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10540	60	2	0.57	113906660	10850	18.99	10510	10560	10420	13620	7340	10480	10498.31	5.86	524	10720	10600	10430	10310	10140	10660	10370	195	3140	500	8170	10	1	38501886	4058	4.58	0.39	12	0.03	2300.00	26790.00	12240	20240605	-13.89	9670	20240415	9.00	12240	-13.89	20240605	9670	9.00	20240415	12240	-13.89	20240605	9670	9.00	20240415	0.21	N	183190	500	194 억	2256245	N	N	4	N	N
24	20241127	101011	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10530	50	2	0.48	81462080	7770	13.60	10510	10530	10420	13620	7340	10480	10484.18	5.86	204	10720	10600	10430	10310	10140	10660	10370	195	3140	500	8170	10	1	38501886	4054	4.58	0.39	12	0.02	2300.00	26790.00	12240	20240605	-13.97	9670	20240415	8.89	12240	-13.97	20240605	9670	8.89	20240415	12240	-13.97	20240605	9670	8.89	20240415	0.21	N	183190	500	194 억	2256245	N	N	4	N	N
25	20241127	091009	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10430	-50	5	-0.48	13077970	1245	2.18	10510	10520	10420	13620	7340	10480	10504.39	5.86	-847	10720	10600	10430	10310	10140	10660	10370	195	3140	500	8170	10	1	38501886	4016	4.53	0.39	12	0.00	2300.00	26790.00	12240	20240605	-14.79	9670	20240415	7.86	12240	-14.79	20240605	9670	7.86	20240415	12240	-14.79	20240605	9670	7.86	20240415	0.21	N	183190	500	194 억	2256245	N	N	4	N	N
26	20241126	160955	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10480	50	2	0.48	593157460	57122	209.69	10320	10550	10260	13550	7310	10430	10384.05	5.88	-15454	10603	10516	10363	10276	10123	10560	10320	195	3120	500	8130	10	1	38501886	4035	4.56	0.39	12	0.15	2300.00	26790.00	12240	20240605	-14.38	9670	20240415	8.38	12240	-14.38	20240605	9670	8.38	20240415	12240	-14.38	20240605	9670	8.38	20240415	0.20	N	183190	500	194 억	2263650	N	N	4	N	N
27	20241126	151004	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10460	30	2	0.29	548205920	52822	193.91	10320	10550	10260	13550	7310	10430	10378.36	5.88	-13287	10603	10516	10363	10276	10123	10560	10320	195	3120	500	8130	10	1	38501886	4027	4.55	0.39	12	0.14	2300.00	26790.00	12240	20240605	-14.54	9670	20240415	8.17	12240	-14.54	20240605	9670	8.17	20240415	12240	-14.54	20240605	9670	8.17	20240415	0.20	N	183190	500	194 억	2263650	N	N	245	N	N
28	20241126	141004	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10350	-80	5	-0.77	271515580	26272	96.44	10320	10430	10260	13550	7310	10430	10334.79	5.88	-7271	10603	10516	10363	10276	10123	10560	10320	195	3120	500	8130	10	1	38501886	3985	4.50	0.39	12	0.07	2300.00	26790.00	12240	20240605	-15.44	9670	20240415	7.03	12240	-15.44	20240605	9670	7.03	20240415	12240	-15.44	20240605	9670	7.03	20240415	0.20	N	183190	500	194 억	2263650	N	N	245	N	N
29	20241126	131001	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10330	-100	5	-0.96	190065900	18396	67.53	10320	10430	10260	13550	7310	10430	10331.91	5.88	-4968	10603	10516	10363	10276	10123	10560	10320	195	3120	500	8130	10	1	38501886	3977	4.49	0.39	12	0.05	2300.00	26790.00	12240	20240605	-15.60	9670	20240415	6.83	12240	-15.60	20240605	9670	6.83	20240415	12240	-15.60	20240605	9670	6.83	20240415	0.20	N	183190	500	194 억	2263650	N	N	245	N	N
30	20241126	121006	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10340	-90	5	-0.86	172483960	16694	61.28	10320	10430	10260	13550	7310	10430	10332.09	5.88	-3498	10603	10516	10363	10276	10123	10560	10320	195	3120	500	8130	10	1	38501886	3981	4.50	0.39	12	0.04	2300.00	26790.00	12240	20240605	-15.52	9670	20240415	6.93	12240	-15.52	20240605	9670	6.93	20240415	12240	-15.52	20240605	9670	6.93	20240415	0.20	N	183190	500	194 억	2263650	N	N	245	N	N
31	20241126	111011	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10310	-120	5	-1.15	145214640	14052	51.58	10320	10430	10260	13550	7310	10430	10334.09	5.88	-1987	10603	10516	10363	10276	10123	10560	10320	195	3120	500	8130	10	1	38501886	3970	4.48	0.38	12	0.04	2300.00	26790.00	12240	20240605	-15.77	9670	20240415	6.62	12240	-15.77	20240605	9670	6.62	20240415	12240	-15.77	20240605	9670	6.62	20240415	0.20	N	183190	500	194 억	2263650	N	N	245	N	N
32	20241126	101016	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10310	-120	5	-1.15	110330350	10669	39.17	10320	10430	10260	13550	7310	10430	10341.21	5.88	-1616	10603	10516	10363	10276	10123	10560	10320	195	3120	500	8130	10	1	38501886	3970	4.48	0.38	12	0.03	2300.00	26790.00	12240	20240605	-15.77	9670	20240415	6.62	12240	-15.77	20240605	9670	6.62	20240415	12240	-15.77	20240605	9670	6.62	20240415	0.20	N	183190	500	194 억	2263650	N	N	245	N	N
33	20241126	091007	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10400	-30	5	-0.29	4778070	462	1.70	10320	10430	10320	13550	7310	10430	10342.14	5.88	16	10603	10516	10363	10276	10123	10560	10320	195	3120	500	8130	10	1	38501886	4004	4.52	0.39	12	0.00	2300.00	26790.00	12240	20240605	-15.03	9670	20240415	7.55	12240	-15.03	20240605	9670	7.55	20240415	12240	-15.03	20240605	9670	7.55	20240415	0.20	N	183190	500	194 억	2263650	N	N	245	N	N
34	20241125	160942	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10430	180	2	1.76	280092150	27102	75.38	10250	10450	10210	13320	7180	10250	10334.73	5.88	577	10403	10326	10253	10176	10103	10290	10140	195	3070	500	7990	10	1	38501886	4016	4.53	0.39	12	0.07	2300.00	26790.00	12240	20240605	-14.79	9670	20240415	7.86	12240	-14.79	20240605	9670	7.86	20240415	12240	-14.79	20240605	9670	7.86	20240415	0.20	N	183190	500	194 억	2262746	N	N	245	N	N
35	20241125	151002	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10390	140	2	1.37	264627110	25617	71.25	10250	10450	10210	13320	7180	10250	10330.14	5.88	810	10403	10326	10253	10176	10103	10290	10140	195	3070	500	7990	10	1	38501886	4000	4.52	0.39	12	0.07	2300.00	26790.00	12240	20240605	-15.11	9670	20240415	7.45	12240	-15.11	20240605	9670	7.45	20240415	12240	-15.11	20240605	9670	7.45	20240415	0.20	N	183190	500	194 억	2262746	N	N	42	N	N
36	20241125	140958	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10410	160	2	1.56	196491460	19078	53.06	10250	10430	10210	13320	7180	10250	10299.37	5.88	872	10403	10326	10253	10176	10103	10290	10140	195	3070	500	7990	10	1	38501886	4008	4.53	0.39	12	0.05	2300.00	26790.00	12240	20240605	-14.95	9670	20240415	7.65	12240	-14.95	20240605	9670	7.65	20240415	12240	-14.95	20240605	9670	7.65	20240415	0.20	N	183190	500	194 억	2262746	N	N	42	N	N
37	20241125	130952	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10330	80	2	0.78	112328250	10965	30.50	10250	10350	10210	13320	7180	10250	10244.25	5.88	1194	10403	10326	10253	10176	10103	10290	10140	195	3070	500	7990	10	1	38501886	3977	4.49	0.39	12	0.03	2300.00	26790.00	12240	20240605	-15.60	9670	20240415	6.83	12240	-15.60	20240605	9670	6.83	20240415	12240	-15.60	20240605	9670	6.83	20240415	0.20	N	183190	500	194 억	2262746	N	N	42	N	N
38	20241125	121002	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10300	50	2	0.49	97837330	9560	26.59	10250	10300	10210	13320	7180	10250	10234.03	5.88	1749	10403	10326	10253	10176	10103	10290	10140	195	3070	500	7990	10	1	38501886	3966	4.48	0.38	12	0.02	2300.00	26790.00	12240	20240605	-15.85	9670	20240415	6.51	12240	-15.85	20240605	9670	6.51	20240415	12240	-15.85	20240605	9670	6.51	20240415	0.20	N	183190	500	194 억	2262746	N	N	42	N	N
39	20241125	110956	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10250	0	3	0.00	80852140	7904	21.98	10250	10250	10210	13320	7180	10250	10229.27	5.88	520	10403	10326	10253	10176	10103	10290	10140	195	3070	500	7990	10	1	38501886	3946	4.46	0.38	12	0.02	2300.00	26790.00	12240	20240605	-16.26	9670	20240415	6.00	12240	-16.26	20240605	9670	6.00	20240415	12240	-16.26	20240605	9670	6.00	20240415	0.20	N	183190	500	194 억	2262746	N	N	42	N	N
40	20241125	100945	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10240	-10	5	-0.10	55576770	5435	15.12	10250	10250	10210	13320	7180	10250	10225.72	5.88	-23	10403	10326	10253	10176	10103	10290	10140	195	3070	500	7990	10	1	38501886	3943	4.45	0.38	12	0.01	2300.00	26790.00	12240	20240605	-16.34	9670	20240415	5.89	12240	-16.34	20240605	9670	5.89	20240415	12240	-16.34	20240605	9670	5.89	20240415	0.20	N	183190	500	194 억	2262746	N	N	42	N	N
41	20241125	090945	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10240	-10	5	-0.10	9522310	930	2.59	10250	10250	10230	13320	7180	10250	10239.04	5.88	-98	10403	10326	10253	10176	10103	10290	10140	195	3070	500	7990	10	1	38501886	3943	4.45	0.38	12	0.00	2300.00	26790.00	12240	20240605	-16.34	9670	20240415	5.89	12240	-16.34	20240605	9670	5.89	20240415	12240	-16.34	20240605	9670	5.89	20240415	0.20	N	183190	500	194 억	2262746	N	N	42	N	N
42	20241122	160852	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10250	-20	5	-0.19	368559800	35953	111.84	10270	10330	10180	13350	7190	10270	10251.16	5.88	-9555	10416	10342	10216	10142	10016	10380	10180	195	3080	500	8010	10	1	38501886	3946	4.46	0.38	12	0.09	2300.00	26790.00	12240	20240605	-16.26	9670	20240415	6.00	12240	-16.26	20240605	9670	6.00	20240415	12240	-16.26	20240605	9670	6.00	20240415	0.18	N	183190	500	194 억	2263975	N	N	42	N	N
43	20241122	150906	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10190	-80	5	-0.78	331774710	32353	100.64	10270	10330	10190	13350	7190	10270	10254.84	5.88	-8753	10416	10342	10216	10142	10016	10380	10180	195	3080	500	8010	10	1	38501886	3923	4.43	0.38	12	0.08	2300.00	26790.00	12240	20240605	-16.75	9670	20240415	5.38	12240	-16.75	20240605	9670	5.38	20240415	12240	-16.75	20240605	9670	5.38	20240415	0.18	N	183190	500	194 억	2263975	N	N	11	N	N
44	20241122	140907	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10270	0	3	0.00	191314840	18624	57.94	10270	10330	10230	13350	7190	10270	10272.49	5.88	-5844	10416	10342	10216	10142	10016	10380	10180	195	3080	500	8010	10	1	38501886	3954	4.47	0.38	12	0.05	2300.00	26790.00	12240	20240605	-16.09	9670	20240415	6.20	12240	-16.09	20240605	9670	6.20	20240415	12240	-16.09	20240605	9670	6.20	20240415	0.18	N	183190	500	194 억	2263975	N	N	11	N	N
45	20241122	130901	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10250	-20	5	-0.19	120890780	11771	36.62	10270	10330	10230	13350	7190	10270	10270.22	5.88	-3752	10416	10342	10216	10142	10016	10380	10180	195	3080	500	8010	10	1	38501886	3946	4.46	0.38	12	0.03	2300.00	26790.00	12240	20240605	-16.26	9670	20240415	6.00	12240	-16.26	20240605	9670	6.00	20240415	12240	-16.26	20240605	9670	6.00	20240415	0.18	N	183190	500	194 억	2263975	N	N	11	N	N
46	20241122	120908	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10270	0	3	0.00	74511540	7246	22.54	10270	10330	10230	13350	7190	10270	10283.13	5.88	-305	10416	10342	10216	10142	10016	10380	10180	195	3080	500	8010	10	1	38501886	3954	4.47	0.38	12	0.02	2300.00	26790.00	12240	20240605	-16.09	9670	20240415	6.20	12240	-16.09	20240605	9670	6.20	20240415	12240	-16.09	20240605	9670	6.20	20240415	0.18	N	183190	500	194 억	2263975	N	N	11	N	N
47	20241122	110859	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10270	0	3	0.00	63987650	6223	19.36	10270	10330	10230	13350	7190	10270	10282.44	5.88	-302	10416	10342	10216	10142	10016	10380	10180	195	3080	500	8010	10	1	38501886	3954	4.47	0.38	12	0.02	2300.00	26790.00	12240	20240605	-16.09	9670	20240415	6.20	12240	-16.09	20240605	9670	6.20	20240415	12240	-16.09	20240605	9670	6.20	20240415	0.18	N	183190	500	194 억	2263975	N	N	11	N	N
48	20241122	100917	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10320	50	2	0.49	31001530	3019	9.39	10270	10320	10230	13350	7190	10270	10268.81	5.88	-205	10416	10342	10216	10142	10016	10380	10180	195	3080	500	8010	10	1	38501886	3973	4.49	0.39	12	0.01	2300.00	26790.00	12240	20240605	-15.69	9670	20240415	6.72	12240	-15.69	20240605	9670	6.72	20240415	12240	-15.69	20240605	9670	6.72	20240415	0.18	N	183190	500	194 억	2263975	N	N	11	N	N
49	20241122	090908	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10230	-40	5	-0.39	8486230	827	2.57	10270	10270	10230	13350	7190	10270	10261.46	5.88	-527	10416	10342	10216	10142	10016	10380	10180	195	3080	500	8010	10	1	38501886	3939	4.45	0.38	12	0.00	2300.00	26790.00	12240	20240605	-16.42	9670	20240415	5.79	12240	-16.42	20240605	9670	5.79	20240415	12240	-16.42	20240605	9670	5.79	20240415	0.18	N	183190	500	194 억	2263975	N	N	11	N	N
50	20241121	160858	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10270	110	2	1.08	327154950	32145	57.83	10160	10290	10090	13200	7120	10160	10177.48	5.88	-9366	11006	10582	10166	9742	9326	10375	9535	195	3040	500	7920	10	1	38501886	3954	4.47	0.38	12	0.08	2300.00	26790.00	12240	20240605	-16.09	9670	20240415	6.20	12240	-16.09	20240605	9670	6.20	20240415	12240	-16.09	20240605	9670	6.20	20240415	0.18	N	183190	500	194 억	2263684	N	N	11	N	N
51	20241121	150918	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10120	-40	5	-0.39	265102150	26046	46.85	10160	10290	10100	13200	7120	10160	10178.23	5.88	-8468	11006	10582	10166	9742	9326	10375	9535	195	3040	500	7920	10	1	38501886	3896	4.40	0.38	12	0.07	2300.00	26790.00	12240	20240605	-17.32	9670	20240415	4.65	12240	-17.32	20240605	9670	4.65	20240415	12240	-17.32	20240605	9670	4.65	20240415	0.18	N	183190	500	194 억	2263684	N	N	13	N	N
52	20241121	140915	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10180	20	2	0.20	194596220	19103	34.36	10160	10290	10100	13200	7120	10160	10186.69	5.88	-4599	11006	10582	10166	9742	9326	10375	9535	195	3040	500	7920	10	1	38501886	3919	4.43	0.38	12	0.05	2300.00	26790.00	12240	20240605	-16.83	9670	20240415	5.27	12240	-16.83	20240605	9670	5.27	20240415	12240	-16.83	20240605	9670	5.27	20240415	0.18	N	183190	500	194 억	2263684	N	N	13	N	N
53	20241121	130908	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10230	70	2	0.69	98048660	9664	17.38	10160	10240	10100	13200	7120	10160	10145.75	5.88	-3184	11006	10582	10166	9742	9326	10375	9535	195	3040	500	7920	10	1	38501886	3939	4.45	0.38	12	0.03	2300.00	26790.00	12240	20240605	-16.42	9670	20240415	5.79	12240	-16.42	20240605	9670	5.79	20240415	12240	-16.42	20240605	9670	5.79	20240415	0.18	N	183190	500	194 억	2263684	N	N	13	N	N
54	20241121	120909	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10200	40	2	0.39	79805410	7878	14.17	10160	10210	10100	13200	7120	10160	10130.13	5.88	-2507	11006	10582	10166	9742	9326	10375	9535	195	3040	500	7920	10	1	38501886	3927	4.43	0.38	12	0.02	2300.00	26790.00	12240	20240605	-16.67	9670	20240415	5.48	12240	-16.67	20240605	9670	5.48	20240415	12240	-16.67	20240605	9670	5.48	20240415	0.18	N	183190	500	194 억	2263684	N	N	13	N	N
55	20241121	110912	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10160	0	3	0.00	64724860	6396	11.51	10160	10170	10100	13200	7120	10160	10119.53	5.88	-2131	11006	10582	10166	9742	9326	10375	9535	195	3040	500	7920	10	1	38501886	3912	4.42	0.38	12	0.02	2300.00	26790.00	12240	20240605	-16.99	9670	20240415	5.07	12240	-16.99	20240605	9670	5.07	20240415	12240	-16.99	20240605	9670	5.07	20240415	0.18	N	183190	500	194 억	2263684	N	N	13	N	N
56	20241121	100913	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10120	-40	5	-0.39	46345280	4581	8.24	10160	10160	10100	13200	7120	10160	10116.77	5.88	-1798	11006	10582	10166	9742	9326	10375	9535	195	3040	500	7920	10	1	38501886	3896	4.40	0.38	12	0.01	2300.00	26790.00	12240	20240605	-17.32	9670	20240415	4.65	12240	-17.32	20240605	9670	4.65	20240415	12240	-17.32	20240605	9670	4.65	20240415	0.18	N	183190	500	194 억	2263684	N	N	13	N	N
57	20241121	090913	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10160	0	3	0.00	4323310	426	0.77	10160	10160	10120	13200	7120	10160	10148.40	5.88	-141	11006	10582	10166	9742	9326	10375	9535	195	3040	500	7920	10	1	38501886	3912	4.42	0.38	12	0.00	2300.00	26790.00	12240	20240605	-16.99	9670	20240415	5.07	12240	-16.99	20240605	9670	5.07	20240415	12240	-16.99	20240605	9670	5.07	20240415	0.18	N	183190	500	194 억	2263684	N	N	13	N	N
58	20241120	160905	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10160	-430	5	-4.06	570717210	55511	180.17	10520	10590	9750	13760	7420	10590	10282.49	5.89	-6974	10830	10710	10610	10490	10390	10660	10440	195	3170	500	8260	10	1	38501886	3912	4.42	0.38	12	0.14	2300.00	26790.00	12240	20240605	-16.99	9670	20240415	5.07	12240	-16.99	20240605	9670	5.07	20240415	12240	-16.99	20240605	9670	5.07	20240415	0.18	N	183190	500	194 억	2269206	N	N	13	N	N
59	20241120	150916	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10180	-410	5	-3.87	475960850	46192	149.93	10520	10590	9750	13760	7420	10590	10303.97	5.89	-5994	10830	10710	10610	10490	10390	10660	10440	195	3170	500	8260	10	1	38501886	3919	4.43	0.38	12	0.12	2300.00	26790.00	12240	20240605	-16.83	9670	20240415	5.27	12240	-16.83	20240605	9670	5.27	20240415	12240	-16.83	20240605	9670	5.27	20240415	0.18	N	183190	500	194 억	2269206	N	N	62	N	N
60	20241120	140918	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10300	-290	5	-2.74	264091540	25445	82.59	10520	10590	10300	13760	7420	10590	10378.92	5.89	-6394	10830	10710	10610	10490	10390	10660	10440	195	3170	500	8260	10	1	38501886	3966	4.48	0.38	12	0.07	2300.00	26790.00	12240	20240605	-15.85	9670	20240415	6.51	12240	-15.85	20240605	9670	6.51	20240415	12240	-15.85	20240605	9670	6.51	20240415	0.18	N	183190	500	194 억	2269206	N	N	62	N	N
61	20241120	130921	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10360	-230	5	-2.17	135754420	13024	42.27	10520	10590	10360	13760	7420	10590	10423.40	5.89	-1716	10830	10710	10610	10490	10390	10660	10440	195	3170	500	8260	10	1	38501886	3989	4.50	0.39	12	0.03	2300.00	26790.00	12240	20240605	-15.36	9670	20240415	7.14	12240	-15.36	20240605	9670	7.14	20240415	12240	-15.36	20240605	9670	7.14	20240415	0.18	N	183190	500	194 억	2269206	N	N	62	N	N
62	20241120	120919	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10410	-180	5	-1.70	88875660	8511	27.62	10520	10590	10400	13760	7420	10590	10442.45	5.89	-1713	10830	10710	10610	10490	10390	10660	10440	195	3170	500	8260	10	1	38501886	4008	4.53	0.39	12	0.02	2300.00	26790.00	12240	20240605	-14.95	9670	20240415	7.65	12240	-14.95	20240605	9670	7.65	20240415	12240	-14.95	20240605	9670	7.65	20240415	0.18	N	183190	500	194 억	2269206	N	N	62	N	N
63	20241120	110921	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10410	-180	5	-1.70	65489330	6265	20.33	10520	10590	10400	13760	7420	10590	10453.21	5.89	-1367	10830	10710	10610	10490	10390	10660	10440	195	3170	500	8260	10	1	38501886	4008	4.53	0.39	12	0.02	2300.00	26790.00	12240	20240605	-14.95	9670	20240415	7.65	12240	-14.95	20240605	9670	7.65	20240415	12240	-14.95	20240605	9670	7.65	20240415	0.18	N	183190	500	194 억	2269206	N	N	62	N	N
64	20241120	100918	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10410	-180	5	-1.70	46301390	4425	14.36	10520	10590	10400	13760	7420	10590	10463.59	5.89	-871	10830	10710	10610	10490	10390	10660	10440	195	3170	500	8260	10	1	38501886	4008	4.53	0.39	12	0.01	2300.00	26790.00	12240	20240605	-14.95	9670	20240415	7.65	12240	-14.95	20240605	9670	7.65	20240415	12240	-14.95	20240605	9670	7.65	20240415	0.18	N	183190	500	194 억	2269206	N	N	62	N	N
65	20241120	090917	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10590	0	3	0.00	5390980	512	1.66	10520	10590	10490	13760	7420	10590	10529.26	5.89	183	10830	10710	10610	10490	10390	10660	10440	195	3170	500	8260	10	1	38501886	4077	4.60	0.40	12	0.00	2300.00	26790.00	12240	20240605	-13.48	9670	20240415	9.51	12240	-13.48	20240605	9670	9.51	20240415	12240	-13.48	20240605	9670	9.51	20240415	0.18	N	183190	500	194 억	2269206	N	N	62	N	N
66	20241119	160828	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10590	-80	5	-0.75	326796980	30804	50.97	10730	10730	10510	13870	7470	10670	10608.91	5.89	-2128	10916	10792	10666	10542	10416	10730	10480	195	3200	500	8320	10	1	38501886	4077	4.60	0.40	12	0.08	2300.00	26790.00	12240	20240605	-13.48	9670	20240415	9.51	12240	-13.48	20240605	9670	9.51	20240415	12240	-13.48	20240605	9670	9.51	20240415	0.19	N	183190	500	194 억	2269359	N	N	62	N	N
67	20241119	150841	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10610	-60	5	-0.56	264239870	24904	41.21	10730	10730	10510	13870	7470	10670	10610.34	5.89	-1250	10916	10792	10666	10542	10416	10730	10480	195	3200	500	8320	10	1	38501886	4085	4.61	0.40	12	0.06	2300.00	26790.00	12240	20240605	-13.32	9670	20240415	9.72	12240	-13.32	20240605	9670	9.72	20240415	12240	-13.32	20240605	9670	9.72	20240415	0.19	N	183190	500	194 억	2269359	N	N	205	N	N
68	20241119	140841	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10670	0	3	0.00	196761100	18567	30.72	10730	10730	10510	13870	7470	10670	10597.36	5.89	211	10916	10792	10666	10542	10416	10730	10480	195	3200	500	8320	10	1	38501886	4108	4.64	0.40	12	0.05	2300.00	26790.00	12240	20240605	-12.83	9670	20240415	10.34	12240	-12.83	20240605	9670	10.34	20240415	12240	-12.83	20240605	9670	10.34	20240415	0.19	N	183190	500	194 억	2269359	N	N	205	N	N
69	20241119	130844	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10540	-130	5	-1.22	126920030	12004	19.86	10730	10730	10510	13870	7470	10670	10573.14	5.89	222	10916	10792	10666	10542	10416	10730	10480	195	3200	500	8320	10	1	38501886	4058	4.58	0.39	12	0.03	2300.00	26790.00	12240	20240605	-13.89	9670	20240415	9.00	12240	-13.89	20240605	9670	9.00	20240415	12240	-13.89	20240605	9670	9.00	20240415	0.19	N	183190	500	194 억	2269359	N	N	205	N	N
70	20241119	120835	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10560	-110	5	-1.03	73848620	6965	11.52	10730	10730	10560	13870	7470	10670	10602.82	5.89	-497	10916	10792	10666	10542	10416	10730	10480	195	3200	500	8320	10	1	38501886	4066	4.59	0.39	12	0.02	2300.00	26790.00	12240	20240605	-13.73	9670	20240415	9.20	12240	-13.73	20240605	9670	9.20	20240415	12240	-13.73	20240605	9670	9.20	20240415	0.19	N	183190	500	194 억	2269359	N	N	205	N	N
71	20241119	110844	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10560	-110	5	-1.03	66040820	6226	10.30	10730	10730	10560	13870	7470	10670	10607.26	5.89	-487	10916	10792	10666	10542	10416	10730	10480	195	3200	500	8320	10	1	38501886	4066	4.59	0.39	12	0.02	2300.00	26790.00	12240	20240605	-13.73	9670	20240415	9.20	12240	-13.73	20240605	9670	9.20	20240415	12240	-13.73	20240605	9670	9.20	20240415	0.19	N	183190	500	194 억	2269359	N	N	205	N	N
72	20241119	100907	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10610	-60	5	-0.56	33318850	3135	5.19	10730	10730	10580	13870	7470	10670	10628.02	5.89	-124	10916	10792	10666	10542	10416	10730	10480	195	3200	500	8320	10	1	38501886	4085	4.61	0.40	12	0.01	2300.00	26790.00	12240	20240605	-13.32	9670	20240415	9.72	12240	-13.32	20240605	9670	9.72	20240415	12240	-13.32	20240605	9670	9.72	20240415	0.19	N	183190	500	194 억	2269359	N	N	205	N	N
73	20241119	090859	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10660	-10	5	-0.09	1451990	136	0.23	10730	10730	10660	13870	7470	10670	10676.40	5.89	-64	10916	10792	10666	10542	10416	10730	10480	195	3200	500	8320	10	1	38501886	4104	4.63	0.40	12	0.00	2300.00	26790.00	12240	20240605	-12.91	9670	20240415	10.24	12240	-12.91	20240605	9670	10.24	20240415	12240	-12.91	20240605	9670	10.24	20240415	0.19	N	183190	500	194 억	2269359	N	N	205	N	N
74	20241118	160832	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10670	-70	5	-0.65	643168640	60417	82.02	10730	10790	10540	13960	7520	10740	10645.49	5.91	5370	11413	11076	10663	10326	9913	11245	10495	195	3220	500	8370	10	1	38501886	4108	4.64	0.40	12	0.16	2300.00	26790.00	12240	20240605	-12.83	9670	20240415	10.34	12240	-12.83	20240605	9670	10.34	20240415	12240	-12.83	20240605	9670	10.34	20240415	0.19	N	183190	500	194 억	2273834	N	N	205	N	N
75	20241118	150843	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10590	-150	5	-1.40	551167440	51745	70.25	10730	10790	10540	13960	7520	10740	10651.61	5.91	6697	11413	11076	10663	10326	9913	11245	10495	195	3220	500	8370	10	1	38501886	4077	4.60	0.40	12	0.13	2300.00	26790.00	12240	20240605	-13.48	9670	20240415	9.51	12240	-13.48	20240605	9670	9.51	20240415	12240	-13.48	20240605	9670	9.51	20240415	0.19	N	183190	500	194 억	2273834	N	N	151	N	N
76	20241118	140845	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10700	-40	5	-0.37	375060800	35179	47.76	10730	10790	10570	13960	7520	10740	10661.50	5.91	5265	11413	11076	10663	10326	9913	11245	10495	195	3220	500	8370	10	1	38501886	4120	4.65	0.40	12	0.09	2300.00	26790.00	12240	20240605	-12.58	9670	20240415	10.65	12240	-12.58	20240605	9670	10.65	20240415	12240	-12.58	20240605	9670	10.65	20240415	0.19	N	183190	500	194 억	2273834	N	N	151	N	N
77	20241118	130841	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10580	-160	5	-1.49	285729720	26805	36.39	10730	10790	10580	13960	7520	10740	10659.57	5.91	4877	11413	11076	10663	10326	9913	11245	10495	195	3220	500	8370	10	1	38501886	4073	4.60	0.39	12	0.07	2300.00	26790.00	12240	20240605	-13.56	9670	20240415	9.41	12240	-13.56	20240605	9670	9.41	20240415	12240	-13.56	20240605	9670	9.41	20240415	0.19	N	183190	500	194 억	2273834	N	N	151	N	N
78	20241118	120843	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10610	-130	5	-1.21	226855060	21251	28.85	10730	10790	10600	13960	7520	10740	10675.03	5.91	3244	11413	11076	10663	10326	9913	11245	10495	195	3220	500	8370	10	1	38501886	4085	4.61	0.40	12	0.06	2300.00	26790.00	12240	20240605	-13.32	9670	20240415	9.72	12240	-13.32	20240605	9670	9.72	20240415	12240	-13.32	20240605	9670	9.72	20240415	0.19	N	183190	500	194 억	2273834	N	N	151	N	N
79	20241118	110844	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10660	-80	5	-0.74	179656000	16808	22.82	10730	10790	10620	13960	7520	10740	10688.72	5.91	2109	11413	11076	10663	10326	9913	11245	10495	195	3220	500	8370	10	1	38501886	4104	4.63	0.40	12	0.04	2300.00	26790.00	12240	20240605	-12.91	9670	20240415	10.24	12240	-12.91	20240605	9670	10.24	20240415	12240	-12.91	20240605	9670	10.24	20240415	0.19	N	183190	500	194 억	2273834	N	N	151	N	N
80	20241118	100833	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10730	-10	5	-0.09	100254560	9363	12.71	10730	10790	10620	13960	7520	10740	10707.53	5.91	2216	11413	11076	10663	10326	9913	11245	10495	195	3220	500	8370	10	1	38501886	4131	4.67	0.40	12	0.02	2300.00	26790.00	12240	20240605	-12.34	9670	20240415	10.96	12240	-12.34	20240605	9670	10.96	20240415	12240	-12.34	20240605	9670	10.96	20240415	0.19	N	183190	500	194 억	2273834	N	N	151	N	N
81	20241118	090832	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10770	30	2	0.28	11553540	1077	1.46	10730	10790	10700	13960	7520	10740	10727.52	5.91	-218	11413	11076	10663	10326	9913	11245	10495	195	3220	500	8370	10	1	38501886	4147	4.68	0.40	12	0.00	2300.00	26790.00	12240	20240605	-12.01	9670	20240415	11.38	12240	-12.01	20240605	9670	11.38	20240415	12240	-12.01	20240605	9670	11.38	20240415	0.19	N	183190	500	194 억	2273834	N	N	151	N	N
82	20241115	160902	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10740	220	2	2.09	780753530	73531	279.88	10380	11000	10250	13670	7370	10520	10616.39	5.91	-1954	10760	10640	10480	10360	10200	10700	10420	195	3150	500	8200	10	1	38501886	4135	4.67	0.40	12	0.19	2300.00	26790.00	12240	20240605	-12.25	9670	20240415	11.07	12240	-12.25	20240605	9670	11.07	20240415	12240	-12.25	20240605	9670	11.07	20240415	0.19	N	183190	500	194 억	2275792	N	N	151	N	N
83	20241115	150928	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10660	140	2	1.33	730691220	68847	262.05	10380	11000	10250	13670	7370	10520	10613.26	5.91	-1466	10760	10640	10480	10360	10200	10700	10420	195	3150	500	8200	10	1	38501886	4104	4.63	0.40	12	0.18	2300.00	26790.00	12240	20240605	-12.91	9670	20240415	10.24	12240	-12.91	20240605	9670	10.24	20240415	12240	-12.91	20240605	9670	10.24	20240415	0.19	N	183190	500	194 억	2275792	N	N	0	N	N
84	20241115	140918	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10670	150	2	1.43	662049190	62404	237.53	10380	11000	10250	13670	7370	10520	10609.08	5.91	-274	10760	10640	10480	10360	10200	10700	10420	195	3150	500	8200	10	1	38501886	4108	4.64	0.40	12	0.16	2300.00	26790.00	12240	20240605	-12.83	9670	20240415	10.34	12240	-12.83	20240605	9670	10.34	20240415	12240	-12.83	20240605	9670	10.34	20240415	0.19	N	183190	500	194 억	2275792	N	N	0	N	N
85	20241115	130920	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10450	-70	5	-0.67	211307070	20410	77.69	10380	10500	10250	13670	7370	10520	10353.11	5.91	256	10760	10640	10480	10360	10200	10700	10420	195	3150	500	8200	10	1	38501886	4023	4.54	0.39	12	0.05	2300.00	26790.00	12240	20240605	-14.62	9670	20240415	8.07	12240	-14.62	20240605	9670	8.07	20240415	12240	-14.62	20240605	9670	8.07	20240415	0.19	N	183190	500	194 억	2275792	N	N	0	N	N
86	20241115	120923	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10490	-30	5	-0.29	178365070	17250	65.66	10380	10500	10250	13670	7370	10520	10340.00	5.91	-153	10760	10640	10480	10360	10200	10700	10420	195	3150	500	8200	10	1	38501886	4039	4.56	0.39	12	0.04	2300.00	26790.00	12240	20240605	-14.30	9670	20240415	8.48	12240	-14.30	20240605	9670	8.48	20240415	12240	-14.30	20240605	9670	8.48	20240415	0.19	N	183190	500	194 억	2275792	N	N	0	N	N
87	20241115	110859	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10320	-200	5	-1.90	115582340	11206	42.65	10380	10470	10250	13670	7370	10520	10314.33	5.91	-1159	10760	10640	10480	10360	10200	10700	10420	195	3150	500	8200	10	1	38501886	3973	4.49	0.39	12	0.03	2300.00	26790.00	12240	20240605	-15.69	9670	20240415	6.72	12240	-15.69	20240605	9670	6.72	20240415	12240	-15.69	20240605	9670	6.72	20240415	0.19	N	183190	500	194 억	2275792	N	N	0	N	N
88	20241115	100859	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10300	-220	5	-2.09	63013860	6099	23.21	10380	10470	10300	13670	7370	10520	10331.83	5.91	-1096	10760	10640	10480	10360	10200	10700	10420	195	3150	500	8200	10	1	38501886	3966	4.48	0.38	12	0.02	2300.00	26790.00	12240	20240605	-15.85	9670	20240415	6.51	12240	-15.85	20240605	9670	6.51	20240415	12240	-15.85	20240605	9670	6.51	20240415	0.19	N	183190	500	194 억	2275792	N	N	0	N	N
89	20241115	090822	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10470	-50	5	-0.48	6160500	594	2.26	10380	10470	10320	13670	7370	10520	10371.21	5.91	-95	10760	10640	10480	10360	10200	10700	10420	195	3150	500	8200	10	1	38501886	4031	4.55	0.39	12	0.00	2300.00	26790.00	12240	20240605	-14.46	9670	20240415	8.27	12240	-14.46	20240605	9670	8.27	20240415	12240	-14.46	20240605	9670	8.27	20240415	0.19	N	183190	500	194 억	2275792	N	N	0	N	N
90	20241114	160853	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10400	-140	5	-1.33	236788640	22718	40.02	10320	10600	10320	13700	7380	10540	10422.95	5.93	-8584	10926	10732	10476	10282	10026	10830	10380	195	3160	500	8220	10	1	38501886	4004	4.52	0.39	12	0.06	2300.00	26790.00	12240	20240605	-15.03	9670	20240415	7.55	12240	-15.03	20240605	9670	7.55	20240415	12240	-15.03	20240605	9670	7.55	20240415	0.18	N	183190	500	194 억	2284767	N	N	0	N	N
91	20241114	150858	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10380	-160	5	-1.52	209712320	20109	35.42	10320	10600	10320	13700	7380	10540	10428.78	5.93	-8295	10926	10732	10476	10282	10026	10830	10380	195	3160	500	8220	10	1	38501886	3996	4.51	0.39	12	0.05	2300.00	26790.00	12240	20240605	-15.20	9670	20240415	7.34	12240	-15.20	20240605	9670	7.34	20240415	12240	-15.20	20240605	9670	7.34	20240415	0.18	N	183190	500	194 억	2284767	N	N	0	N	N
92	20241114	140851	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10450	-90	5	-0.85	164796460	15785	27.80	10320	10600	10320	13700	7380	10540	10440.07	5.93	-8411	10926	10732	10476	10282	10026	10830	10380	195	3160	500	8220	10	1	38501886	4023	4.54	0.39	12	0.04	2300.00	26790.00	12240	20240605	-14.62	9670	20240415	8.07	12240	-14.62	20240605	9670	8.07	20240415	12240	-14.62	20240605	9670	8.07	20240415	0.18	N	183190	500	194 억	2284767	N	N	0	N	N
93	20241114	130852	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10370	-170	5	-1.61	145095620	13897	24.48	10320	10600	10320	13700	7380	10540	10440.79	5.93	-7778	10926	10732	10476	10282	10026	10830	10380	195	3160	500	8220	10	1	38501886	3993	4.51	0.39	12	0.04	2300.00	26790.00	12240	20240605	-15.28	9670	20240415	7.24	12240	-15.28	20240605	9670	7.24	20240415	12240	-15.28	20240605	9670	7.24	20240415	0.18	N	183190	500	194 억	2284767	N	N	0	N	N
94	20241114	120851	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10360	-180	5	-1.71	132692700	12700	22.37	10320	10600	10320	13700	7380	10540	10448.24	5.93	-7391	10926	10732	10476	10282	10026	10830	10380	195	3160	500	8220	10	1	38501886	3989	4.50	0.39	12	0.03	2300.00	26790.00	12240	20240605	-15.36	9670	20240415	7.14	12240	-15.36	20240605	9670	7.14	20240415	12240	-15.36	20240605	9670	7.14	20240415	0.18	N	183190	500	194 억	2284767	N	N	0	N	N
95	20241114	110849	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10470	-70	5	-0.66	86905800	8304	14.63	10320	10600	10320	13700	7380	10540	10465.53	5.93	-4364	10926	10732	10476	10282	10026	10830	10380	195	3160	500	8220	10	1	38501886	4031	4.55	0.39	12	0.02	2300.00	26790.00	12240	20240605	-14.46	9670	20240415	8.27	12240	-14.46	20240605	9670	8.27	20240415	12240	-14.46	20240605	9670	8.27	20240415	0.18	N	183190	500	194 억	2284767	N	N	0	N	N
96	20241114	100910	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10410	-130	5	-1.23	3172750	304	0.54	10320	10520	10320	13700	7380	10540	10436.68	5.93	-146	10926	10732	10476	10282	10026	10830	10380	195	3160	500	8220	10	1	38501886	4008	4.53	0.39	12	0.00	2300.00	26790.00	12240	20240605	-14.95	9670	20240415	7.65	12240	-14.95	20240605	9670	7.65	20240415	12240	-14.95	20240605	9670	7.65	20240415	0.18	N	183190	500	194 억	2284767	N	N	0	N	N
97	20241114	090845	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10540	0	3	0.00	0	0	0.00	0	0	0	13700	7380	10540	0.00	5.93	0	10926	10732	10476	10282	10026	10830	10380	195	3160	500	8220	10	1	38501886	4058	4.58	0.39	12	0.00	2300.00	26790.00	12240	20240605	-13.89	9670	20240415	9.00	12240	-13.89	20240605	9670	9.00	20240415	12240	-13.89	20240605	9670	9.00	20240415	0.18	N	183190	500	194 억	2284767	N	N	0	N	N
98	20241112	160821	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10640	-290	5	-2.65	617891370	57714	108.32	10910	10910	10500	14200	7660	10930	10706.10	5.96	-11679	11363	11146	10963	10746	10563	11055	10655	195	3270	500	8520	10	1	38501886	4097	4.63	0.40	12	0.15	2300.00	26790.00	12240	20240605	-13.07	9670	20240415	10.03	12240	-13.07	20240605	9670	10.03	20240415	12240	-13.07	20240605	9670	10.03	20240415	0.16	N	183190	500	194 억	2295593	N	N	2	N	N
99	20241112	150828	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10580	-350	5	-3.20	521304540	48584	91.18	10910	10910	10540	14200	7660	10930	10729.96	5.96	-10024	11363	11146	10963	10746	10563	11055	10655	195	3270	500	8520	10	1	38501886	4073	4.60	0.39	12	0.13	2300.00	26790.00	12240	20240605	-13.56	9670	20240415	9.41	12240	-13.56	20240605	9670	9.41	20240415	12240	-13.56	20240605	9670	9.41	20240415	0.16	N	183190	500	194 억	2295593	N	N	173	N	N
100	20241112	140833	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10740	-190	5	-1.74	360249530	33481	62.84	10910	10910	10690	14200	7660	10930	10759.82	5.96	-2079	11363	11146	10963	10746	10563	11055	10655	195	3270	500	8520	10	1	38501886	4135	4.67	0.40	12	0.09	2300.00	26790.00	12240	20240605	-12.25	9670	20240415	11.07	12240	-12.25	20240605	9670	11.07	20240415	12240	-12.25	20240605	9670	11.07	20240415	0.16	N	183190	500	194 억	2295593	N	N	173	N	N
101	20241112	130831	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10740	-190	5	-1.74	256261570	23780	44.63	10910	10910	10710	14200	7660	10930	10776.35	5.96	1261	11363	11146	10963	10746	10563	11055	10655	195	3270	500	8520	10	1	38501886	4135	4.67	0.40	12	0.06	2300.00	26790.00	12240	20240605	-12.25	9670	20240415	11.07	12240	-12.25	20240605	9670	11.07	20240415	12240	-12.25	20240605	9670	11.07	20240415	0.16	N	183190	500	194 억	2295593	N	N	173	N	N
102	20241112	120829	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10730	-200	5	-1.83	240045770	22270	41.80	10910	10910	10710	14200	7660	10930	10778.89	5.96	1563	11363	11146	10963	10746	10563	11055	10655	195	3270	500	8520	10	1	38501886	4131	4.67	0.40	12	0.06	2300.00	26790.00	12240	20240605	-12.34	9670	20240415	10.96	12240	-12.34	20240605	9670	10.96	20240415	12240	-12.34	20240605	9670	10.96	20240415	0.16	N	183190	500	194 억	2295593	N	N	173	N	N
103	20241112	110828	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10780	-150	5	-1.37	171757830	15916	29.87	10910	10910	10710	14200	7660	10930	10791.52	5.96	2012	11363	11146	10963	10746	10563	11055	10655	195	3270	500	8520	10	1	38501886	4151	4.69	0.40	12	0.04	2300.00	26790.00	12240	20240605	-11.93	9670	20240415	11.48	12240	-11.93	20240605	9670	11.48	20240415	12240	-11.93	20240605	9670	11.48	20240415	0.16	N	183190	500	194 억	2295593	N	N	173	N	N
104	20241112	100826	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10800	-130	5	-1.19	96434240	8910	16.72	10910	10910	10780	14200	7660	10930	10823.15	5.96	2035	11363	11146	10963	10746	10563	11055	10655	195	3270	500	8520	10	1	38501886	4158	4.70	0.40	12	0.02	2300.00	26790.00	12240	20240605	-11.76	9670	20240415	11.69	12240	-11.76	20240605	9670	11.69	20240415	12240	-11.76	20240605	9670	11.69	20240415	0.16	N	183190	500	194 억	2295593	N	N	173	N	N
105	20241112	090825	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10830	-100	5	-0.91	41360360	3816	7.16	10910	10910	10820	14200	7660	10930	10838.67	5.96	2350	11363	11146	10963	10746	10563	11055	10655	195	3270	500	8520	10	1	38501886	4170	4.71	0.40	12	0.01	2300.00	26790.00	12240	20240605	-11.52	9670	20240415	12.00	12240	-11.52	20240605	9670	12.00	20240415	12240	-11.52	20240605	9670	12.00	20240415	0.16	N	183190	500	194 억	2295593	N	N	173	N	N
106	20241111	160819	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10930	-250	5	-2.24	583630380	53256	169.48	11060	11180	10780	14530	7830	11180	10959.49	5.96	-380	11293	11236	11143	11086	10993	11265	11115	195	3350	500	8720	10	1	38501886	4208	4.75	0.41	12	0.14	2300.00	26790.00	12240	20240605	-10.70	9670	20240415	13.03	12240	-10.70	20240605	9670	13.03	20240415	12240	-10.70	20240605	9670	13.03	20240415	0.18	N	183190	500	194 억	2295582	N	N	173	N	N
107	20241111	150843	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10830	-350	5	-3.13	553700630	50511	160.74	11060	11180	10780	14530	7830	11180	10961.98	5.96	-83	11293	11236	11143	11086	10993	11265	11115	195	3350	500	8720	10	1	38501886	4170	4.71	0.40	12	0.13	2300.00	26790.00	12240	20240605	-11.52	9670	20240415	12.00	12240	-11.52	20240605	9670	12.00	20240415	12240	-11.52	20240605	9670	12.00	20240415	0.18	N	183190	500	194 억	2295582	N	N	135	N	N
108	20241111	140832	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10990	-190	5	-1.70	372164660	33823	107.63	11060	11180	10880	14530	7830	11180	11003.30	5.96	905	11293	11236	11143	11086	10993	11265	11115	195	3350	500	8720	10	1	38501886	4231	4.78	0.41	12	0.09	2300.00	26790.00	12240	20240605	-10.21	9670	20240415	13.65	12240	-10.21	20240605	9670	13.65	20240415	12240	-10.21	20240605	9670	13.65	20240415	0.18	N	183190	500	194 억	2295582	N	N	135	N	N
109	20241111	130829	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10930	-250	5	-2.24	232542460	21157	67.33	11060	11180	10880	14530	7830	11180	10991.28	5.96	547	11293	11236	11143	11086	10993	11265	11115	195	3350	500	8720	10	1	38501886	4208	4.75	0.41	12	0.05	2300.00	26790.00	12240	20240605	-10.70	9670	20240415	13.03	12240	-10.70	20240605	9670	13.03	20240415	12240	-10.70	20240605	9670	13.03	20240415	0.18	N	183190	500	194 억	2295582	N	N	135	N	N
110	20241111	120826	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10890	-290	5	-2.59	204247210	18564	59.08	11060	11180	10880	14530	7830	11180	11002.33	5.96	546	11293	11236	11143	11086	10993	11265	11115	195	3350	500	8720	10	1	38501886	4193	4.73	0.41	12	0.05	2300.00	26790.00	12240	20240605	-11.03	9670	20240415	12.62	12240	-11.03	20240605	9670	12.62	20240415	12240	-11.03	20240605	9670	12.62	20240415	0.18	N	183190	500	194 억	2295582	N	N	135	N	N
111	20241111	110823	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10950	-230	5	-2.06	140226070	12708	40.44	11060	11180	10930	14530	7830	11180	11034.47	5.96	-698	11293	11236	11143	11086	10993	11265	11115	195	3350	500	8720	10	1	38501886	4216	4.76	0.41	12	0.03	2300.00	26790.00	12240	20240605	-10.54	9670	20240415	13.24	12240	-10.54	20240605	9670	13.24	20240415	12240	-10.54	20240605	9670	13.24	20240415	0.18	N	183190	500	194 억	2295582	N	N	135	N	N
112	20241111	100819	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	11040	-140	5	-1.25	92009330	8312	26.45	11060	11180	11030	14530	7830	11180	11069.46	5.96	-1706	11293	11236	11143	11086	10993	11265	11115	195	3350	500	8720	10	1	38501886	4251	4.80	0.41	12	0.02	2300.00	26790.00	12240	20240605	-9.80	9670	20240415	14.17	12240	-9.80	20240605	9670	14.17	20240415	12240	-9.80	20240605	9670	14.17	20240415	0.18	N	183190	500	194 억	2295582	N	N	135	N	N
113	20241111	090816	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	11130	-50	5	-0.45	3406730	306	0.97	11060	11180	11060	14530	7830	11180	11133.10	5.96	-167	11293	11236	11143	11086	10993	11265	11115	195	3350	500	8720	10	1	38501886	4285	4.84	0.42	12	0.00	2300.00	26790.00	12240	20240605	-9.07	9670	20240415	15.10	12240	-9.07	20240605	9670	15.10	20240415	12240	-9.07	20240605	9670	15.10	20240415	0.18	N	183190	500	194 억	2295582	N	N	135	N	N
114	20241108	160812	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	11180	30	2	0.27	349481020	31353	49.58	11050	11200	11050	14490	7810	11150	11146.52	5.98	-8573	11536	11342	11096	10902	10656	11440	11000	195	3340	500	8690	10	1	38501886	4305	4.86	0.42	12	0.08	2300.00	26790.00	12240	20240605	-8.66	9670	20240415	15.62	12240	-8.66	20240605	9670	15.62	20240415	12240	-8.66	20240605	9670	15.62	20240415	0.18	N	183190	500	194 억	2304077	N	N	135	N	N
115	20241108	150820	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	11130	-20	5	-0.18	322751560	28956	45.79	11050	11200	11050	14490	7810	11150	11146.28	5.98	-8003	11536	11342	11096	10902	10656	11440	11000	195	3340	500	8690	10	1	38501886	4285	4.84	0.42	12	0.08	2300.00	26790.00	12240	20240605	-9.07	9670	20240415	15.10	12240	-9.07	20240605	9670	15.10	20240415	12240	-9.07	20240605	9670	15.10	20240415	0.18	N	183190	500	194 억	2304077	N	N	18	N	N
116	20241108	140818	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	11190	40	2	0.36	201261050	18085	28.60	11050	11200	11050	14490	7810	11150	11128.62	5.98	-6085	11536	11342	11096	10902	10656	11440	11000	195	3340	500	8690	10	1	38501886	4308	4.87	0.42	12	0.05	2300.00	26790.00	12240	20240605	-8.58	9670	20240415	15.72	12240	-8.58	20240605	9670	15.72	20240415	12240	-8.58	20240605	9670	15.72	20240415	0.18	N	183190	500	194 억	2304077	N	N	18	N	N
117	20241108	130821	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	11110	-40	5	-0.36	124458560	11209	17.73	11050	11180	11050	14490	7810	11150	11103.45	5.98	-4929	11536	11342	11096	10902	10656	11440	11000	195	3340	500	8690	10	1	38501886	4278	4.83	0.41	12	0.03	2300.00	26790.00	12240	20240605	-9.23	9670	20240415	14.89	12240	-9.23	20240605	9670	14.89	20240415	12240	-9.23	20240605	9670	14.89	20240415	0.18	N	183190	500	194 억	2304077	N	N	18	N	N
118	20241108	120819	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	11090	-60	5	-0.54	80744320	7275	11.50	11050	11180	11050	14490	7810	11150	11098.88	5.98	-2237	11536	11342	11096	10902	10656	11440	11000	195	3340	500	8690	10	1	38501886	4270	4.82	0.41	12	0.02	2300.00	26790.00	12240	20240605	-9.40	9670	20240415	14.68	12240	-9.40	20240605	9670	14.68	20240415	12240	-9.40	20240605	9670	14.68	20240415	0.18	N	183190	500	194 억	2304077	N	N	18	N	N
119	20241108	110818	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	11090	-60	5	-0.54	66875380	6026	9.53	11050	11180	11050	14490	7810	11150	11097.81	5.98	-1774	11536	11342	11096	10902	10656	11440	11000	195	3340	500	8690	10	1	38501886	4270	4.82	0.41	12	0.02	2300.00	26790.00	12240	20240605	-9.40	9670	20240415	14.68	12240	-9.40	20240605	9670	14.68	20240415	12240	-9.40	20240605	9670	14.68	20240415	0.18	N	183190	500	194 억	2304077	N	N	18	N	N
120	20241108	100829	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	11100	-50	5	-0.45	34899720	3139	4.96	11050	11180	11050	14490	7810	11150	11118.10	5.98	-1162	11536	11342	11096	10902	10656	11440	11000	195	3340	500	8690	10	1	38501886	4274	4.83	0.41	12	0.01	2300.00	26790.00	12240	20240605	-9.31	9670	20240415	14.79	12240	-9.31	20240605	9670	14.79	20240415	12240	-9.31	20240605	9670	14.79	20240415	0.18	N	183190	500	194 억	2304077	N	N	18	N	N
121	20241108	090812	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	11150	0	3	0.00	6771370	610	0.96	11050	11150	11050	14490	7810	11150	11100.61	5.98	51	11536	11342	11096	10902	10656	11440	11000	195	3340	500	8690	10	1	38501886	4293	4.85	0.42	12	0.00	2300.00	26790.00	12240	20240605	-8.91	9670	20240415	15.31	12240	-8.91	20240605	9670	15.31	20240415	12240	-8.91	20240605	9670	15.31	20240415	0.18	N	183190	500	194 억	2304077	N	N	18	N	N
122	20241107	160813	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	11150	10	2	0.09	707797730	63234	125.39	10850	11290	10850	14480	7800	11140	11193.31	5.99	5022	11340	11240	11050	10950	10760	11290	11000	195	3340	500	8680	10	1	38501886	4293	4.85	0.42	12	0.16	2300.00	26790.00	12240	20240605	-8.91	9670	20240415	15.31	12240	-8.91	20240605	9670	15.31	20240415	12240	-8.91	20240605	9670	15.31	20240415	0.18	N	183190	500	194 억	2304409	N	N	18	N	N
123	20241107	150817	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	11150	10	2	0.09	655941310	58594	116.19	10850	11290	10850	14480	7800	11140	11194.68	5.99	6517	11340	11240	11050	10950	10760	11290	11000	195	3340	500	8680	10	1	38501886	4293	4.85	0.42	12	0.15	2300.00	26790.00	12240	20240605	-8.91	9670	20240415	15.31	12240	-8.91	20240605	9670	15.31	20240415	12240	-8.91	20240605	9670	15.31	20240415	0.18	N	183190	500	194 억	2304409	N	N	17	N	N
124	20241107	140819	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	11290	150	2	1.35	549870370	49145	97.46	10850	11290	10850	14480	7800	11140	11188.73	5.99	8843	11340	11240	11050	10950	10760	11290	11000	195	3340	500	8680	10	1	38501886	4347	4.91	0.42	12	0.13	2300.00	26790.00	12240	20240605	-7.76	9670	20240415	16.75	12240	-7.76	20240605	9670	16.75	20240415	12240	-7.76	20240605	9670	16.75	20240415	0.18	N	183190	500	194 억	2304409	N	N	17	N	N
125	20241107	130820	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	11230	90	2	0.81	406576850	36419	72.22	10850	11240	10850	14480	7800	11140	11163.87	5.99	7354	11340	11240	11050	10950	10760	11290	11000	195	3340	500	8680	10	1	38501886	4324	4.88	0.42	12	0.09	2300.00	26790.00	12240	20240605	-8.25	9670	20240415	16.13	12240	-8.25	20240605	9670	16.13	20240415	12240	-8.25	20240605	9670	16.13	20240415	0.18	N	183190	500	194 억	2304409	N	N	17	N	N
126	20241107	120816	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	11210	70	2	0.63	318726210	28591	56.70	10850	11240	10850	14480	7800	11140	11147.78	5.99	7533	11340	11240	11050	10950	10760	11290	11000	195	3340	500	8680	10	1	38501886	4316	4.87	0.42	12	0.07	2300.00	26790.00	12240	20240605	-8.42	9670	20240415	15.93	12240	-8.42	20240605	9670	15.93	20240415	12240	-8.42	20240605	9670	15.93	20240415	0.18	N	183190	500	194 억	2304409	N	N	17	N	N
127	20241107	110814	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	11220	80	2	0.72	229112400	20607	40.86	10850	11220	10850	14480	7800	11140	11118.18	5.99	9193	11340	11240	11050	10950	10760	11290	11000	195	3340	500	8680	10	1	38501886	4320	4.88	0.42	12	0.05	2300.00	26790.00	12240	20240605	-8.33	9670	20240415	16.03	12240	-8.33	20240605	9670	16.03	20240415	12240	-8.33	20240605	9670	16.03	20240415	0.18	N	183190	500	194 억	2304409	N	N	17	N	N
128	20241107	100814	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	11190	50	2	0.45	151032680	13633	27.03	10850	11190	10850	14480	7800	11140	11078.46	5.99	6398	11340	11240	11050	10950	10760	11290	11000	195	3340	500	8680	10	1	38501886	4308	4.87	0.42	12	0.04	2300.00	26790.00	12240	20240605	-8.58	9670	20240415	15.72	12240	-8.58	20240605	9670	15.72	20240415	12240	-8.58	20240605	9670	15.72	20240415	0.18	N	183190	500	194 억	2304409	N	N	17	N	N
129	20241107	090814	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	11090	-50	5	-0.45	33950650	3086	6.12	10850	11120	10850	14480	7800	11140	11001.51	5.99	526	11340	11240	11050	10950	10760	11290	11000	195	3340	500	8680	10	1	38501886	4270	4.82	0.41	12	0.01	2300.00	26790.00	12240	20240605	-9.40	9670	20240415	14.68	12240	-9.40	20240605	9670	14.68	20240415	12240	-9.40	20240605	9670	14.68	20240415	0.18	N	183190	500	194 억	2304409	N	N	17	N	N
130	20241106	160820	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	11140	200	2	1.83	556603730	50421	205.47	10900	11150	10860	14220	7660	10940	11039.13	5.98	2995	11160	11050	10890	10780	10620	11105	10835	195	3280	500	8530	10	1	38501886	4289	4.84	0.42	12	0.13	2300.00	26790.00	12240	20240605	-8.99	9670	20240415	15.20	12240	-8.99	20240605	9670	15.20	20240415	12240	-8.99	20240605	9670	15.20	20240415	0.18	N	183190	500	194 억	2301163	N	N	17	N	N
131	20241106	150846	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	11100	160	2	1.46	444481830	40314	164.29	10900	11100	10860	14220	7660	10940	11025.50	5.98	2823	11160	11050	10890	10780	10620	11105	10835	195	3280	500	8530	10	1	38501886	4274	4.83	0.41	12	0.10	2300.00	26790.00	12240	20240605	-9.31	9670	20240415	14.79	12240	-9.31	20240605	9670	14.79	20240415	12240	-9.31	20240605	9670	14.79	20240415	0.18	N	183190	500	194 억	2301163	N	N	127	N	N
132	20241106	140838	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	11090	150	2	1.37	285693880	25992	105.92	10900	11090	10860	14220	7660	10940	10991.61	5.98	3593	11160	11050	10890	10780	10620	11105	10835	195	3280	500	8530	10	1	38501886	4270	4.82	0.41	12	0.07	2300.00	26790.00	12240	20240605	-9.40	9670	20240415	14.68	12240	-9.40	20240605	9670	14.68	20240415	12240	-9.40	20240605	9670	14.68	20240415	0.18	N	183190	500	194 억	2301163	N	N	127	N	N
133	20241106	130848	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10890	-50	5	-0.46	92329860	8451	34.44	10900	11000	10860	14220	7660	10940	10925.32	5.98	-2614	11160	11050	10890	10780	10620	11105	10835	195	3280	500	8530	10	1	38501886	4193	4.73	0.41	12	0.02	2300.00	26790.00	12240	20240605	-11.03	9670	20240415	12.62	12240	-11.03	20240605	9670	12.62	20240415	12240	-11.03	20240605	9670	12.62	20240415	0.18	N	183190	500	194 억	2301163	N	N	127	N	N
134	20241106	120819	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10940	0	3	0.00	69570610	6363	25.93	10900	11000	10860	14220	7660	10940	10933.62	5.98	-2446	11160	11050	10890	10780	10620	11105	10835	195	3280	500	8530	10	1	38501886	4212	4.76	0.41	12	0.02	2300.00	26790.00	12240	20240605	-10.62	9670	20240415	13.13	12240	-10.62	20240605	9670	13.13	20240415	12240	-10.62	20240605	9670	13.13	20240415	0.18	N	183190	500	194 억	2301163	N	N	127	N	N
135	20241106	110822	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10920	-20	5	-0.18	63742380	5830	23.76	10900	11000	10860	14220	7660	10940	10933.51	5.98	-2531	11160	11050	10890	10780	10620	11105	10835	195	3280	500	8530	10	1	38501886	4204	4.75	0.41	12	0.02	2300.00	26790.00	12240	20240605	-10.78	9670	20240415	12.93	12240	-10.78	20240605	9670	12.93	20240415	12240	-10.78	20240605	9670	12.93	20240415	0.18	N	183190	500	194 억	2301163	N	N	127	N	N
136	20241106	100830	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10910	-30	5	-0.27	49111750	4489	18.29	10900	11000	10860	14220	7660	10940	10940.47	5.98	-2980	11160	11050	10890	10780	10620	11105	10835	195	3280	500	8530	10	1	38501886	4201	4.74	0.41	12	0.01	2300.00	26790.00	12240	20240605	-10.87	9670	20240415	12.82	12240	-10.87	20240605	9670	12.82	20240415	12240	-10.87	20240605	9670	12.82	20240415	0.18	N	183190	500	194 억	2301163	N	N	127	N	N
137	20241106	090821	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10900	-40	5	-0.37	8786290	806	3.28	10900	10980	10900	14220	7660	10940	10901.10	5.98	-669	11160	11050	10890	10780	10620	11105	10835	195	3280	500	8530	10	1	38501886	4197	4.74	0.41	12	0.00	2300.00	26790.00	12240	20240605	-10.95	9670	20240415	12.72	12240	-10.95	20240605	9670	12.72	20240415	12240	-10.95	20240605	9670	12.72	20240415	0.18	N	183190	500	194 억	2301163	N	N	127	N	N
138	20241105	160758	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10940	80	2	0.74	266959670	24538	131.84	10860	11000	10730	14110	7610	10860	10879.44	5.97	1382	11080	10970	10790	10680	10500	11025	10735	195	3250	500	8470	10	1	38501886	4212	4.76	0.41	12	0.06	2300.00	26790.00	12240	20240605	-10.62	9670	20240415	13.13	12240	-10.62	20240605	9670	13.13	20240415	12240	-10.62	20240605	9670	13.13	20240415	0.18	N	183190	500	194 억	2299472	N	N	127	N	N
139	20241105	150816	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10920	60	2	0.55	236466090	21743	116.82	10860	11000	10730	14110	7610	10860	10875.50	5.97	1628	11080	10970	10790	10680	10500	11025	10735	195	3250	500	8470	10	1	38501886	4204	4.75	0.41	12	0.06	2300.00	26790.00	12240	20240605	-10.78	9670	20240415	12.93	12240	-10.78	20240605	9670	12.93	20240415	12240	-10.78	20240605	9670	12.93	20240415	0.18	N	183190	500	194 억	2299472	N	N	2	N	N
140	20241105	140811	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10830	-30	5	-0.28	76191970	7051	37.88	10860	10860	10730	14110	7610	10860	10805.84	5.97	-607	11080	10970	10790	10680	10500	11025	10735	195	3250	500	8470	10	1	38501886	4170	4.71	0.40	12	0.02	2300.00	26790.00	12240	20240605	-11.52	9670	20240415	12.00	12240	-11.52	20240605	9670	12.00	20240415	12240	-11.52	20240605	9670	12.00	20240415	0.18	N	183190	500	194 억	2299472	N	N	2	N	N
141	20241105	130816	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10860	0	3	0.00	68794290	6369	34.22	10860	10860	10730	14110	7610	10860	10801.43	5.97	-885	11080	10970	10790	10680	10500	11025	10735	195	3250	500	8470	10	1	38501886	4181	4.72	0.41	12	0.02	2300.00	26790.00	12240	20240605	-11.27	9670	20240415	12.31	12240	-11.27	20240605	9670	12.31	20240415	12240	-11.27	20240605	9670	12.31	20240415	0.18	N	183190	500	194 억	2299472	N	N	2	N	N
142	20241105	120809	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10850	-10	5	-0.09	55959260	5184	27.85	10860	10860	10730	14110	7610	10860	10794.61	5.97	-640	11080	10970	10790	10680	10500	11025	10735	195	3250	500	8470	10	1	38501886	4177	4.72	0.41	12	0.01	2300.00	26790.00	12240	20240605	-11.36	9670	20240415	12.20	12240	-11.36	20240605	9670	12.20	20240415	12240	-11.36	20240605	9670	12.20	20240415	0.18	N	183190	500	194 억	2299472	N	N	2	N	N
143	20241105	110758	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10800	-60	5	-0.55	28509510	2644	14.21	10860	10860	10730	14110	7610	10860	10782.72	5.97	-208	11080	10970	10790	10680	10500	11025	10735	195	3250	500	8470	10	1	38501886	4158	4.70	0.40	12	0.01	2300.00	26790.00	12240	20240605	-11.76	9670	20240415	11.69	12240	-11.76	20240605	9670	11.69	20240415	12240	-11.76	20240605	9670	11.69	20240415	0.18	N	183190	500	194 억	2299472	N	N	2	N	N
144	20241105	100806	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10770	-90	5	-0.83	17764400	1649	8.86	10860	10860	10730	14110	7610	10860	10772.83	5.97	49	11080	10970	10790	10680	10500	11025	10735	195	3250	500	8470	10	1	38501886	4147	4.68	0.40	12	0.00	2300.00	26790.00	12240	20240605	-12.01	9670	20240415	11.38	12240	-12.01	20240605	9670	11.38	20240415	12240	-12.01	20240605	9670	11.38	20240415	0.18	N	183190	500	194 억	2299472	N	N	2	N	N
145	20241105	090803	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10860	0	3	0.00	10860	1	0.01	10860	10860	10860	14110	7610	10860	10860.00	5.97	0	11080	10970	10790	10680	10500	11025	10735	195	3250	500	8470	10	1	38501886	4181	4.72	0.41	12	0.00	2300.00	26790.00	12240	20240605	-11.27	9670	20240415	12.31	12240	-11.27	20240605	9670	12.31	20240415	12240	-11.27	20240605	9670	12.31	20240415	0.18	N	183190	500	194 억	2299472	N	N	2	N	N
146	20241104	160800	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10860	240	2	2.26	201409360	18612	202.57	10670	10900	10610	13800	7440	10620	10821.46	5.98	-2403	10786	10702	10656	10572	10526	10680	10550	195	3180	500	8280	10	1	38501886	4181	4.72	0.41	12	0.05	2300.00	26790.00	12240	20240605	-11.27	9670	20240415	12.31	12240	-11.27	20240605	9670	12.31	20240415	12240	-11.27	20240605	9670	12.31	20240415	0.18	N	183190	500	194 억	2302517	N	N	2	N	N
147	20241104	150812	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10870	250	2	2.35	184062030	17009	185.12	10670	10900	10610	13800	7440	10620	10821.45	5.98	-1811	10786	10702	10656	10572	10526	10680	10550	195	3180	500	8280	10	1	38501886	4185	4.73	0.41	12	0.04	2300.00	26790.00	12240	20240605	-11.19	9670	20240415	12.41	12240	-11.19	20240605	9670	12.41	20240415	12240	-11.19	20240605	9670	12.41	20240415	0.18	N	183190	500	194 억	2302517	N	N	512	N	N
148	20241104	140800	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10880	260	2	2.45	149712750	13851	150.75	10670	10900	10610	13800	7440	10620	10808.80	5.98	-790	10786	10702	10656	10572	10526	10680	10550	195	3180	500	8280	10	1	38501886	4189	4.73	0.41	12	0.04	2300.00	26790.00	12240	20240605	-11.11	9670	20240415	12.51	12240	-11.11	20240605	9670	12.51	20240415	12240	-11.11	20240605	9670	12.51	20240415	0.18	N	183190	500	194 억	2302517	N	N	512	N	N
149	20241104	130743	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10890	270	2	2.54	124685770	11553	125.74	10670	10890	10610	13800	7440	10620	10792.50	5.98	-465	10786	10702	10656	10572	10526	10680	10550	195	3180	500	8280	10	1	38501886	4193	4.73	0.41	12	0.03	2300.00	26790.00	12240	20240605	-11.03	9670	20240415	12.62	12240	-11.03	20240605	9670	12.62	20240415	12240	-11.03	20240605	9670	12.62	20240415	0.18	N	183190	500	194 억	2302517	N	N	512	N	N
150	20241104	120749	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10870	250	2	2.35	99807700	9265	100.84	10670	10870	10610	13800	7440	10620	10772.55	5.98	-666	10786	10702	10656	10572	10526	10680	10550	195	3180	500	8280	10	1	38501886	4185	4.73	0.41	12	0.02	2300.00	26790.00	12240	20240605	-11.19	9670	20240415	12.41	12240	-11.19	20240605	9670	12.41	20240415	12240	-11.19	20240605	9670	12.41	20240415	0.18	N	183190	500	194 억	2302517	N	N	512	N	N
151	20241104	110744	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10750	130	2	1.22	80930620	7526	81.91	10670	10850	10610	13800	7440	10620	10753.47	5.98	-724	10786	10702	10656	10572	10526	10680	10550	195	3180	500	8280	10	1	38501886	4139	4.67	0.40	12	0.02	2300.00	26790.00	12240	20240605	-12.17	9670	20240415	11.17	12240	-12.17	20240605	9670	11.17	20240415	12240	-12.17	20240605	9670	11.17	20240415	0.18	N	183190	500	194 억	2302517	N	N	512	N	N
152	20241104	100735	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10830	210	2	1.98	50026540	4670	50.83	10670	10830	10610	13800	7440	10620	10712.32	5.98	-193	10786	10702	10656	10572	10526	10680	10550	195	3180	500	8280	10	1	38501886	4170	4.71	0.40	12	0.01	2300.00	26790.00	12240	20240605	-11.52	9670	20240415	12.00	12240	-11.52	20240605	9670	12.00	20240415	12240	-11.52	20240605	9670	12.00	20240415	0.18	N	183190	500	194 억	2302517	N	N	512	N	N
153	20241104	090745	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10620	0	3	0.00	4610380	434	4.72	10670	10670	10620	13800	7440	10620	10623.00	5.98	-7	10786	10702	10656	10572	10526	10680	10550	195	3180	500	8280	10	1	38501886	4089	4.62	0.40	12	0.00	2300.00	26790.00	12240	20240605	-13.24	9670	20240415	9.82	12240	-13.24	20240605	9670	9.82	20240415	12240	-13.24	20240605	9670	9.82	20240415	0.18	N	183190	500	194 억	2302517	N	N	512	N	N
154	20241101	160719	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10620	-120	5	-1.12	97787590	9183	26.61	10740	10740	10610	13960	7520	10740	10650.45	5.98	-883	10913	10826	10723	10636	10533	10775	10585	195	3220	500	8370	10	1	38501886	4089	4.62	0.40	12	0.02	2300.00	26790.00	12240	20240605	-13.24	9670	20240415	9.82	12240	-13.24	20240605	9670	9.82	20240415	12240	-13.24	20240605	9670	9.82	20240415	0.18	N	183190	500	194 억	2303066	N	N	512	N	N
155	20241101	150736	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10640	-100	5	-0.93	87280760	8194	23.75	10740	10740	10610	13960	7520	10740	10651.79	5.98	-727	10913	10826	10723	10636	10533	10775	10585	195	3220	500	8370	10	1	38501886	4097	4.63	0.40	12	0.02	2300.00	26790.00	12240	20240605	-13.07	9670	20240415	10.03	12240	-13.07	20240605	9670	10.03	20240415	12240	-13.07	20240605	9670	10.03	20240415	0.18	N	183190	500	194 억	2303066	N	N	2356	N	N
156	20241101	140712	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10660	-80	5	-0.74	73199830	6872	19.92	10740	10740	10610	13960	7520	10740	10651.90	5.98	-10	10913	10826	10723	10636	10533	10775	10585	195	3220	500	8370	10	1	38501886	4104	4.63	0.40	12	0.02	2300.00	26790.00	12240	20240605	-12.91	9670	20240415	10.24	12240	-12.91	20240605	9670	10.24	20240415	12240	-12.91	20240605	9670	10.24	20240415	0.18	N	183190	500	194 억	2303066	N	N	2356	N	N
157	20241101	130844	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10670	-70	5	-0.65	67861470	6371	18.46	10740	10740	10610	13960	7520	10740	10651.62	5.98	74	10913	10826	10723	10636	10533	10775	10585	195	3220	500	8370	10	1	38501886	4108	4.64	0.40	12	0.02	2300.00	26790.00	12240	20240605	-12.83	9670	20240415	10.34	12240	-12.83	20240605	9670	10.34	20240415	12240	-12.83	20240605	9670	10.34	20240415	0.18	N	183190	500	194 억	2303066	N	N	2356	N	N
158	20241101	120845	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10690	-50	5	-0.47	61530440	5778	16.75	10740	10740	10610	13960	7520	10740	10649.09	5.98	169	10913	10826	10723	10636	10533	10775	10585	195	3220	500	8370	10	1	38501886	4116	4.65	0.40	12	0.02	2300.00	26790.00	12240	20240605	-12.66	9670	20240415	10.55	12240	-12.66	20240605	9670	10.55	20240415	12240	-12.66	20240605	9670	10.55	20240415	0.18	N	183190	500	194 억	2303066	N	N	2356	N	N
159	20241101	110841	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10680	-60	5	-0.56	48281380	4536	13.15	10740	10740	10610	13960	7520	10740	10644.04	5.98	531	10913	10826	10723	10636	10533	10775	10585	195	3220	500	8370	10	1	38501886	4112	4.64	0.40	12	0.01	2300.00	26790.00	12240	20240605	-12.75	9670	20240415	10.44	12240	-12.75	20240605	9670	10.44	20240415	12240	-12.75	20240605	9670	10.44	20240415	0.18	N	183190	500	194 억	2303066	N	N	2356	N	N
160	20241101	100842	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10660	-80	5	-0.74	36594510	3440	9.97	10740	10740	10610	13960	7520	10740	10637.94	5.98	562	10913	10826	10723	10636	10533	10775	10585	195	3220	500	8370	10	1	38501886	4104	4.63	0.40	12	0.01	2300.00	26790.00	12240	20240605	-12.91	9670	20240415	10.24	12240	-12.91	20240605	9670	10.24	20240415	12240	-12.91	20240605	9670	10.24	20240415	0.18	N	183190	500	194 억	2303066	N	N	2356	N	N
161	20241101	090840	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	10640	-100	5	-0.93	3110100	292	0.85	10740	10740	10630	13960	7520	10740	10651.03	5.98	-198	10913	10826	10723	10636	10533	10775	10585	195	3220	500	8370	10	1	38501886	4097	4.63	0.40	12	0.00	2300.00	26790.00	12240	20240605	-13.07	9670	20240415	10.03	12240	-13.07	20240605	9670	10.03	20240415	12240	-13.07	20240605	9670	10.03	20240415	0.18	N	183190	500	194 억	2303066	N	N	2356	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History