KissMeData/344820/price/prices-20231101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

79 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	161236	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41450	100	2	0.24	567270450	13785	120.26	41000	41450	40950	53700	28950	41350	41151.13	9.38	756	41750	41550	41350	41150	40950	41450	41050	160	12350	1000	30590	50	1	15970512	6620	7.04	0.46	12	0.09	5884.00	90399.00	49200	20230504	-15.75	34600	20230104	19.80	49200	-15.75	20230504	34600	19.80	20230104	49200	-15.75	20230504	34600	19.80	20230104	0.31	N	344820	1000	159 억	1498330	N	N	0	N	N
3	20231130	151234	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41350	0	3	0.00	483585250	11763	102.62	41000	41400	40950	53700	28950	41350	41110.71	9.38	403	41750	41550	41350	41150	40950	41450	41050	160	12350	1000	30590	50	1	15970512	6604	7.03	0.46	12	0.07	5884.00	90399.00	49200	20230504	-15.96	34600	20230104	19.51	49200	-15.96	20230504	34600	19.51	20230104	49200	-15.96	20230504	34600	19.51	20230104	0.31	N	344820	1000	159 억	1498330	N	N	0	N	N
4	20231130	141231	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41100	-250	5	-0.60	313597900	7637	66.62	41000	41300	40950	53700	28950	41350	41062.97	9.38	58	41750	41550	41350	41150	40950	41450	41050	160	12350	1000	30590	50	1	15970512	6564	6.99	0.45	12	0.05	5884.00	90399.00	49200	20230504	-16.46	34600	20230104	18.79	49200	-16.46	20230504	34600	18.79	20230104	49200	-16.46	20230504	34600	18.79	20230104	0.31	N	344820	1000	159 억	1498330	N	N	0	N	N
5	20231130	131230	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41050	-300	5	-0.73	284746650	6934	60.49	41000	41300	40950	53700	28950	41350	41065.28	9.38	-7	41750	41550	41350	41150	40950	41450	41050	160	12350	1000	30590	50	1	15970512	6556	6.98	0.45	12	0.04	5884.00	90399.00	49200	20230504	-16.57	34600	20230104	18.64	49200	-16.57	20230504	34600	18.64	20230104	49200	-16.57	20230504	34600	18.64	20230104	0.31	N	344820	1000	159 억	1498330	N	N	0	N	N
6	20231130	121245	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41050	-300	5	-0.73	259085600	6309	55.04	41000	41300	40950	53700	28950	41350	41066.03	9.38	6	41750	41550	41350	41150	40950	41450	41050	160	12350	1000	30590	50	1	15970512	6556	6.98	0.45	12	0.04	5884.00	90399.00	49200	20230504	-16.57	34600	20230104	18.64	49200	-16.57	20230504	34600	18.64	20230104	49200	-16.57	20230504	34600	18.64	20230104	0.31	N	344820	1000	159 억	1498330	N	N	0	N	N
7	20231130	111238	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41050	-300	5	-0.73	180789700	4400	38.38	41000	41300	41000	53700	28950	41350	41088.57	9.38	343	41750	41550	41350	41150	40950	41450	41050	160	12350	1000	30590	50	1	15970512	6556	6.98	0.45	12	0.03	5884.00	90399.00	49200	20230504	-16.57	34600	20230104	18.64	49200	-16.57	20230504	34600	18.64	20230104	49200	-16.57	20230504	34600	18.64	20230104	0.31	N	344820	1000	159 억	1498330	N	N	0	N	N
8	20231130	101232	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41150	-200	5	-0.48	114079850	2776	24.22	41000	41300	41000	53700	28950	41350	41095.05	9.38	155	41750	41550	41350	41150	40950	41450	41050	160	12350	1000	30590	50	1	15970512	6572	6.99	0.46	12	0.02	5884.00	90399.00	49200	20230504	-16.36	34600	20230104	18.93	49200	-16.36	20230504	34600	18.93	20230104	49200	-16.36	20230504	34600	18.93	20230104	0.31	N	344820	1000	159 억	1498330	N	N	0	N	N
9	20231130	091232	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41100	-250	5	-0.60	21704000	529	4.61	41000	41150	41000	53700	28950	41350	41028.36	9.38	136	41750	41550	41350	41150	40950	41450	41050	160	12350	1000	30590	50	1	15970512	6564	6.99	0.45	12	0.00	5884.00	90399.00	49200	20230504	-16.46	34600	20230104	18.79	49200	-16.46	20230504	34600	18.79	20230104	49200	-16.46	20230504	34600	18.79	20230104	0.31	N	344820	1000	159 억	1498330	N	N	0	N	N
10	20231129	161226	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41350	-50	5	-0.12	473930400	11463	55.46	41400	41550	41150	53800	29000	41400	41344.36	9.38	214	42000	41700	41450	41150	40900	41575	41025	160	12400	1000	30630	50	1	15970512	6604	7.03	0.46	12	0.07	5884.00	90399.00	49200	20230504	-15.96	34600	20230104	19.51	49200	-15.96	20230504	34600	19.51	20230104	49200	-15.96	20230504	34600	19.51	20230104	0.30	N	344820	1000	159 억	1498251	N	N	0	N	N
11	20231129	151238	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41250	-150	5	-0.36	436485300	10556	51.07	41400	41550	41200	53800	29000	41400	41349.50	9.38	194	42000	41700	41450	41150	40900	41575	41025	160	12400	1000	30630	50	1	15970512	6588	7.01	0.46	12	0.07	5884.00	90399.00	49200	20230504	-16.16	34600	20230104	19.22	49200	-16.16	20230504	34600	19.22	20230104	49200	-16.16	20230504	34600	19.22	20230104	0.30	N	344820	1000	159 억	1498251	N	N	0	N	N
12	20231129	141229	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41300	-100	5	-0.24	380729100	9204	44.53	41400	41550	41200	53800	29000	41400	41365.61	9.38	-64	42000	41700	41450	41150	40900	41575	41025	160	12400	1000	30630	50	1	15970512	6596	7.02	0.46	12	0.06	5884.00	90399.00	49200	20230504	-16.06	34600	20230104	19.36	49200	-16.06	20230504	34600	19.36	20230104	49200	-16.06	20230504	34600	19.36	20230104	0.30	N	344820	1000	159 억	1498251	N	N	0	N	N
13	20231129	131231	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41300	-100	5	-0.24	317046250	7663	37.08	41400	41550	41200	53800	29000	41400	41373.65	9.38	-197	42000	41700	41450	41150	40900	41575	41025	160	12400	1000	30630	50	1	15970512	6596	7.02	0.46	12	0.05	5884.00	90399.00	49200	20230504	-16.06	34600	20230104	19.36	49200	-16.06	20230504	34600	19.36	20230104	49200	-16.06	20230504	34600	19.36	20230104	0.30	N	344820	1000	159 억	1498251	N	N	0	N	N
14	20231129	121233	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41500	100	2	0.24	225458650	5449	26.36	41400	41500	41250	53800	29000	41400	41376.15	9.38	-247	42000	41700	41450	41150	40900	41575	41025	160	12400	1000	30630	50	1	15970512	6628	7.05	0.46	12	0.03	5884.00	90399.00	49200	20230504	-15.65	34600	20230104	19.94	49200	-15.65	20230504	34600	19.94	20230104	49200	-15.65	20230504	34600	19.94	20230104	0.30	N	344820	1000	159 억	1498251	N	N	0	N	N
15	20231129	111233	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41350	-50	5	-0.12	175832750	4251	20.57	41400	41450	41250	53800	29000	41400	41362.68	9.38	-241	42000	41700	41450	41150	40900	41575	41025	160	12400	1000	30630	50	1	15970512	6604	7.03	0.46	12	0.03	5884.00	90399.00	49200	20230504	-15.96	34600	20230104	19.51	49200	-15.96	20230504	34600	19.51	20230104	49200	-15.96	20230504	34600	19.51	20230104	0.30	N	344820	1000	159 억	1498251	N	N	0	N	N
16	20231129	101230	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41300	-100	5	-0.24	89704550	2169	10.49	41400	41450	41250	53800	29000	41400	41357.56	9.38	-781	42000	41700	41450	41150	40900	41575	41025	160	12400	1000	30630	50	1	15970512	6596	7.02	0.46	12	0.01	5884.00	90399.00	49200	20230504	-16.06	34600	20230104	19.36	49200	-16.06	20230504	34600	19.36	20230104	49200	-16.06	20230504	34600	19.36	20230104	0.30	N	344820	1000	159 억	1498251	N	N	0	N	N
17	20231129	091224	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41300	-100	5	-0.24	16011000	387	1.87	41400	41400	41300	53800	29000	41400	41372.09	9.38	-190	42000	41700	41450	41150	40900	41575	41025	160	12400	1000	30630	50	1	15970512	6596	7.02	0.46	12	0.00	5884.00	90399.00	49200	20230504	-16.06	34600	20230104	19.36	49200	-16.06	20230504	34600	19.36	20230104	49200	-16.06	20230504	34600	19.36	20230104	0.30	N	344820	1000	159 억	1498251	N	N	0	N	N
18	20231128	161225	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41400	150	2	0.36	856819500	20654	144.46	41450	41750	41200	53600	28900	41250	41484.61	9.31	10991	41850	41550	41250	40950	40650	41700	41100	160	12350	1000	30520	50	1	15970512	6612	7.04	0.46	12	0.13	5884.00	90399.00	49200	20230504	-15.85	34600	20230104	19.65	49200	-15.85	20230504	34600	19.65	20230104	49200	-15.85	20230504	34600	19.65	20230104	0.27	N	344820	1000	159 억	1487028	N	N	0	N	N
19	20231128	151101	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41400	150	2	0.36	818079450	19718	137.92	41450	41750	41200	53600	28900	41250	41488.98	9.31	10519	41850	41550	41250	40950	40650	41700	41100	160	12350	1000	30520	50	1	15970512	6612	7.04	0.46	12	0.12	5884.00	90399.00	49200	20230504	-15.85	34600	20230104	19.65	49200	-15.85	20230504	34600	19.65	20230104	49200	-15.85	20230504	34600	19.65	20230104	0.27	N	344820	1000	159 억	1487028	N	N	0	N	N
20	20231128	141222	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41350	100	2	0.24	736106500	17737	124.06	41450	41750	41200	53600	28900	41250	41501.20	9.31	9604	41850	41550	41250	40950	40650	41700	41100	160	12350	1000	30520	50	1	15970512	6604	7.03	0.46	12	0.11	5884.00	90399.00	49200	20230504	-15.96	34600	20230104	19.51	49200	-15.96	20230504	34600	19.51	20230104	49200	-15.96	20230504	34600	19.51	20230104	0.27	N	344820	1000	159 억	1487028	N	N	0	N	N
21	20231128	131217	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41500	250	2	0.61	632569750	15236	106.57	41450	41750	41200	53600	28900	41250	41518.12	9.31	9219	41850	41550	41250	40950	40650	41700	41100	160	12350	1000	30520	50	1	15970512	6628	7.05	0.46	12	0.10	5884.00	90399.00	49200	20230504	-15.65	34600	20230104	19.94	49200	-15.65	20230504	34600	19.94	20230104	49200	-15.65	20230504	34600	19.94	20230104	0.27	N	344820	1000	159 억	1487028	N	N	0	N	N
22	20231128	121224	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41500	250	2	0.61	582957950	14040	98.20	41450	41750	41200	53600	28900	41250	41521.24	9.31	8718	41850	41550	41250	40950	40650	41700	41100	160	12350	1000	30520	50	1	15970512	6628	7.05	0.46	12	0.09	5884.00	90399.00	49200	20230504	-15.65	34600	20230104	19.94	49200	-15.65	20230504	34600	19.94	20230104	49200	-15.65	20230504	34600	19.94	20230104	0.27	N	344820	1000	159 억	1487028	N	N	0	N	N
23	20231128	111224	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41500	250	2	0.61	448285950	10795	75.51	41450	41750	41200	53600	28900	41250	41527.21	9.31	7529	41850	41550	41250	40950	40650	41700	41100	160	12350	1000	30520	50	1	15970512	6628	7.05	0.46	12	0.07	5884.00	90399.00	49200	20230504	-15.65	34600	20230104	19.94	49200	-15.65	20230504	34600	19.94	20230104	49200	-15.65	20230504	34600	19.94	20230104	0.27	N	344820	1000	159 억	1487028	N	N	0	N	N
24	20231128	101219	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41500	250	2	0.61	119730450	2887	20.19	41450	41600	41200	53600	28900	41250	41472.35	9.31	1125	41850	41550	41250	40950	40650	41700	41100	160	12350	1000	30520	50	1	15970512	6628	7.05	0.46	12	0.02	5884.00	90399.00	49200	20230504	-15.65	34600	20230104	19.94	49200	-15.65	20230504	34600	19.94	20230104	49200	-15.65	20230504	34600	19.94	20230104	0.27	N	344820	1000	159 억	1487028	N	N	0	N	N
25	20231128	091219	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41500	250	2	0.61	41379650	1000	6.99	41450	41500	41200	53600	28900	41250	41379.78	9.31	280	41850	41550	41250	40950	40650	41700	41100	160	12350	1000	30520	50	1	15970512	6628	7.05	0.46	12	0.01	5884.00	90399.00	49200	20230504	-15.65	34600	20230104	19.94	49200	-15.65	20230504	34600	19.94	20230104	49200	-15.65	20230504	34600	19.94	20230104	0.27	N	344820	1000	159 억	1487028	N	N	0	N	N
26	20231127	161210	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41250	50	2	0.12	590222050	14287	69.20	41200	41550	40950	53500	28850	41200	41311.86	9.28	4643	41900	41550	41300	40950	40700	41425	40825	160	12300	1000	30480	50	1	15970512	6588	7.01	0.46	12	0.09	5884.00	90399.00	49200	20230504	-16.16	34600	20230104	19.22	49200	-16.16	20230504	34600	19.22	20230104	49200	-16.16	20230504	34600	19.22	20230104	0.26	N	344820	1000	159 억	1482326	N	N	0	N	N
27	20231127	151224	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41200	0	3	0.00	550780650	13329	64.56	41200	41550	40950	53500	28850	41200	41321.98	9.28	4281	41900	41550	41300	40950	40700	41425	40825	160	12300	1000	30480	50	1	15970512	6580	7.00	0.46	12	0.08	5884.00	90399.00	49200	20230504	-16.26	34600	20230104	19.08	49200	-16.26	20230504	34600	19.08	20230104	49200	-16.26	20230504	34600	19.08	20230104	0.26	N	344820	1000	159 억	1482326	N	N	0	N	N
28	20231127	141221	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41500	300	2	0.73	490192550	11861	57.45	41200	41550	40950	53500	28850	41200	41328.10	9.28	4314	41900	41550	41300	40950	40700	41425	40825	160	12300	1000	30480	50	1	15970512	6628	7.05	0.46	12	0.07	5884.00	90399.00	49200	20230504	-15.65	34600	20230104	19.94	49200	-15.65	20230504	34600	19.94	20230104	49200	-15.65	20230504	34600	19.94	20230104	0.26	N	344820	1000	159 억	1482326	N	N	0	N	N
29	20231127	131224	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41400	200	2	0.49	452528400	10952	53.05	41200	41550	40950	53500	28850	41200	41319.25	9.28	4302	41900	41550	41300	40950	40700	41425	40825	160	12300	1000	30480	50	1	15970512	6612	7.04	0.46	12	0.07	5884.00	90399.00	49200	20230504	-15.85	34600	20230104	19.65	49200	-15.85	20230504	34600	19.65	20230104	49200	-15.85	20230504	34600	19.65	20230104	0.26	N	344820	1000	159 억	1482326	N	N	0	N	N
30	20231127	121230	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41450	250	2	0.61	418022300	10119	49.01	41200	41550	40950	53500	28850	41200	41310.63	9.28	4159	41900	41550	41300	40950	40700	41425	40825	160	12300	1000	30480	50	1	15970512	6620	7.04	0.46	12	0.06	5884.00	90399.00	49200	20230504	-15.75	34600	20230104	19.80	49200	-15.75	20230504	34600	19.80	20230104	49200	-15.75	20230504	34600	19.80	20230104	0.26	N	344820	1000	159 억	1482326	N	N	0	N	N
31	20231127	111208	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41400	200	2	0.49	326657650	7917	38.35	41200	41550	40950	53500	28850	41200	41260.28	9.28	3969	41900	41550	41300	40950	40700	41425	40825	160	12300	1000	30480	50	1	15970512	6612	7.04	0.46	12	0.05	5884.00	90399.00	49200	20230504	-15.85	34600	20230104	19.65	49200	-15.85	20230504	34600	19.65	20230104	49200	-15.85	20230504	34600	19.65	20230104	0.26	N	344820	1000	159 억	1482326	N	N	0	N	N
32	20231127	101206	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41450	250	2	0.61	224452350	5453	26.41	41200	41500	40950	53500	28850	41200	41161.26	9.28	3344	41900	41550	41300	40950	40700	41425	40825	160	12300	1000	30480	50	1	15970512	6620	7.04	0.46	12	0.03	5884.00	90399.00	49200	20230504	-15.75	34600	20230104	19.80	49200	-15.75	20230504	34600	19.80	20230104	49200	-15.75	20230504	34600	19.80	20230104	0.26	N	344820	1000	159 억	1482326	N	N	0	N	N
33	20231127	091210	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41250	50	2	0.12	149199100	3635	17.61	41200	41450	40950	53500	28850	41200	41045.14	9.28	2659	41900	41550	41300	40950	40700	41425	40825	160	12300	1000	30480	50	1	15970512	6588	7.01	0.46	12	0.02	5884.00	90399.00	49200	20230504	-16.16	34600	20230104	19.22	49200	-16.16	20230504	34600	19.22	20230104	49200	-16.16	20230504	34600	19.22	20230104	0.26	N	344820	1000	159 억	1482326	N	N	0	N	N
34	20231124	161203	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41200	-100	5	-0.24	854151650	20644	124.77	41350	41650	41050	53600	28950	41300	41375.50	9.26	3655	42033	41666	41433	41066	40833	41550	40950	160	12300	1000	30560	50	1	15970512	6580	7.00	0.46	12	0.13	5884.00	90399.00	49200	20230504	-16.26	34600	20230104	19.08	49200	-16.26	20230504	34600	19.08	20230104	49200	-16.26	20230504	34600	19.08	20230104	0.26	N	344820	1000	159 억	1478669	N	N	4	N	N
35	20231124	151211	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41250	-50	5	-0.12	809389900	19558	118.21	41350	41650	41050	53600	28950	41300	41384.08	9.26	3401	42033	41666	41433	41066	40833	41550	40950	160	12300	1000	30560	50	1	15970512	6588	7.01	0.46	12	0.12	5884.00	90399.00	49200	20230504	-16.16	34600	20230104	19.22	49200	-16.16	20230504	34600	19.22	20230104	49200	-16.16	20230504	34600	19.22	20230104	0.26	N	344820	1000	159 억	1478669	N	N	4	N	N
36	20231124	141208	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41100	-200	5	-0.48	728213250	17587	106.30	41350	41650	41100	53600	28950	41300	41406.34	9.26	3079	42033	41666	41433	41066	40833	41550	40950	160	12300	1000	30560	50	1	15970512	6564	6.99	0.45	12	0.11	5884.00	90399.00	49200	20230504	-16.46	34600	20230104	18.79	49200	-16.46	20230504	34600	18.79	20230104	49200	-16.46	20230504	34600	18.79	20230104	0.26	N	344820	1000	159 억	1478669	N	N	4	N	N
37	20231124	131205	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41350	50	2	0.12	604187350	14574	88.09	41350	41650	41250	53600	28950	41300	41456.52	9.26	2050	42033	41666	41433	41066	40833	41550	40950	160	12300	1000	30560	50	1	15970512	6604	7.03	0.46	12	0.09	5884.00	90399.00	49200	20230504	-15.96	34600	20230104	19.51	49200	-15.96	20230504	34600	19.51	20230104	49200	-15.96	20230504	34600	19.51	20230104	0.26	N	344820	1000	159 억	1478669	N	N	4	N	N
38	20231124	121213	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41350	50	2	0.12	539398900	13005	78.60	41350	41650	41300	53600	28950	41300	41476.27	9.26	1570	42033	41666	41433	41066	40833	41550	40950	160	12300	1000	30560	50	1	15970512	6604	7.03	0.46	12	0.08	5884.00	90399.00	49200	20230504	-15.96	34600	20230104	19.51	49200	-15.96	20230504	34600	19.51	20230104	49200	-15.96	20230504	34600	19.51	20230104	0.26	N	344820	1000	159 억	1478669	N	N	4	N	N
39	20231124	111209	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41450	150	2	0.36	477004600	11498	69.50	41350	41650	41300	53600	28950	41300	41485.88	9.26	1316	42033	41666	41433	41066	40833	41550	40950	160	12300	1000	30560	50	1	15970512	6620	7.04	0.46	12	0.07	5884.00	90399.00	49200	20230504	-15.75	34600	20230104	19.80	49200	-15.75	20230504	34600	19.80	20230104	49200	-15.75	20230504	34600	19.80	20230104	0.26	N	344820	1000	159 억	1478669	N	N	4	N	N
40	20231124	101211	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41400	100	2	0.24	399871900	9638	58.25	41350	41650	41300	53600	28950	41300	41489.10	9.26	931	42033	41666	41433	41066	40833	41550	40950	160	12300	1000	30560	50	1	15970512	6612	7.04	0.46	12	0.06	5884.00	90399.00	49200	20230504	-15.85	34600	20230104	19.65	49200	-15.85	20230504	34600	19.65	20230104	49200	-15.85	20230504	34600	19.65	20230104	0.26	N	344820	1000	159 억	1478669	N	N	4	N	N
41	20231124	091204	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41350	50	2	0.12	1860350	45	0.27	41350	41450	41300	53600	28950	41300	41341.11	9.26	-25	42033	41666	41433	41066	40833	41550	40950	160	12300	1000	30560	50	1	15970512	6604	7.03	0.46	12	0.00	5884.00	90399.00	49200	20230504	-15.96	34600	20230104	19.51	49200	-15.96	20230504	34600	19.51	20230104	49200	-15.96	20230504	34600	19.51	20230104	0.26	N	344820	1000	159 억	1478669	N	N	4	N	N
42	20231123	161148	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41300	-350	5	-0.84	685092000	16538	101.62	41800	41800	41200	54100	29200	41650	41425.32	9.28	-7977	42083	41866	41633	41416	41183	41750	41300	160	12450	1000	30820	50	1	15970512	6596	7.02	0.46	12	0.10	5884.00	90399.00	49200	20230504	-16.06	34600	20230104	19.36	49200	-16.06	20230504	34600	19.36	20230104	49200	-16.06	20230504	34600	19.36	20230104	0.26	N	344820	1000	159 억	1482422	N	N	4	N	N
43	20231123	151230	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41250	-400	5	-0.96	669830700	16168	99.34	41800	41800	41200	54100	29200	41650	41429.41	9.28	-7776	42083	41866	41633	41416	41183	41750	41300	160	12450	1000	30820	50	1	15970512	6588	7.01	0.46	12	0.10	5884.00	90399.00	49200	20230504	-16.16	34600	20230104	19.22	49200	-16.16	20230504	34600	19.22	20230104	49200	-16.16	20230504	34600	19.22	20230104	0.26	N	344820	1000	159 억	1482422	N	N	42	N	N
44	20231123	141230	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41300	-350	5	-0.84	594807750	14349	88.17	41800	41800	41250	54100	29200	41650	41452.91	9.28	-6808	42083	41866	41633	41416	41183	41750	41300	160	12450	1000	30820	50	1	15970512	6596	7.02	0.46	12	0.09	5884.00	90399.00	49200	20230504	-16.06	34600	20230104	19.36	49200	-16.06	20230504	34600	19.36	20230104	49200	-16.06	20230504	34600	19.36	20230104	0.26	N	344820	1000	159 억	1482422	N	N	42	N	N
45	20231123	131228	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41300	-350	5	-0.84	506691350	12216	75.06	41800	41800	41300	54100	29200	41650	41477.68	9.28	-5384	42083	41866	41633	41416	41183	41750	41300	160	12450	1000	30820	50	1	15970512	6596	7.02	0.46	12	0.08	5884.00	90399.00	49200	20230504	-16.06	34600	20230104	19.36	49200	-16.06	20230504	34600	19.36	20230104	49200	-16.06	20230504	34600	19.36	20230104	0.26	N	344820	1000	159 억	1482422	N	N	42	N	N
46	20231123	121207	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41400	-250	5	-0.60	377543600	9092	55.86	41800	41800	41400	54100	29200	41650	41524.81	9.28	-3556	42083	41866	41633	41416	41183	41750	41300	160	12450	1000	30820	50	1	15970512	6612	7.04	0.46	12	0.06	5884.00	90399.00	49200	20230504	-15.85	34600	20230104	19.65	49200	-15.85	20230504	34600	19.65	20230104	49200	-15.85	20230504	34600	19.65	20230104	0.26	N	344820	1000	159 억	1482422	N	N	42	N	N
47	20231123	111239	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41400	-250	5	-0.60	277159400	6669	40.98	41800	41800	41400	54100	29200	41650	41559.36	9.28	-2892	42083	41866	41633	41416	41183	41750	41300	160	12450	1000	30820	50	1	15970512	6612	7.04	0.46	12	0.04	5884.00	90399.00	49200	20230504	-15.85	34600	20230104	19.65	49200	-15.85	20230504	34600	19.65	20230104	49200	-15.85	20230504	34600	19.65	20230104	0.26	N	344820	1000	159 억	1482422	N	N	42	N	N
48	20231123	101213	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41550	-100	5	-0.24	175036750	4206	25.84	41800	41800	41550	54100	29200	41650	41615.97	9.28	-2132	42083	41866	41633	41416	41183	41750	41300	160	12450	1000	30820	50	1	15970512	6636	7.06	0.46	12	0.03	5884.00	90399.00	49200	20230504	-15.55	34600	20230104	20.09	49200	-15.55	20230504	34600	20.09	20230104	49200	-15.55	20230504	34600	20.09	20230104	0.26	N	344820	1000	159 억	1482422	N	N	42	N	N
49	20231123	091207	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41650	0	3	0.00	66511700	1599	9.82	41800	41800	41550	54100	29200	41650	41595.81	9.28	-231	42083	41866	41633	41416	41183	41750	41300	160	12450	1000	30820	50	1	15970512	6652	7.08	0.46	12	0.01	5884.00	90399.00	49200	20230504	-15.35	34600	20230104	20.38	49200	-15.35	20230504	34600	20.38	20230104	49200	-15.35	20230504	34600	20.38	20230104	0.26	N	344820	1000	159 억	1482422	N	N	42	N	N
50	20231122	161122	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41650	-50	5	-0.12	676984900	16273	109.23	41700	41850	41400	54200	29200	41700	41601.73	9.28	-486	41966	41832	41666	41532	41366	41900	41600	160	12500	1000	30850	50	1	15970512	6652	7.08	0.46	12	0.10	5884.00	90399.00	49200	20230504	-15.35	34600	20230104	20.38	49200	-15.35	20230504	34600	20.38	20230104	49200	-15.35	20230504	34600	20.38	20230104	0.27	N	344820	1000	159 억	1481416	N	N	42	N	N
51	20231122	151147	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41500	-200	5	-0.48	648037450	15577	104.56	41700	41850	41400	54200	29200	41700	41602.20	9.28	-358	41966	41832	41666	41532	41366	41900	41600	160	12500	1000	30850	50	1	15970512	6628	7.05	0.46	12	0.10	5884.00	90399.00	49200	20230504	-15.65	34600	20230104	19.94	49200	-15.65	20230504	34600	19.94	20230104	49200	-15.65	20230504	34600	19.94	20230104	0.27	N	344820	1000	159 억	1481416	N	N	0	N	N
52	20231122	141137	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41450	-250	5	-0.60	554026500	13310	89.34	41700	41850	41400	54200	29200	41700	41624.83	9.28	-327	41966	41832	41666	41532	41366	41900	41600	160	12500	1000	30850	50	1	15970512	6620	7.04	0.46	12	0.08	5884.00	90399.00	49200	20230504	-15.75	34600	20230104	19.80	49200	-15.75	20230504	34600	19.80	20230104	49200	-15.75	20230504	34600	19.80	20230104	0.27	N	344820	1000	159 억	1481416	N	N	0	N	N
53	20231122	131215	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41400	-300	5	-0.72	446775600	10722	71.97	41700	41850	41400	54200	29200	41700	41669.05	9.28	-18	41966	41832	41666	41532	41366	41900	41600	160	12500	1000	30850	50	1	15970512	6612	7.04	0.46	12	0.07	5884.00	90399.00	49200	20230504	-15.85	34600	20230104	19.65	49200	-15.85	20230504	34600	19.65	20230104	49200	-15.85	20230504	34600	19.65	20230104	0.27	N	344820	1000	159 억	1481416	N	N	0	N	N
54	20231122	121224	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41600	-100	5	-0.24	377102300	9042	60.69	41700	41850	41500	54200	29200	41700	41705.63	9.28	-5	41966	41832	41666	41532	41366	41900	41600	160	12500	1000	30850	50	1	15970512	6644	7.07	0.46	12	0.06	5884.00	90399.00	49200	20230504	-15.45	34600	20230104	20.23	49200	-15.45	20230504	34600	20.23	20230104	49200	-15.45	20230504	34600	20.23	20230104	0.27	N	344820	1000	159 억	1481416	N	N	0	N	N
55	20231122	111314	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41600	-100	5	-0.24	315521300	7560	50.75	41700	41850	41550	54200	29200	41700	41735.62	9.28	514	41966	41832	41666	41532	41366	41900	41600	160	12500	1000	30850	50	1	15970512	6644	7.07	0.46	12	0.05	5884.00	90399.00	49200	20230504	-15.45	34600	20230104	20.23	49200	-15.45	20230504	34600	20.23	20230104	49200	-15.45	20230504	34600	20.23	20230104	0.27	N	344820	1000	159 억	1481416	N	N	0	N	N
56	20231122	101236	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41700	0	3	0.00	149706000	3586	24.07	41700	41800	41650	54200	29200	41700	41747.35	9.28	246	41966	41832	41666	41532	41366	41900	41600	160	12500	1000	30850	50	1	15970512	6660	7.09	0.46	12	0.02	5884.00	90399.00	49200	20230504	-15.24	34600	20230104	20.52	49200	-15.24	20230504	34600	20.52	20230104	49200	-15.24	20230504	34600	20.52	20230104	0.27	N	344820	1000	159 억	1481416	N	N	0	N	N
57	20231122	091142	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41750	50	2	0.12	20740400	497	3.34	41700	41750	41650	54200	29200	41700	41731.19	9.28	22	41966	41832	41666	41532	41366	41900	41600	160	12500	1000	30850	50	1	15970512	6668	7.10	0.46	12	0.00	5884.00	90399.00	49200	20230504	-15.14	34600	20230104	20.66	49200	-15.14	20230504	34600	20.66	20230104	49200	-15.14	20230504	34600	20.66	20230104	0.27	N	344820	1000	159 억	1481416	N	N	0	N	N
58	20231121	161138	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41700	50	2	0.12	620281000	14897	71.57	41650	41800	41500	54100	29200	41650	41637.97	9.27	-943	42650	42150	41650	41150	40650	42400	41400	160	12450	1000	30820	50	1	15970512	6660	7.09	0.46	12	0.09	5884.00	90399.00	49200	20230504	-15.24	34600	20230104	20.52	49200	-15.24	20230504	34600	20.52	20230104	49200	-15.24	20230504	34600	20.52	20230104	0.27	N	344820	1000	159 억	1479945	N	N	31	N	N
59	20231121	151143	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41600	-50	5	-0.12	566628200	13610	65.39	41650	41800	41500	54100	29200	41650	41633.23	9.27	-1435	42650	42150	41650	41150	40650	42400	41400	160	12450	1000	30820	50	1	15970512	6644	7.07	0.46	12	0.09	5884.00	90399.00	49200	20230504	-15.45	34600	20230104	20.23	49200	-15.45	20230504	34600	20.23	20230104	49200	-15.45	20230504	34600	20.23	20230104	0.27	N	344820	1000	159 억	1479945	N	N	31	N	N
60	20231121	141125	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41550	-100	5	-0.24	455780600	10945	52.58	41650	41800	41500	54100	29200	41650	41642.81	9.27	-1158	42650	42150	41650	41150	40650	42400	41400	160	12450	1000	30820	50	1	15970512	6636	7.06	0.46	12	0.07	5884.00	90399.00	49200	20230504	-15.55	34600	20230104	20.09	49200	-15.55	20230504	34600	20.09	20230104	49200	-15.55	20230504	34600	20.09	20230104	0.27	N	344820	1000	159 억	1479945	N	N	31	N	N
61	20231121	131114	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41600	-50	5	-0.12	379386900	9109	43.76	41650	41800	41500	54100	29200	41650	41649.68	9.27	-1166	42650	42150	41650	41150	40650	42400	41400	160	12450	1000	30820	50	1	15970512	6644	7.07	0.46	12	0.06	5884.00	90399.00	49200	20230504	-15.45	34600	20230104	20.23	49200	-15.45	20230504	34600	20.23	20230104	49200	-15.45	20230504	34600	20.23	20230104	0.27	N	344820	1000	159 억	1479945	N	N	31	N	N
62	20231121	121117	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41650	0	3	0.00	287139550	6893	33.12	41650	41800	41500	54100	29200	41650	41656.69	9.27	-1204	42650	42150	41650	41150	40650	42400	41400	160	12450	1000	30820	50	1	15970512	6652	7.08	0.46	12	0.04	5884.00	90399.00	49200	20230504	-15.35	34600	20230104	20.38	49200	-15.35	20230504	34600	20.38	20230104	49200	-15.35	20230504	34600	20.38	20230104	0.27	N	344820	1000	159 억	1479945	N	N	31	N	N
63	20231121	111110	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41650	0	3	0.00	177570650	4261	20.47	41650	41800	41500	54100	29200	41650	41673.47	9.27	-966	42650	42150	41650	41150	40650	42400	41400	160	12450	1000	30820	50	1	15970512	6652	7.08	0.46	12	0.03	5884.00	90399.00	49200	20230504	-15.35	34600	20230104	20.38	49200	-15.35	20230504	34600	20.38	20230104	49200	-15.35	20230504	34600	20.38	20230104	0.27	N	344820	1000	159 억	1479945	N	N	31	N	N
64	20231121	101043	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41700	50	2	0.12	108284650	2598	12.48	41650	41800	41500	54100	29200	41650	41680.00	9.27	-648	42650	42150	41650	41150	40650	42400	41400	160	12450	1000	30820	50	1	15970512	6660	7.09	0.46	12	0.02	5884.00	90399.00	49200	20230504	-15.24	34600	20230104	20.52	49200	-15.24	20230504	34600	20.52	20230104	49200	-15.24	20230504	34600	20.52	20230104	0.27	N	344820	1000	159 억	1479945	N	N	31	N	N
65	20231121	091101	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41650	0	3	0.00	10771700	259	1.24	41650	41650	41500	54100	29200	41650	41589.58	9.27	-89	42650	42150	41650	41150	40650	42400	41400	160	12450	1000	30820	50	1	15970512	6652	7.08	0.46	12	0.00	5884.00	90399.00	49200	20230504	-15.35	34600	20230104	20.38	49200	-15.35	20230504	34600	20.38	20230104	49200	-15.35	20230504	34600	20.38	20230104	0.27	N	344820	1000	159 억	1479945	N	N	31	N	N
66	20231120	161106	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41650	500	2	1.22	867875150	20812	97.97	41150	42150	41150	53400	28850	41150	41700.78	9.23	2990	42283	41716	41283	40716	40283	41500	40500	160	12250	1000	30450	50	1	15970512	6652	7.08	0.46	12	0.13	5884.00	90399.00	49200	20230504	-15.35	34600	20230104	20.38	49200	-15.35	20230504	34600	20.38	20230104	49200	-15.35	20230504	34600	20.38	20230104	0.27	N	344820	1000	159 억	1474753	N	N	31	N	N
67	20231120	151117	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41300	150	2	0.36	806109150	19322	90.96	41150	42150	41150	53400	28850	41150	41719.76	9.23	3003	42283	41716	41283	40716	40283	41500	40500	160	12250	1000	30450	50	1	15970512	6596	7.02	0.46	12	0.12	5884.00	90399.00	49200	20230504	-16.06	34600	20230104	19.36	49200	-16.06	20230504	34600	19.36	20230104	49200	-16.06	20230504	34600	19.36	20230104	0.27	N	344820	1000	159 억	1474753	N	N	0	N	N
68	20231120	141117	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41450	300	2	0.73	671259850	16062	75.61	41150	42150	41150	53400	28850	41150	41791.80	9.23	3361	42283	41716	41283	40716	40283	41500	40500	160	12250	1000	30450	50	1	15970512	6620	7.04	0.46	12	0.10	5884.00	90399.00	49200	20230504	-15.75	34600	20230104	19.80	49200	-15.75	20230504	34600	19.80	20230104	49200	-15.75	20230504	34600	19.80	20230104	0.27	N	344820	1000	159 억	1474753	N	N	0	N	N
69	20231120	131107	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41600	450	2	1.09	574582200	13735	64.66	41150	42150	41150	53400	28850	41150	41833.43	9.23	3801	42283	41716	41283	40716	40283	41500	40500	160	12250	1000	30450	50	1	15970512	6644	7.07	0.46	12	0.09	5884.00	90399.00	49200	20230504	-15.45	34600	20230104	20.23	49200	-15.45	20230504	34600	20.23	20230104	49200	-15.45	20230504	34600	20.23	20230104	0.27	N	344820	1000	159 억	1474753	N	N	0	N	N
70	20231120	121113	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41650	500	2	1.22	542768800	12971	61.06	41150	42150	41150	53400	28850	41150	41844.79	9.23	3911	42283	41716	41283	40716	40283	41500	40500	160	12250	1000	30450	50	1	15970512	6652	7.08	0.46	12	0.08	5884.00	90399.00	49200	20230504	-15.35	34600	20230104	20.38	49200	-15.35	20230504	34600	20.38	20230104	49200	-15.35	20230504	34600	20.38	20230104	0.27	N	344820	1000	159 억	1474753	N	N	0	N	N
71	20231120	111106	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41600	450	2	1.09	512664500	12248	57.66	41150	42150	41150	53400	28850	41150	41857.00	9.23	3892	42283	41716	41283	40716	40283	41500	40500	160	12250	1000	30450	50	1	15970512	6644	7.07	0.46	12	0.08	5884.00	90399.00	49200	20230504	-15.45	34600	20230104	20.23	49200	-15.45	20230504	34600	20.23	20230104	49200	-15.45	20230504	34600	20.23	20230104	0.27	N	344820	1000	159 억	1474753	N	N	0	N	N
72	20231120	101104	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41700	550	2	1.34	487856800	11652	54.85	41150	42150	41150	53400	28850	41150	41868.93	9.23	3972	42283	41716	41283	40716	40283	41500	40500	160	12250	1000	30450	50	1	15970512	6660	7.09	0.46	12	0.07	5884.00	90399.00	49200	20230504	-15.24	34600	20230104	20.52	49200	-15.24	20230504	34600	20.52	20230104	49200	-15.24	20230504	34600	20.52	20230104	0.27	N	344820	1000	159 억	1474753	N	N	0	N	N
73	20231120	091116	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41900	750	2	1.82	200767800	4805	22.62	41150	42150	41150	53400	28850	41150	41783.10	9.23	1843	42283	41716	41283	40716	40283	41500	40500	160	12250	1000	30450	50	1	15970512	6692	7.12	0.46	12	0.03	5884.00	90399.00	49200	20230504	-14.84	34600	20230104	21.10	49200	-14.84	20230504	34600	21.10	20230104	49200	-14.84	20230504	34600	21.10	20230104	0.27	N	344820	1000	159 억	1474753	N	N	0	N	N
74	20231117	161139	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41150	-150	5	-0.36	862257200	20828	173.87	41300	41850	40850	53600	28950	41300	41398.94	9.22	-1430	41833	41566	41183	40916	40533	41700	41050	160	12300	1000	30560	50	1	15970512	6572	6.99	0.46	12	0.13	5884.00	90399.00	49200	20230504	-16.36	34600	20230104	18.93	49200	-16.36	20230504	34600	18.93	20230104	49200	-16.36	20230504	34600	18.93	20230104	0.28	N	344820	1000	159 억	1471737	N	N	13	N	N
75	20231117	151146	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40950	-350	5	-0.85	739425600	17830	148.84	41300	41850	40950	53600	28950	41300	41470.87	9.22	-1965	41833	41566	41183	40916	40533	41700	41050	160	12300	1000	30560	50	1	15970512	6540	6.96	0.45	12	0.11	5884.00	90399.00	49200	20230504	-16.77	34600	20230104	18.35	49200	-16.77	20230504	34600	18.35	20230104	49200	-16.77	20230504	34600	18.35	20230104	0.28	N	344820	1000	159 억	1471737	N	N	13	N	N
76	20231117	141140	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41700	400	2	0.97	405956550	9756	81.44	41300	41850	40950	53600	28950	41300	41610.96	9.22	49	41833	41566	41183	40916	40533	41700	41050	160	12300	1000	30560	50	1	15970512	6660	7.09	0.46	12	0.06	5884.00	90399.00	49200	20230504	-15.24	34600	20230104	20.52	49200	-15.24	20230504	34600	20.52	20230104	49200	-15.24	20230504	34600	20.52	20230104	0.28	N	344820	1000	159 억	1471737	N	N	13	N	N
77	20231117	131138	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41800	500	2	1.21	303690200	7308	61.01	41300	41800	40950	53600	28950	41300	41555.86	9.22	174	41833	41566	41183	40916	40533	41700	41050	160	12300	1000	30560	50	1	15970512	6676	7.10	0.46	12	0.05	5884.00	90399.00	49200	20230504	-15.04	34600	20230104	20.81	49200	-15.04	20230504	34600	20.81	20230104	49200	-15.04	20230504	34600	20.81	20230104	0.28	N	344820	1000	159 억	1471737	N	N	13	N	N
78	20231117	121140	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41750	450	2	1.09	269538050	6490	54.18	41300	41800	40950	53600	28950	41300	41531.29	9.22	236	41833	41566	41183	40916	40533	41700	41050	160	12300	1000	30560	50	1	15970512	6668	7.10	0.46	12	0.04	5884.00	90399.00	49200	20230504	-15.14	34600	20230104	20.66	49200	-15.14	20230504	34600	20.66	20230104	49200	-15.14	20230504	34600	20.66	20230104	0.28	N	344820	1000	159 억	1471737	N	N	13	N	N
79	20231117	111147	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41600	300	2	0.73	205039800	4942	41.26	41300	41700	40950	53600	28950	41300	41489.24	9.22	176	41833	41566	41183	40916	40533	41700	41050	160	12300	1000	30560	50	1	15970512	6644	7.07	0.46	12	0.03	5884.00	90399.00	49200	20230504	-15.45	34600	20230104	20.23	49200	-15.45	20230504	34600	20.23	20230104	49200	-15.45	20230504	34600	20.23	20230104	0.28	N	344820	1000	159 억	1471737	N	N	13	N	N
80	20231117	101143	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41500	200	2	0.48	67142950	1624	13.56	41300	41500	40950	53600	28950	41300	41344.18	9.22	-89	41833	41566	41183	40916	40533	41700	41050	160	12300	1000	30560	50	1	15970512	6628	7.05	0.46	12	0.01	5884.00	90399.00	49200	20230504	-15.65	34600	20230104	19.94	49200	-15.65	20230504	34600	19.94	20230104	49200	-15.65	20230504	34600	19.94	20230104	0.28	N	344820	1000	159 억	1471737	N	N	13	N	N
81	20231117	091143	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41100	-200	5	-0.48	5088100	124	1.04	41300	41300	40950	53600	28950	41300	41033.06	9.22	-19	41833	41566	41183	40916	40533	41700	41050	160	12300	1000	30560	50	1	15970512	6564	6.99	0.45	12	0.00	5884.00	90399.00	49200	20230504	-16.46	34600	20230104	18.79	49200	-16.46	20230504	34600	18.79	20230104	49200	-16.46	20230504	34600	18.79	20230104	0.28	N	344820	1000	159 억	1471737	N	N	13	N	N
82	20231116	161140	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41250	350	2	0.86	430696800	10490	83.81	41000	41450	40800	53100	28650	40900	41057.85	9.19	884	41500	41200	40950	40650	40400	41350	40800	160	12200	1000	30260	50	1	15970512	6588	7.01	0.46	12	0.07	5884.00	90399.00	49200	20230504	-16.16	34600	20230104	19.22	49200	-16.16	20230504	34600	19.22	20230104	49200	-16.16	20230504	34600	19.22	20230104	0.27	N	344820	1000	159 억	1467417	N	N	65	N	N
83	20231116	151133	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41250	350	2	0.86	375376550	9148	73.09	41000	41450	40800	53100	28650	40900	41033.73	9.19	786	41500	41200	40950	40650	40400	41350	40800	160	12200	1000	30260	50	1	15970512	6588	7.01	0.46	12	0.06	5884.00	90399.00	49200	20230504	-16.16	34600	20230104	19.22	49200	-16.16	20230504	34600	19.22	20230104	49200	-16.16	20230504	34600	19.22	20230104	0.27	N	344820	1000	159 억	1467417	N	N	65	N	N
84	20231116	141110	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41050	150	2	0.37	261160100	6375	50.93	41000	41150	40800	53100	28650	40900	40966.29	9.19	583	41500	41200	40950	40650	40400	41350	40800	160	12200	1000	30260	50	1	15970512	6556	6.98	0.45	12	0.04	5884.00	90399.00	49200	20230504	-16.57	34600	20230104	18.64	49200	-16.57	20230504	34600	18.64	20230104	49200	-16.57	20230504	34600	18.64	20230104	0.27	N	344820	1000	159 억	1467417	N	N	65	N	N
85	20231116	131133	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40850	-50	5	-0.12	177949900	4346	34.72	41000	41100	40800	53100	28650	40900	40945.67	9.19	-514	41500	41200	40950	40650	40400	41350	40800	160	12200	1000	30260	50	1	15970512	6524	6.94	0.45	12	0.03	5884.00	90399.00	49200	20230504	-16.97	34600	20230104	18.06	49200	-16.97	20230504	34600	18.06	20230104	49200	-16.97	20230504	34600	18.06	20230104	0.27	N	344820	1000	159 억	1467417	N	N	65	N	N
86	20231116	121134	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40900	0	3	0.00	140794000	3437	27.46	41000	41100	40800	53100	28650	40900	40964.21	9.19	-222	41500	41200	40950	40650	40400	41350	40800	160	12200	1000	30260	50	1	15970512	6532	6.95	0.45	12	0.02	5884.00	90399.00	49200	20230504	-16.87	34600	20230104	18.21	49200	-16.87	20230504	34600	18.21	20230104	49200	-16.87	20230504	34600	18.21	20230104	0.27	N	344820	1000	159 억	1467417	N	N	65	N	N
87	20231116	111134	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41050	150	2	0.37	88407350	2159	17.25	41000	41050	40800	53100	28650	40900	40948.29	9.19	-88	41500	41200	40950	40650	40400	41350	40800	160	12200	1000	30260	50	1	15970512	6556	6.98	0.45	12	0.01	5884.00	90399.00	49200	20230504	-16.57	34600	20230104	18.64	49200	-16.57	20230504	34600	18.64	20230104	49200	-16.57	20230504	34600	18.64	20230104	0.27	N	344820	1000	159 억	1467417	N	N	65	N	N
88	20231116	101133	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40950	50	2	0.12	16742250	409	3.27	41000	41000	40800	53100	28650	40900	40934.60	9.19	65	41500	41200	40950	40650	40400	41350	40800	160	12200	1000	30260	50	1	15970512	6540	6.96	0.45	12	0.00	5884.00	90399.00	49200	20230504	-16.77	34600	20230104	18.35	49200	-16.77	20230504	34600	18.35	20230104	49200	-16.77	20230504	34600	18.35	20230104	0.27	N	344820	1000	159 억	1467417	N	N	65	N	N
89	20231116	091139	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40900	0	3	0.00	0	0	0.00	0	0	0	53100	28650	40900	0.00	9.19	0	41500	41200	40950	40650	40400	41350	40800	160	12200	1000	30260	50	1	15970512	6532	6.95	0.45	12	0.00	5884.00	90399.00	49200	20230504	-16.87	34600	20230104	18.21	49200	-16.87	20230504	34600	18.21	20230104	49200	-16.87	20230504	34600	18.21	20230104	0.27	N	344820	1000	159 억	1467417	N	N	65	N	N
90	20231115	161014	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40900	200	2	0.49	512339500	12511	170.89	40700	41250	40700	52900	28500	40700	40951.12	9.16	4847	41100	40900	40700	40500	40300	40900	40500	160	12200	1000	30110	50	1	15970512	6532	6.95	0.45	12	0.08	5884.00	90399.00	49200	20230504	-16.87	34600	20230104	18.21	49200	-16.87	20230504	34600	18.21	20230104	49200	-16.87	20230504	34600	18.21	20230104	0.27	N	344820	1000	159 억	1462463	N	N	65	N	N
91	20231115	151154	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41000	300	2	0.74	483185900	11799	161.17	40700	41250	40700	52900	28500	40700	40951.43	9.16	4615	41100	40900	40700	40500	40300	40900	40500	160	12200	1000	30110	50	1	15970512	6548	6.97	0.45	12	0.07	5884.00	90399.00	49200	20230504	-16.67	34600	20230104	18.50	49200	-16.67	20230504	34600	18.50	20230104	49200	-16.67	20230504	34600	18.50	20230104	0.27	N	344820	1000	159 억	1462463	N	N	1	N	N
92	20231115	141151	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40950	250	2	0.61	427767200	10446	142.69	40700	41250	40700	52900	28500	40700	40950.34	9.16	3949	41100	40900	40700	40500	40300	40900	40500	160	12200	1000	30110	50	1	15970512	6540	6.96	0.45	12	0.07	5884.00	90399.00	49200	20230504	-16.77	34600	20230104	18.35	49200	-16.77	20230504	34600	18.35	20230104	49200	-16.77	20230504	34600	18.35	20230104	0.27	N	344820	1000	159 억	1462463	N	N	1	N	N
93	20231115	131152	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40950	250	2	0.61	357234500	8723	119.15	40700	41250	40700	52900	28500	40700	40953.17	9.16	3077	41100	40900	40700	40500	40300	40900	40500	160	12200	1000	30110	50	1	15970512	6540	6.96	0.45	12	0.05	5884.00	90399.00	49200	20230504	-16.77	34600	20230104	18.35	49200	-16.77	20230504	34600	18.35	20230104	49200	-16.77	20230504	34600	18.35	20230104	0.27	N	344820	1000	159 억	1462463	N	N	1	N	N
94	20231115	121152	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41000	300	2	0.74	321815700	7858	107.34	40700	41250	40700	52900	28500	40700	40953.89	9.16	2652	41100	40900	40700	40500	40300	40900	40500	160	12200	1000	30110	50	1	15970512	6548	6.97	0.45	12	0.05	5884.00	90399.00	49200	20230504	-16.67	34600	20230104	18.50	49200	-16.67	20230504	34600	18.50	20230104	49200	-16.67	20230504	34600	18.50	20230104	0.27	N	344820	1000	159 억	1462463	N	N	1	N	N
95	20231115	111207	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40950	250	2	0.61	269828450	6590	90.02	40700	41250	40700	52900	28500	40700	40945.14	9.16	1903	41100	40900	40700	40500	40300	40900	40500	160	12200	1000	30110	50	1	15970512	6540	6.96	0.45	12	0.04	5884.00	90399.00	49200	20230504	-16.77	34600	20230104	18.35	49200	-16.77	20230504	34600	18.35	20230104	49200	-16.77	20230504	34600	18.35	20230104	0.27	N	344820	1000	159 억	1462463	N	N	1	N	N
96	20231115	101157	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40900	200	2	0.49	150841150	3689	50.39	40700	41000	40700	52900	28500	40700	40889.44	9.16	864	41100	40900	40700	40500	40300	40900	40500	160	12200	1000	30110	50	1	15970512	6532	6.95	0.45	12	0.02	5884.00	90399.00	49200	20230504	-16.87	34600	20230104	18.21	49200	-16.87	20230504	34600	18.21	20230104	49200	-16.87	20230504	34600	18.21	20230104	0.27	N	344820	1000	159 억	1462463	N	N	1	N	N
97	20231115	091146	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40900	200	2	0.49	57883650	1418	19.37	40700	40950	40700	52900	28500	40700	40820.63	9.16	115	41100	40900	40700	40500	40300	40900	40500	160	12200	1000	30110	50	1	15970512	6532	6.95	0.45	12	0.01	5884.00	90399.00	49200	20230504	-16.87	34600	20230104	18.21	49200	-16.87	20230504	34600	18.21	20230104	49200	-16.87	20230504	34600	18.21	20230104	0.27	N	344820	1000	159 억	1462463	N	N	1	N	N
98	20231114	161128	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40700	50	2	0.12	297549500	7319	107.95	40700	40900	40500	52800	28500	40650	40654.39	9.15	-978	41250	40950	40700	40400	40150	41100	40550	160	12150	1000	30080	50	1	15970512	6500	6.92	0.45	12	0.05	5884.00	90399.00	49200	20230504	-17.28	34600	20230104	17.63	49200	-17.28	20230504	34600	17.63	20230104	49200	-17.28	20230504	34600	17.63	20230104	0.27	N	344820	1000	159 억	1461499	N	N	1	N	N
99	20231114	151135	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40700	50	2	0.12	293031950	7208	106.31	40700	40900	40500	52800	28500	40650	40653.71	9.15	-981	41250	40950	40700	40400	40150	41100	40550	160	12150	1000	30080	50	1	15970512	6500	6.92	0.45	12	0.05	5884.00	90399.00	49200	20230504	-17.28	34600	20230104	17.63	49200	-17.28	20230504	34600	17.63	20230104	49200	-17.28	20230504	34600	17.63	20230104	0.27	N	344820	1000	159 억	1461499	N	N	31	N	N
100	20231114	141131	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40500	-150	5	-0.37	236417300	5814	85.75	40700	40900	40500	52800	28500	40650	40663.45	9.15	-1062	41250	40950	40700	40400	40150	41100	40550	160	12150	1000	30080	50	1	15970512	6468	6.88	0.45	12	0.04	5884.00	90399.00	49200	20230504	-17.68	34600	20230104	17.05	49200	-17.68	20230504	34600	17.05	20230104	49200	-17.68	20230504	34600	17.05	20230104	0.27	N	344820	1000	159 억	1461499	N	N	31	N	N
101	20231114	131133	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40600	-50	5	-0.12	205306350	5047	74.44	40700	40900	40500	52800	28500	40650	40678.89	9.15	-672	41250	40950	40700	40400	40150	41100	40550	160	12150	1000	30080	50	1	15970512	6484	6.90	0.45	12	0.03	5884.00	90399.00	49200	20230504	-17.48	34600	20230104	17.34	49200	-17.48	20230504	34600	17.34	20230104	49200	-17.48	20230504	34600	17.34	20230104	0.27	N	344820	1000	159 억	1461499	N	N	31	N	N
102	20231114	121136	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40600	-50	5	-0.12	161522550	3967	58.51	40700	40900	40550	52800	28500	40650	40716.55	9.15	-340	41250	40950	40700	40400	40150	41100	40550	160	12150	1000	30080	50	1	15970512	6484	6.90	0.45	12	0.02	5884.00	90399.00	49200	20230504	-17.48	34600	20230104	17.34	49200	-17.48	20230504	34600	17.34	20230104	49200	-17.48	20230504	34600	17.34	20230104	0.27	N	344820	1000	159 억	1461499	N	N	31	N	N
103	20231114	111146	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40700	50	2	0.12	119993750	2945	43.44	40700	40900	40600	52800	28500	40650	40744.91	9.15	84	41250	40950	40700	40400	40150	41100	40550	160	12150	1000	30080	50	1	15970512	6500	6.92	0.45	12	0.02	5884.00	90399.00	49200	20230504	-17.28	34600	20230104	17.63	49200	-17.28	20230504	34600	17.63	20230104	49200	-17.28	20230504	34600	17.63	20230104	0.27	N	344820	1000	159 억	1461499	N	N	31	N	N
104	20231114	101135	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40750	100	2	0.25	67178350	1648	24.31	40700	40900	40600	52800	28500	40650	40763.56	9.15	397	41250	40950	40700	40400	40150	41100	40550	160	12150	1000	30080	50	1	15970512	6508	6.93	0.45	12	0.01	5884.00	90399.00	49200	20230504	-17.17	34600	20230104	17.77	49200	-17.17	20230504	34600	17.77	20230104	49200	-17.17	20230504	34600	17.77	20230104	0.27	N	344820	1000	159 억	1461499	N	N	31	N	N
105	20231114	091121	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40750	100	2	0.25	14173500	348	5.13	40700	40900	40600	52800	28500	40650	40728.45	9.15	100	41250	40950	40700	40400	40150	41100	40550	160	12150	1000	30080	50	1	15970512	6508	6.93	0.45	12	0.00	5884.00	90399.00	49200	20230504	-17.17	34600	20230104	17.77	49200	-17.17	20230504	34600	17.77	20230104	49200	-17.17	20230504	34600	17.77	20230104	0.27	N	344820	1000	159 억	1461499	N	N	31	N	N
106	20231113	161113	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40650	-150	5	-0.37	275485800	6779	56.44	40450	41000	40450	53000	28600	40800	40638.10	9.16	-2093	41666	41232	40866	40432	40066	41050	40250	160	12200	1000	30190	50	1	15970512	6492	6.91	0.45	12	0.04	5884.00	90399.00	49200	20230504	-17.38	34600	20230104	17.49	49200	-17.38	20230504	34600	17.49	20230104	49200	-17.38	20230504	34600	17.49	20230104	0.27	N	344820	1000	159 억	1462716	N	N	31	N	N
107	20231113	151107	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40600	-200	5	-0.49	262693650	6464	53.81	40450	41000	40450	53000	28600	40800	40639.49	9.16	-1949	41666	41232	40866	40432	40066	41050	40250	160	12200	1000	30190	50	1	15970512	6484	6.90	0.45	12	0.04	5884.00	90399.00	49200	20230504	-17.48	34600	20230104	17.34	49200	-17.48	20230504	34600	17.34	20230104	49200	-17.48	20230504	34600	17.34	20230104	0.27	N	344820	1000	159 억	1462716	N	N	0	N	N
108	20231113	141108	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40600	-200	5	-0.49	200815200	4938	41.11	40450	41000	40450	53000	28600	40800	40667.31	9.16	-1493	41666	41232	40866	40432	40066	41050	40250	160	12200	1000	30190	50	1	15970512	6484	6.90	0.45	12	0.03	5884.00	90399.00	49200	20230504	-17.48	34600	20230104	17.34	49200	-17.48	20230504	34600	17.34	20230104	49200	-17.48	20230504	34600	17.34	20230104	0.27	N	344820	1000	159 억	1462716	N	N	0	N	N
109	20231113	131106	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40800	0	3	0.00	179656850	4418	36.78	40450	41000	40450	53000	28600	40800	40664.75	9.16	-1376	41666	41232	40866	40432	40066	41050	40250	160	12200	1000	30190	50	1	15970512	6516	6.93	0.45	12	0.03	5884.00	90399.00	49200	20230504	-17.07	34600	20230104	17.92	49200	-17.07	20230504	34600	17.92	20230104	49200	-17.07	20230504	34600	17.92	20230104	0.27	N	344820	1000	159 억	1462716	N	N	0	N	N
110	20231113	121111	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40550	-250	5	-0.61	108190150	2662	22.16	40450	41000	40450	53000	28600	40800	40642.43	9.16	-867	41666	41232	40866	40432	40066	41050	40250	160	12200	1000	30190	50	1	15970512	6476	6.89	0.45	12	0.02	5884.00	90399.00	49200	20230504	-17.58	34600	20230104	17.20	49200	-17.58	20230504	34600	17.20	20230104	49200	-17.58	20230504	34600	17.20	20230104	0.27	N	344820	1000	159 억	1462716	N	N	0	N	N
111	20231113	111105	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40600	-200	5	-0.49	69137500	1699	14.14	40450	41000	40450	53000	28600	40800	40693.05	9.16	-692	41666	41232	40866	40432	40066	41050	40250	160	12200	1000	30190	50	1	15970512	6484	6.90	0.45	12	0.01	5884.00	90399.00	49200	20230504	-17.48	34600	20230104	17.34	49200	-17.48	20230504	34600	17.34	20230104	49200	-17.48	20230504	34600	17.34	20230104	0.27	N	344820	1000	159 억	1462716	N	N	0	N	N
112	20231113	101103	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40850	50	2	0.12	37760550	927	7.72	40450	41000	40450	53000	28600	40800	40734.14	9.16	-69	41666	41232	40866	40432	40066	41050	40250	160	12200	1000	30190	50	1	15970512	6524	6.94	0.45	12	0.01	5884.00	90399.00	49200	20230504	-16.97	34600	20230104	18.06	49200	-16.97	20230504	34600	18.06	20230104	49200	-16.97	20230504	34600	18.06	20230104	0.27	N	344820	1000	159 억	1462716	N	N	0	N	N
113	20231113	091112	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40850	50	2	0.12	23775600	584	4.86	40450	41000	40450	53000	28600	40800	40711.64	9.16	75	41666	41232	40866	40432	40066	41050	40250	160	12200	1000	30190	50	1	15970512	6524	6.94	0.45	12	0.00	5884.00	90399.00	49200	20230504	-16.97	34600	20230104	18.06	49200	-16.97	20230504	34600	18.06	20230104	49200	-16.97	20230504	34600	18.06	20230104	0.27	N	344820	1000	159 억	1462716	N	N	0	N	N
114	20231110	161124	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40800	-250	5	-0.61	488937850	11993	187.42	41300	41300	40500	53300	28750	41050	40768.60	9.16	-153	41650	41350	41150	40850	40650	41250	40750	160	12250	1000	30370	50	1	15970512	6516	6.93	0.45	12	0.08	5884.00	90399.00	49200	20230504	-17.07	34600	20230104	17.92	49200	-17.07	20230504	34600	17.92	20230104	49200	-17.07	20230504	34600	17.92	20230104	0.26	N	344820	1000	159 억	1462912	N	N	0	N	N
115	20231110	151130	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40650	-400	5	-0.97	477589200	11714	183.06	41300	41300	40500	53300	28750	41050	40770.80	9.16	-125	41650	41350	41150	40850	40650	41250	40750	160	12250	1000	30370	50	1	15970512	6492	6.91	0.45	12	0.07	5884.00	90399.00	49200	20230504	-17.38	34600	20230104	17.49	49200	-17.38	20230504	34600	17.49	20230104	49200	-17.38	20230504	34600	17.49	20230104	0.26	N	344820	1000	159 억	1462912	N	N	0	N	N
116	20231110	141115	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40850	-200	5	-0.49	370954700	9088	142.02	41300	41300	40600	53300	28750	41050	40818.08	9.16	742	41650	41350	41150	40850	40650	41250	40750	160	12250	1000	30370	50	1	15970512	6524	6.94	0.45	12	0.06	5884.00	90399.00	49200	20230504	-16.97	34600	20230104	18.06	49200	-16.97	20230504	34600	18.06	20230104	49200	-16.97	20230504	34600	18.06	20230104	0.26	N	344820	1000	159 억	1462912	N	N	0	N	N
117	20231110	131116	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40700	-350	5	-0.85	318154300	7791	121.75	41300	41300	40600	53300	28750	41050	40836.13	9.16	369	41650	41350	41150	40850	40650	41250	40750	160	12250	1000	30370	50	1	15970512	6500	6.92	0.45	12	0.05	5884.00	90399.00	49200	20230504	-17.28	34600	20230104	17.63	49200	-17.28	20230504	34600	17.63	20230104	49200	-17.28	20230504	34600	17.63	20230104	0.26	N	344820	1000	159 억	1462912	N	N	0	N	N
118	20231110	121125	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40800	-250	5	-0.61	225803950	5522	86.29	41300	41300	40700	53300	28750	41050	40891.70	9.16	288	41650	41350	41150	40850	40650	41250	40750	160	12250	1000	30370	50	1	15970512	6516	6.93	0.45	12	0.03	5884.00	90399.00	49200	20230504	-17.07	34600	20230104	17.92	49200	-17.07	20230504	34600	17.92	20230104	49200	-17.07	20230504	34600	17.92	20230104	0.26	N	344820	1000	159 억	1462912	N	N	0	N	N
119	20231110	111103	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40900	-150	5	-0.37	181855050	4445	69.46	41300	41300	40700	53300	28750	41050	40912.27	9.16	213	41650	41350	41150	40850	40650	41250	40750	160	12250	1000	30370	50	1	15970512	6532	6.95	0.45	12	0.03	5884.00	90399.00	49200	20230504	-16.87	34600	20230104	18.21	49200	-16.87	20230504	34600	18.21	20230104	49200	-16.87	20230504	34600	18.21	20230104	0.26	N	344820	1000	159 억	1462912	N	N	0	N	N
120	20231110	101116	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41050	0	3	0.00	104635450	2554	39.91	41300	41300	40700	53300	28750	41050	40969.24	9.16	-107	41650	41350	41150	40850	40650	41250	40750	160	12250	1000	30370	50	1	15970512	6556	6.98	0.45	12	0.02	5884.00	90399.00	49200	20230504	-16.57	34600	20230104	18.64	49200	-16.57	20230504	34600	18.64	20230104	49200	-16.57	20230504	34600	18.64	20230104	0.26	N	344820	1000	159 억	1462912	N	N	0	N	N
121	20231110	091057	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41150	100	2	0.24	7070500	172	2.69	41300	41300	41100	53300	28750	41050	41107.56	9.16	-86	41650	41350	41150	40850	40650	41250	40750	160	12250	1000	30370	50	1	15970512	6572	6.99	0.46	12	0.00	5884.00	90399.00	49200	20230504	-16.36	34600	20230104	18.93	49200	-16.36	20230504	34600	18.93	20230104	49200	-16.36	20230504	34600	18.93	20230104	0.26	N	344820	1000	159 억	1462912	N	N	0	N	N
122	20231109	161050	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41050	-250	5	-0.61	263213500	6395	52.10	41250	41450	40950	53600	28950	41300	41159.27	9.16	-860	41766	41532	41266	41032	40766	41650	41150	160	12300	1000	30560	50	1	15970512	6556	6.98	0.45	12	0.04	5884.00	90399.00	49200	20230504	-16.57	34600	20230104	18.64	49200	-16.57	20230504	34600	18.64	20230104	49200	-16.57	20230504	34600	18.64	20230104	0.27	N	344820	1000	159 억	1463517	N	N	0	N	N
123	20231109	151050	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41150	-150	5	-0.36	246748750	5994	48.83	41250	41450	40950	53600	28950	41300	41165.96	9.16	-705	41766	41532	41266	41032	40766	41650	41150	160	12300	1000	30560	50	1	15970512	6572	6.99	0.46	12	0.04	5884.00	90399.00	49200	20230504	-16.36	34600	20230104	18.93	49200	-16.36	20230504	34600	18.93	20230104	49200	-16.36	20230504	34600	18.93	20230104	0.27	N	344820	1000	159 억	1463517	N	N	0	N	N
124	20231109	141045	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41150	-150	5	-0.36	207758900	5045	41.10	41250	41450	40950	53600	28950	41300	41181.15	9.16	-589	41766	41532	41266	41032	40766	41650	41150	160	12300	1000	30560	50	1	15970512	6572	6.99	0.46	12	0.03	5884.00	90399.00	49200	20230504	-16.36	34600	20230104	18.93	49200	-16.36	20230504	34600	18.93	20230104	49200	-16.36	20230504	34600	18.93	20230104	0.27	N	344820	1000	159 억	1463517	N	N	0	N	N
125	20231109	131048	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41300	0	3	0.00	153930650	3738	30.45	41250	41450	40950	53600	28950	41300	41179.95	9.16	-408	41766	41532	41266	41032	40766	41650	41150	160	12300	1000	30560	50	1	15970512	6596	7.02	0.46	12	0.02	5884.00	90399.00	49200	20230504	-16.06	34600	20230104	19.36	49200	-16.06	20230504	34600	19.36	20230104	49200	-16.06	20230504	34600	19.36	20230104	0.27	N	344820	1000	159 억	1463517	N	N	0	N	N
126	20231109	121053	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41350	50	2	0.12	125524600	3049	24.84	41250	41450	40950	53600	28950	41300	41169.10	9.16	-435	41766	41532	41266	41032	40766	41650	41150	160	12300	1000	30560	50	1	15970512	6604	7.03	0.46	12	0.02	5884.00	90399.00	49200	20230504	-15.96	34600	20230104	19.51	49200	-15.96	20230504	34600	19.51	20230104	49200	-15.96	20230504	34600	19.51	20230104	0.27	N	344820	1000	159 억	1463517	N	N	0	N	N
127	20231109	111048	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41400	100	2	0.24	106914250	2599	21.17	41250	41400	40950	53600	28950	41300	41136.69	9.16	-365	41766	41532	41266	41032	40766	41650	41150	160	12300	1000	30560	50	1	15970512	6612	7.04	0.46	12	0.02	5884.00	90399.00	49200	20230504	-15.85	34600	20230104	19.65	49200	-15.85	20230504	34600	19.65	20230104	49200	-15.85	20230504	34600	19.65	20230104	0.27	N	344820	1000	159 억	1463517	N	N	0	N	N
128	20231109	101042	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41050	-250	5	-0.61	69502900	1689	13.76	41250	41250	41000	53600	28950	41300	41150.33	9.16	-533	41766	41532	41266	41032	40766	41650	41150	160	12300	1000	30560	50	1	15970512	6556	6.98	0.45	12	0.01	5884.00	90399.00	49200	20230504	-16.57	34600	20230104	18.64	49200	-16.57	20230504	34600	18.64	20230104	49200	-16.57	20230504	34600	18.64	20230104	0.27	N	344820	1000	159 억	1463517	N	N	0	N	N
129	20231109	091050	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41150	-150	5	-0.36	10702450	260	2.12	41250	41250	41100	53600	28950	41300	41163.27	9.16	50	41766	41532	41266	41032	40766	41650	41150	160	12300	1000	30560	50	1	15970512	6572	6.99	0.46	12	0.00	5884.00	90399.00	49200	20230504	-16.36	34600	20230104	18.93	49200	-16.36	20230504	34600	18.93	20230104	49200	-16.36	20230504	34600	18.93	20230104	0.27	N	344820	1000	159 억	1463517	N	N	0	N	N
130	20231108	161041	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41300	-300	5	-0.72	506131250	12275	87.68	41100	41500	41000	54000	29150	41600	41232.58	9.16	555	42300	41950	41400	41050	40500	42125	41225	160	12400	1000	30780	50	1	15970512	6596	7.02	0.46	12	0.08	5884.00	90399.00	49200	20230504	-16.06	34600	20230104	19.36	49200	-16.06	20230504	34600	19.36	20230104	49200	-16.06	20230504	34600	19.36	20230104	0.27	N	344820	1000	159 억	1463413	N	N	11	N	N
131	20231108	151046	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41400	-200	5	-0.48	475961100	11545	82.46	41100	41500	41000	54000	29150	41600	41226.60	9.16	729	42300	41950	41400	41050	40500	42125	41225	160	12400	1000	30780	50	1	15970512	6612	7.04	0.46	12	0.07	5884.00	90399.00	49200	20230504	-15.85	34600	20230104	19.65	49200	-15.85	20230504	34600	19.65	20230104	49200	-15.85	20230504	34600	19.65	20230104	0.27	N	344820	1000	159 억	1463413	N	N	11	N	N
132	20231108	141039	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41350	-250	5	-0.60	422878200	10261	73.29	41100	41500	41000	54000	29150	41600	41212.18	9.16	782	42300	41950	41400	41050	40500	42125	41225	160	12400	1000	30780	50	1	15970512	6604	7.03	0.46	12	0.06	5884.00	90399.00	49200	20230504	-15.96	34600	20230104	19.51	49200	-15.96	20230504	34600	19.51	20230104	49200	-15.96	20230504	34600	19.51	20230104	0.27	N	344820	1000	159 억	1463413	N	N	11	N	N
133	20231108	131037	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41500	-100	5	-0.24	378507750	9188	65.63	41100	41500	41000	54000	29150	41600	41195.88	9.16	726	42300	41950	41400	41050	40500	42125	41225	160	12400	1000	30780	50	1	15970512	6628	7.05	0.46	12	0.06	5884.00	90399.00	49200	20230504	-15.65	34600	20230104	19.94	49200	-15.65	20230504	34600	19.94	20230104	49200	-15.65	20230504	34600	19.94	20230104	0.27	N	344820	1000	159 억	1463413	N	N	11	N	N
134	20231108	121033	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41400	-200	5	-0.48	356231450	8650	61.79	41100	41450	41000	54000	29150	41600	41182.83	9.16	583	42300	41950	41400	41050	40500	42125	41225	160	12400	1000	30780	50	1	15970512	6612	7.04	0.46	12	0.05	5884.00	90399.00	49200	20230504	-15.85	34600	20230104	19.65	49200	-15.85	20230504	34600	19.65	20230104	49200	-15.85	20230504	34600	19.65	20230104	0.27	N	344820	1000	159 억	1463413	N	N	11	N	N
135	20231108	111042	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41300	-300	5	-0.72	310903650	7553	53.95	41100	41450	41000	54000	29150	41600	41162.94	9.16	401	42300	41950	41400	41050	40500	42125	41225	160	12400	1000	30780	50	1	15970512	6596	7.02	0.46	12	0.05	5884.00	90399.00	49200	20230504	-16.06	34600	20230104	19.36	49200	-16.06	20230504	34600	19.36	20230104	49200	-16.06	20230504	34600	19.36	20230104	0.27	N	344820	1000	159 억	1463413	N	N	11	N	N
136	20231108	101039	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41150	-450	5	-1.08	228942950	5565	39.75	41100	41450	41000	54000	29150	41600	41139.79	9.16	746	42300	41950	41400	41050	40500	42125	41225	160	12400	1000	30780	50	1	15970512	6572	6.99	0.46	12	0.03	5884.00	90399.00	49200	20230504	-16.36	34600	20230104	18.93	49200	-16.36	20230504	34600	18.93	20230104	49200	-16.36	20230504	34600	18.93	20230104	0.27	N	344820	1000	159 억	1463413	N	N	11	N	N
137	20231108	091038	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41250	-350	5	-0.84	112429700	2736	19.54	41100	41450	41000	54000	29150	41600	41092.73	9.16	779	42300	41950	41400	41050	40500	42125	41225	160	12400	1000	30780	50	1	15970512	6588	7.01	0.46	12	0.02	5884.00	90399.00	49200	20230504	-16.16	34600	20230104	19.22	49200	-16.16	20230504	34600	19.22	20230104	49200	-16.16	20230504	34600	19.22	20230104	0.27	N	344820	1000	159 억	1463413	N	N	11	N	N
138	20231107	161039	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41600	450	2	1.09	576819250	13945	115.24	41150	41750	40850	53400	28850	41150	41363.84	9.15	2936	41850	41500	41100	40750	40350	41300	40550	160	12250	1000	30450	50	1	15970512	6644	7.07	0.46	12	0.09	5884.00	90399.00	49200	20230504	-15.45	34600	20230104	20.23	49200	-15.45	20230504	34600	20.23	20230104	49200	-15.45	20230504	34600	20.23	20230104	0.27	N	344820	1000	159 억	1461502	N	N	11	N	N
139	20231107	151042	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41500	350	2	0.85	557207700	13473	111.34	41150	41750	40850	53400	28850	41150	41357.36	9.15	2657	41850	41500	41100	40750	40350	41300	40550	160	12250	1000	30450	50	1	15970512	6628	7.05	0.46	12	0.08	5884.00	90399.00	49200	20230504	-15.65	34600	20230104	19.94	49200	-15.65	20230504	34600	19.94	20230104	49200	-15.65	20230504	34600	19.94	20230104	0.27	N	344820	1000	159 억	1461502	N	N	47	N	N
140	20231107	141042	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41600	450	2	1.09	516523000	12495	103.26	41150	41750	40850	53400	28850	41150	41338.38	9.15	2166	41850	41500	41100	40750	40350	41300	40550	160	12250	1000	30450	50	1	15970512	6644	7.07	0.46	12	0.08	5884.00	90399.00	49200	20230504	-15.45	34600	20230104	20.23	49200	-15.45	20230504	34600	20.23	20230104	49200	-15.45	20230504	34600	20.23	20230104	0.27	N	344820	1000	159 억	1461502	N	N	47	N	N
141	20231107	131044	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41250	100	2	0.24	324210850	7861	64.96	41150	41550	40850	53400	28850	41150	41242.95	9.15	1137	41850	41500	41100	40750	40350	41300	40550	160	12250	1000	30450	50	1	15970512	6588	7.01	0.46	12	0.05	5884.00	90399.00	49200	20230504	-16.16	34600	20230104	19.22	49200	-16.16	20230504	34600	19.22	20230104	49200	-16.16	20230504	34600	19.22	20230104	0.27	N	344820	1000	159 억	1461502	N	N	47	N	N
142	20231107	121037	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41100	-50	5	-0.12	291599650	7069	58.42	41150	41550	40850	53400	28850	41150	41250.48	9.15	888	41850	41500	41100	40750	40350	41300	40550	160	12250	1000	30450	50	1	15970512	6564	6.99	0.45	12	0.04	5884.00	90399.00	49200	20230504	-16.46	34600	20230104	18.79	49200	-16.46	20230504	34600	18.79	20230104	49200	-16.46	20230504	34600	18.79	20230104	0.27	N	344820	1000	159 억	1461502	N	N	47	N	N
143	20231107	111038	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41250	100	2	0.24	241280350	5845	48.30	41150	41550	40850	53400	28850	41150	41279.79	9.15	780	41850	41500	41100	40750	40350	41300	40550	160	12250	1000	30450	50	1	15970512	6588	7.01	0.46	12	0.04	5884.00	90399.00	49200	20230504	-16.16	34600	20230104	19.22	49200	-16.16	20230504	34600	19.22	20230104	49200	-16.16	20230504	34600	19.22	20230104	0.27	N	344820	1000	159 억	1461502	N	N	47	N	N
144	20231107	101050	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41200	50	2	0.12	201363800	4877	40.30	41150	41550	40850	53400	28850	41150	41288.46	9.15	486	41850	41500	41100	40750	40350	41300	40550	160	12250	1000	30450	50	1	15970512	6580	7.00	0.46	12	0.03	5884.00	90399.00	49200	20230504	-16.26	34600	20230104	19.08	49200	-16.26	20230504	34600	19.08	20230104	49200	-16.26	20230504	34600	19.08	20230104	0.27	N	344820	1000	159 억	1461502	N	N	47	N	N
145	20231107	091026	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41150	0	3	0.00	30308950	740	6.12	41150	41150	40850	53400	28850	41150	40958.04	9.15	-235	41850	41500	41100	40750	40350	41300	40550	160	12250	1000	30450	50	1	15970512	6572	6.99	0.46	12	0.00	5884.00	90399.00	49200	20230504	-16.36	34600	20230104	18.93	49200	-16.36	20230504	34600	18.93	20230104	49200	-16.36	20230504	34600	18.93	20230104	0.27	N	344820	1000	159 억	1461502	N	N	47	N	N
146	20231106	161014	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41150	150	2	0.37	496307750	12076	84.23	41200	41450	40700	53300	28700	41000	41098.67	9.15	-119	41466	41232	40816	40582	40166	41350	40700	160	12300	1000	30340	50	1	15970512	6572	6.99	0.46	12	0.08	5884.00	90399.00	49200	20230504	-16.36	34600	20230104	18.93	49200	-16.36	20230504	34600	18.93	20230104	49200	-16.36	20230504	34600	18.93	20230104	0.26	N	344820	1000	159 억	1461533	N	N	47	N	N
147	20231106	151021	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41100	100	2	0.24	457810450	11140	77.70	41200	41450	40700	53300	28700	41000	41096.09	9.15	-144	41466	41232	40816	40582	40166	41350	40700	160	12300	1000	30340	50	1	15970512	6564	6.99	0.45	12	0.07	5884.00	90399.00	49200	20230504	-16.46	34600	20230104	18.79	49200	-16.46	20230504	34600	18.79	20230104	49200	-16.46	20230504	34600	18.79	20230104	0.26	N	344820	1000	159 억	1461533	N	N	5	N	N
148	20231106	141014	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41000	0	3	0.00	402306550	9789	68.28	41200	41450	40700	53300	28700	41000	41097.82	9.15	-331	41466	41232	40816	40582	40166	41350	40700	160	12300	1000	30340	50	1	15970512	6548	6.97	0.45	12	0.06	5884.00	90399.00	49200	20230504	-16.67	34600	20230104	18.50	49200	-16.67	20230504	34600	18.50	20230104	49200	-16.67	20230504	34600	18.50	20230104	0.26	N	344820	1000	159 억	1461533	N	N	5	N	N
149	20231106	131024	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41100	100	2	0.24	318282000	7743	54.01	41200	41450	40700	53300	28700	41000	41105.77	9.15	4	41466	41232	40816	40582	40166	41350	40700	160	12300	1000	30340	50	1	15970512	6564	6.99	0.45	12	0.05	5884.00	90399.00	49200	20230504	-16.46	34600	20230104	18.79	49200	-16.46	20230504	34600	18.79	20230104	49200	-16.46	20230504	34600	18.79	20230104	0.26	N	344820	1000	159 억	1461533	N	N	5	N	N
150	20231106	121021	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41100	100	2	0.24	285050450	6935	48.37	41200	41450	40700	53300	28700	41000	41103.17	9.15	63	41466	41232	40816	40582	40166	41350	40700	160	12300	1000	30340	50	1	15970512	6564	6.99	0.45	12	0.04	5884.00	90399.00	49200	20230504	-16.46	34600	20230104	18.79	49200	-16.46	20230504	34600	18.79	20230104	49200	-16.46	20230504	34600	18.79	20230104	0.26	N	344820	1000	159 억	1461533	N	N	5	N	N
151	20231106	111018	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41000	0	3	0.00	196943650	4788	33.40	41200	41450	40700	53300	28700	41000	41132.76	9.15	214	41466	41232	40816	40582	40166	41350	40700	160	12300	1000	30340	50	1	15970512	6548	6.97	0.45	12	0.03	5884.00	90399.00	49200	20230504	-16.67	34600	20230104	18.50	49200	-16.67	20230504	34600	18.50	20230104	49200	-16.67	20230504	34600	18.50	20230104	0.26	N	344820	1000	159 억	1461533	N	N	5	N	N
152	20231106	100953	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41200	200	2	0.49	94100450	2288	15.96	41200	41450	40700	53300	28700	41000	41127.82	9.15	361	41466	41232	40816	40582	40166	41350	40700	160	12300	1000	30340	50	1	15970512	6580	7.00	0.46	12	0.01	5884.00	90399.00	49200	20230504	-16.26	34600	20230104	19.08	49200	-16.26	20230504	34600	19.08	20230104	49200	-16.26	20230504	34600	19.08	20230104	0.26	N	344820	1000	159 억	1461533	N	N	5	N	N
153	20231106	091018	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41000	0	3	0.00	21700000	530	3.70	41200	41200	40700	53300	28700	41000	40943.40	9.15	55	41466	41232	40816	40582	40166	41350	40700	160	12300	1000	30340	50	1	15970512	6548	6.97	0.45	12	0.00	5884.00	90399.00	49200	20230504	-16.67	34600	20230104	18.50	49200	-16.67	20230504	34600	18.50	20230104	49200	-16.67	20230504	34600	18.50	20230104	0.26	N	344820	1000	159 억	1461533	N	N	5	N	N
154	20231103	161007	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41000	500	2	1.23	577344350	14228	142.52	40550	41050	40400	52600	28350	40500	40577.92	9.14	2089	40833	40666	40483	40316	40133	40750	40400	160	12100	1000	29970	50	1	15970512	6548	6.97	0.45	12	0.09	5884.00	90399.00	49200	20230504	-16.67	34600	20230104	18.50	49200	-16.67	20230504	34600	18.50	20230104	49200	-16.67	20230504	34600	18.50	20230104	0.26	N	344820	1000	159 억	1460334	N	N	5	N	N
155	20231103	151002	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40900	400	2	0.99	556598450	13722	137.45	40550	41000	40400	52600	28350	40500	40562.49	9.14	2104	40833	40666	40483	40316	40133	40750	40400	160	12100	1000	29970	50	1	15970512	6532	6.95	0.45	12	0.09	5884.00	90399.00	49200	20230504	-16.87	34600	20230104	18.21	49200	-16.87	20230504	34600	18.21	20230104	49200	-16.87	20230504	34600	18.21	20230104	0.26	N	344820	1000	159 억	1460334	N	N	0	N	N
156	20231103	141003	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40550	50	2	0.12	426050950	10518	105.36	40550	40650	40400	52600	28350	40500	40506.84	9.14	1914	40833	40666	40483	40316	40133	40750	40400	160	12100	1000	29970	50	1	15970512	6476	6.89	0.45	12	0.07	5884.00	90399.00	49200	20230504	-17.58	34600	20230104	17.20	49200	-17.58	20230504	34600	17.20	20230104	49200	-17.58	20230504	34600	17.20	20230104	0.26	N	344820	1000	159 억	1460334	N	N	0	N	N
157	20231103	131002	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40550	50	2	0.12	367957500	9086	91.01	40550	40650	40400	52600	28350	40500	40497.19	9.14	1501	40833	40666	40483	40316	40133	40750	40400	160	12100	1000	29970	50	1	15970512	6476	6.89	0.45	12	0.06	5884.00	90399.00	49200	20230504	-17.58	34600	20230104	17.20	49200	-17.58	20230504	34600	17.20	20230104	49200	-17.58	20230504	34600	17.20	20230104	0.26	N	344820	1000	159 억	1460334	N	N	0	N	N
158	20231103	121000	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40600	100	2	0.25	320392200	7914	79.27	40550	40600	40400	52600	28350	40500	40484.23	9.14	1349	40833	40666	40483	40316	40133	40750	40400	160	12100	1000	29970	50	1	15970512	6484	6.90	0.45	12	0.05	5884.00	90399.00	49200	20230504	-17.48	34600	20230104	17.34	49200	-17.48	20230504	34600	17.34	20230104	49200	-17.48	20230504	34600	17.34	20230104	0.26	N	344820	1000	159 억	1460334	N	N	0	N	N
159	20231103	111009	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40550	50	2	0.12	283504600	7004	70.16	40550	40600	40400	52600	28350	40500	40477.53	9.14	865	40833	40666	40483	40316	40133	40750	40400	160	12100	1000	29970	50	1	15970512	6476	6.89	0.45	12	0.04	5884.00	90399.00	49200	20230504	-17.58	34600	20230104	17.20	49200	-17.58	20230504	34600	17.20	20230104	49200	-17.58	20230504	34600	17.20	20230104	0.26	N	344820	1000	159 억	1460334	N	N	0	N	N
160	20231103	100950	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40400	-100	5	-0.25	141083550	3485	34.91	40550	40600	40400	52600	28350	40500	40483.08	9.14	553	40833	40666	40483	40316	40133	40750	40400	160	12100	1000	29970	50	1	15970512	6452	6.87	0.45	12	0.02	5884.00	90399.00	49200	20230504	-17.89	34600	20230104	16.76	49200	-17.89	20230504	34600	16.76	20230104	49200	-17.89	20230504	34600	16.76	20230104	0.26	N	344820	1000	159 억	1460334	N	N	0	N	N
161	20231103	090955	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40550	50	2	0.12	3932300	97	0.97	40550	40600	40450	52600	28350	40500	40539.18	9.14	16	40833	40666	40483	40316	40133	40750	40400	160	12100	1000	29970	50	1	15970512	6476	6.89	0.45	12	0.00	5884.00	90399.00	49200	20230504	-17.58	34600	20230104	17.20	49200	-17.58	20230504	34600	17.20	20230104	49200	-17.58	20230504	34600	17.20	20230104	0.26	N	344820	1000	159 억	1460334	N	N	0	N	N
162	20231102	160955	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40500	100	2	0.25	403422650	9973	133.70	40400	40650	40300	52500	28300	40400	40451.48	9.16	-1736	40733	40566	40433	40266	40133	40500	40200	160	12100	1000	29890	50	1	15970512	6468	6.88	0.45	12	0.06	5884.00	90399.00	49200	20230504	-17.68	34600	20230104	17.05	49200	-17.68	20230504	34600	17.05	20230104	49200	-17.68	20230504	34600	17.05	20230104	0.26	N	344820	1000	159 억	1462373	N	N	7	N	N
163	20231102	151006	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40450	50	2	0.12	389902000	9639	129.23	40400	40650	40300	52500	28300	40400	40450.46	9.16	-1754	40733	40566	40433	40266	40133	40500	40200	160	12100	1000	29890	50	1	15970512	6460	6.87	0.45	12	0.06	5884.00	90399.00	49200	20230504	-17.78	34600	20230104	16.91	49200	-17.78	20230504	34600	16.91	20230104	49200	-17.78	20230504	34600	16.91	20230104	0.26	N	344820	1000	159 억	1462373	N	N	7	N	N
164	20231102	140952	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40400	0	3	0.00	335780350	8301	111.29	40400	40650	40300	52500	28300	40400	40450.59	9.16	-1574	40733	40566	40433	40266	40133	40500	40200	160	12100	1000	29890	50	1	15970512	6452	6.87	0.45	12	0.05	5884.00	90399.00	49200	20230504	-17.89	34600	20230104	16.76	49200	-17.89	20230504	34600	16.76	20230104	49200	-17.89	20230504	34600	16.76	20230104	0.26	N	344820	1000	159 억	1462373	N	N	7	N	N
165	20231102	130953	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40450	50	2	0.12	195684200	4833	64.79	40400	40650	40300	52500	28300	40400	40489.18	9.16	-889	40733	40566	40433	40266	40133	40500	40200	160	12100	1000	29890	50	1	15970512	6460	6.87	0.45	12	0.03	5884.00	90399.00	49200	20230504	-17.78	34600	20230104	16.91	49200	-17.78	20230504	34600	16.91	20230104	49200	-17.78	20230504	34600	16.91	20230104	0.26	N	344820	1000	159 억	1462373	N	N	7	N	N
166	20231102	120951	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40500	100	2	0.25	167129050	4127	55.33	40400	40650	40300	52500	28300	40400	40496.50	9.16	-692	40733	40566	40433	40266	40133	40500	40200	160	12100	1000	29890	50	1	15970512	6468	6.88	0.45	12	0.03	5884.00	90399.00	49200	20230504	-17.68	34600	20230104	17.05	49200	-17.68	20230504	34600	17.05	20230104	49200	-17.68	20230504	34600	17.05	20230104	0.26	N	344820	1000	159 억	1462373	N	N	7	N	N
167	20231102	110949	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40550	150	2	0.37	130564000	3223	43.21	40400	40650	40300	52500	28300	40400	40510.08	9.16	-453	40733	40566	40433	40266	40133	40500	40200	160	12100	1000	29890	50	1	15970512	6476	6.89	0.45	12	0.02	5884.00	90399.00	49200	20230504	-17.58	34600	20230104	17.20	49200	-17.58	20230504	34600	17.20	20230104	49200	-17.58	20230504	34600	17.20	20230104	0.26	N	344820	1000	159 억	1462373	N	N	7	N	N
168	20231102	100951	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40500	100	2	0.25	70998100	1751	23.47	40400	40650	40400	52500	28300	40400	40547.17	9.16	-203	40733	40566	40433	40266	40133	40500	40200	160	12100	1000	29890	50	1	15970512	6468	6.88	0.45	12	0.01	5884.00	90399.00	49200	20230504	-17.68	34600	20230104	17.05	49200	-17.68	20230504	34600	17.05	20230104	49200	-17.68	20230504	34600	17.05	20230104	0.26	N	344820	1000	159 억	1462373	N	N	7	N	N
169	20231102	090957	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40550	150	2	0.37	8650250	214	2.87	40400	40650	40400	52500	28300	40400	40421.73	9.16	-16	40733	40566	40433	40266	40133	40500	40200	160	12100	1000	29890	50	1	15970512	6476	6.89	0.45	12	0.00	5884.00	90399.00	49200	20230504	-17.58	34600	20230104	17.20	49200	-17.58	20230504	34600	17.20	20230104	49200	-17.58	20230504	34600	17.20	20230104	0.26	N	344820	1000	159 억	1462373	N	N	7	N	N
170	20231101	160948	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40400	-100	5	-0.25	301569850	7456	108.56	40500	40600	40300	52600	28350	40500	40446.91	9.17	-1714	41033	40766	40333	40066	39633	40900	40200	160	12100	1000	29970	50	1	15970512	6452	6.87	0.45	12	0.05	5884.00	90399.00	49200	20230504	-17.89	34600	20230104	16.76	49200	-17.89	20230504	34600	16.76	20230104	49200	-17.89	20230504	34600	16.76	20230104	0.26	N	344820	1000	159 억	1463950	N	N	7	N	N
171	20231101	150949	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40450	-50	5	-0.12	271868150	6721	97.86	40500	40600	40300	52600	28350	40500	40450.55	9.17	-1304	41033	40766	40333	40066	39633	40900	40200	160	12100	1000	29970	50	1	15970512	6460	6.87	0.45	12	0.04	5884.00	90399.00	49200	20230504	-17.78	34600	20230104	16.91	49200	-17.78	20230504	34600	16.91	20230104	49200	-17.78	20230504	34600	16.91	20230104	0.26	N	344820	1000	159 억	1463950	N	N	0	N	N
172	20231101	140940	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40400	-100	5	-0.25	225947350	5586	81.33	40500	40600	40300	52600	28350	40500	40448.86	9.17	-1071	41033	40766	40333	40066	39633	40900	40200	160	12100	1000	29970	50	1	15970512	6452	6.87	0.45	12	0.03	5884.00	90399.00	49200	20230504	-17.89	34600	20230104	16.76	49200	-17.89	20230504	34600	16.76	20230104	49200	-17.89	20230504	34600	16.76	20230104	0.26	N	344820	1000	159 억	1463950	N	N	0	N	N
173	20231101	130948	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40400	-100	5	-0.25	188307950	4655	67.78	40500	40600	40300	52600	28350	40500	40452.84	9.17	-927	41033	40766	40333	40066	39633	40900	40200	160	12100	1000	29970	50	1	15970512	6452	6.87	0.45	12	0.03	5884.00	90399.00	49200	20230504	-17.89	34600	20230104	16.76	49200	-17.89	20230504	34600	16.76	20230104	49200	-17.89	20230504	34600	16.76	20230104	0.26	N	344820	1000	159 억	1463950	N	N	0	N	N
174	20231101	121012	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40400	-100	5	-0.25	148408400	3668	53.41	40500	40600	40300	52600	28350	40500	40460.31	9.17	-796	41033	40766	40333	40066	39633	40900	40200	160	12100	1000	29970	50	1	15970512	6452	6.87	0.45	12	0.02	5884.00	90399.00	49200	20230504	-17.89	34600	20230104	16.76	49200	-17.89	20230504	34600	16.76	20230104	49200	-17.89	20230504	34600	16.76	20230104	0.26	N	344820	1000	159 억	1463950	N	N	0	N	N
175	20231101	111019	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40350	-150	5	-0.37	105524200	2607	37.96	40500	40600	40350	52600	28350	40500	40477.25	9.17	-582	41033	40766	40333	40066	39633	40900	40200	160	12100	1000	29970	50	1	15970512	6444	6.86	0.45	12	0.02	5884.00	90399.00	49200	20230504	-17.99	34600	20230104	16.62	49200	-17.99	20230504	34600	16.62	20230104	49200	-17.99	20230504	34600	16.62	20230104	0.26	N	344820	1000	159 억	1463950	N	N	0	N	N
176	20231101	101003	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40500	0	3	0.00	59472600	1468	21.37	40500	40600	40450	52600	28350	40500	40512.67	9.17	-282	41033	40766	40333	40066	39633	40900	40200	160	12100	1000	29970	50	1	15970512	6468	6.88	0.45	12	0.01	5884.00	90399.00	49200	20230504	-17.68	34600	20230104	17.05	49200	-17.68	20230504	34600	17.05	20230104	49200	-17.68	20230504	34600	17.05	20230104	0.26	N	344820	1000	159 억	1463950	N	N	0	N	N
177	20231101	091005	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40550	50	2	0.12	8667600	214	3.12	40500	40550	40500	52600	28350	40500	40502.80	9.17	-61	41033	40766	40333	40066	39633	40900	40200	160	12100	1000	29970	50	1	15970512	6476	6.89	0.45	12	0.00	5884.00	90399.00	49200	20230504	-17.58	34600	20230104	17.20	49200	-17.58	20230504	34600	17.20	20230104	49200	-17.58	20230504	34600	17.20	20230104	0.26	N	344820	1000	159 억	1463950	N	N	0	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History