KissMeData/344820/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	161306	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38600	150	2	0.39	334623200	8659	112.48	38450	38850	38350	49950	26950	38450	38644.55	10.63	2417	38950	38700	38500	38250	38050	38825	38375	160	11500	1000	29990	50	1	15970512	6165	7.54	0.41	12	0.05	5117.00	93242.00	43800	20240220	-11.87	36500	20241114	5.75	43800	-11.87	20240220	36500	5.75	20241114	43800	-11.87	20240220	36500	5.75	20241114	0.20	N	344820	1000	159 억	1697748	N	N	71	N	N
3	20241129	151322	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38650	200	2	0.52	320676500	8298	107.79	38450	38850	38350	49950	26950	38450	38645.03	10.63	2397	38950	38700	38500	38250	38050	38825	38375	160	11500	1000	29990	50	1	15970512	6173	7.55	0.41	12	0.05	5117.00	93242.00	43800	20240220	-11.76	36500	20241114	5.89	43800	-11.76	20240220	36500	5.89	20241114	43800	-11.76	20240220	36500	5.89	20241114	0.20	N	344820	1000	159 억	1697748	N	N	117	N	N
4	20241129	141325	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38700	250	2	0.65	288548600	7466	96.99	38450	38850	38350	49950	26950	38450	38648.35	10.63	2060	38950	38700	38500	38250	38050	38825	38375	160	11500	1000	29990	50	1	15970512	6181	7.56	0.42	12	0.05	5117.00	93242.00	43800	20240220	-11.64	36500	20241114	6.03	43800	-11.64	20240220	36500	6.03	20241114	43800	-11.64	20240220	36500	6.03	20241114	0.20	N	344820	1000	159 억	1697748	N	N	117	N	N
5	20241129	131320	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38600	150	2	0.39	246123450	6371	82.76	38450	38800	38350	49950	26950	38450	38631.84	10.63	1491	38950	38700	38500	38250	38050	38825	38375	160	11500	1000	29990	50	1	15970512	6165	7.54	0.41	12	0.04	5117.00	93242.00	43800	20240220	-11.87	36500	20241114	5.75	43800	-11.87	20240220	36500	5.75	20241114	43800	-11.87	20240220	36500	5.75	20241114	0.20	N	344820	1000	159 억	1697748	N	N	117	N	N
6	20241129	121322	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38650	200	2	0.52	195937900	5070	65.86	38450	38800	38350	49950	26950	38450	38646.53	10.63	938	38950	38700	38500	38250	38050	38825	38375	160	11500	1000	29990	50	1	15970512	6173	7.55	0.41	12	0.03	5117.00	93242.00	43800	20240220	-11.76	36500	20241114	5.89	43800	-11.76	20240220	36500	5.89	20241114	43800	-11.76	20240220	36500	5.89	20241114	0.20	N	344820	1000	159 억	1697748	N	N	117	N	N
7	20241129	111325	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38800	350	2	0.91	144713600	3747	48.67	38450	38800	38350	49950	26950	38450	38621.19	10.63	651	38950	38700	38500	38250	38050	38825	38375	160	11500	1000	29990	50	1	15970512	6197	7.58	0.42	12	0.02	5117.00	93242.00	43800	20240220	-11.42	36500	20241114	6.30	43800	-11.42	20240220	36500	6.30	20241114	43800	-11.42	20240220	36500	6.30	20241114	0.20	N	344820	1000	159 억	1697748	N	N	117	N	N
8	20241129	101316	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38700	250	2	0.65	95368150	2473	32.13	38450	38800	38350	49950	26950	38450	38563.75	10.63	29	38950	38700	38500	38250	38050	38825	38375	160	11500	1000	29990	50	1	15970512	6181	7.56	0.42	12	0.02	5117.00	93242.00	43800	20240220	-11.64	36500	20241114	6.03	43800	-11.64	20240220	36500	6.03	20241114	43800	-11.64	20240220	36500	6.03	20241114	0.20	N	344820	1000	159 억	1697748	N	N	117	N	N
9	20241129	091321	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38350	-100	5	-0.26	14712400	382	4.96	38450	38800	38350	49950	26950	38450	38514.14	10.63	-12	38950	38700	38500	38250	38050	38825	38375	160	11500	1000	29990	50	1	15970512	6125	7.49	0.41	12	0.00	5117.00	93242.00	43800	20240220	-12.44	36500	20241114	5.07	43800	-12.44	20240220	36500	5.07	20241114	43800	-12.44	20240220	36500	5.07	20241114	0.20	N	344820	1000	159 억	1697748	N	N	117	N	N
10	20241128	161302	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38450	0	3	0.00	296352850	7694	7.20	38400	38750	38300	49950	26950	38450	38517.40	10.63	-398	39250	38850	38550	38150	37850	39050	38350	160	11500	1000	29990	50	1	15970512	6141	7.51	0.41	12	0.05	5117.00	93242.00	43800	20240220	-12.21	36500	20241114	5.34	43800	-12.21	20240220	36500	5.34	20241114	43800	-12.21	20240220	36500	5.34	20241114	0.21	N	344820	1000	159 억	1698267	N	N	117	N	N
11	20241128	151328	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38700	250	2	0.65	285039300	7400	6.93	38400	38750	38300	49950	26950	38450	38518.82	10.63	-292	39250	38850	38550	38150	37850	39050	38350	160	11500	1000	29990	50	1	15970512	6181	7.56	0.42	12	0.05	5117.00	93242.00	43800	20240220	-11.64	36500	20241114	6.03	43800	-11.64	20240220	36500	6.03	20241114	43800	-11.64	20240220	36500	6.03	20241114	0.21	N	344820	1000	159 억	1698267	N	N	10	N	N
12	20241128	141325	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38550	100	2	0.26	246121500	6391	5.98	38400	38750	38300	49950	26950	38450	38510.64	10.63	-230	39250	38850	38550	38150	37850	39050	38350	160	11500	1000	29990	50	1	15970512	6157	7.53	0.41	12	0.04	5117.00	93242.00	43800	20240220	-11.99	36500	20241114	5.62	43800	-11.99	20240220	36500	5.62	20241114	43800	-11.99	20240220	36500	5.62	20241114	0.21	N	344820	1000	159 억	1698267	N	N	10	N	N
13	20241128	131323	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38650	200	2	0.52	207558000	5390	5.05	38400	38750	38300	49950	26950	38450	38507.98	10.63	-198	39250	38850	38550	38150	37850	39050	38350	160	11500	1000	29990	50	1	15970512	6173	7.55	0.41	12	0.03	5117.00	93242.00	43800	20240220	-11.76	36500	20241114	5.89	43800	-11.76	20240220	36500	5.89	20241114	43800	-11.76	20240220	36500	5.89	20241114	0.21	N	344820	1000	159 억	1698267	N	N	10	N	N
14	20241128	121321	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38700	250	2	0.65	175672350	4563	4.27	38400	38750	38300	49950	26950	38450	38499.31	10.63	-324	39250	38850	38550	38150	37850	39050	38350	160	11500	1000	29990	50	1	15970512	6181	7.56	0.42	12	0.03	5117.00	93242.00	43800	20240220	-11.64	36500	20241114	6.03	43800	-11.64	20240220	36500	6.03	20241114	43800	-11.64	20240220	36500	6.03	20241114	0.21	N	344820	1000	159 억	1698267	N	N	10	N	N
15	20241128	111325	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38600	150	2	0.39	155926200	4051	3.79	38400	38750	38300	49950	26950	38450	38490.79	10.63	-356	39250	38850	38550	38150	37850	39050	38350	160	11500	1000	29990	50	1	15970512	6165	7.54	0.41	12	0.03	5117.00	93242.00	43800	20240220	-11.87	36500	20241114	5.75	43800	-11.87	20240220	36500	5.75	20241114	43800	-11.87	20240220	36500	5.75	20241114	0.21	N	344820	1000	159 억	1698267	N	N	10	N	N
16	20241128	101323	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38500	50	2	0.13	97109750	2529	2.37	38400	38600	38300	49950	26950	38450	38398.48	10.63	96	39250	38850	38550	38150	37850	39050	38350	160	11500	1000	29990	50	1	15970512	6149	7.52	0.41	12	0.02	5117.00	93242.00	43800	20240220	-12.10	36500	20241114	5.48	43800	-12.10	20240220	36500	5.48	20241114	43800	-12.10	20240220	36500	5.48	20241114	0.21	N	344820	1000	159 억	1698267	N	N	10	N	N
17	20241128	091321	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38600	150	2	0.39	22240300	579	0.54	38400	38600	38300	49950	26950	38450	38411.57	10.63	-23	39250	38850	38550	38150	37850	39050	38350	160	11500	1000	29990	50	1	15970512	6165	7.54	0.41	12	0.00	5117.00	93242.00	43800	20240220	-11.87	36500	20241114	5.75	43800	-11.87	20240220	36500	5.75	20241114	43800	-11.87	20240220	36500	5.75	20241114	0.21	N	344820	1000	159 억	1698267	N	N	10	N	N
18	20241127	161248	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38450	-50	5	-0.13	509388650	13178	55.04	38400	38950	38250	50000	26950	38500	38654.64	10.61	3072	39466	38982	38116	37632	36766	39225	37875	160	11500	1000	30030	50	1	15970512	6141	7.51	0.41	12	0.08	5117.00	93242.00	43800	20240220	-12.21	36500	20241114	5.34	43800	-12.21	20240220	36500	5.34	20241114	43800	-12.21	20240220	36500	5.34	20241114	0.21	N	344820	1000	159 억	1694814	N	N	10	N	N
19	20241127	151314	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38450	-50	5	-0.13	494009650	12778	53.37	38400	38950	38250	50000	26950	38500	38660.95	10.61	3173	39466	38982	38116	37632	36766	39225	37875	160	11500	1000	30030	50	1	15970512	6141	7.51	0.41	12	0.08	5117.00	93242.00	43800	20240220	-12.21	36500	20241114	5.34	43800	-12.21	20240220	36500	5.34	20241114	43800	-12.21	20240220	36500	5.34	20241114	0.21	N	344820	1000	159 억	1694814	N	N	2	N	N
20	20241127	141308	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38550	50	2	0.13	395341600	10209	42.64	38400	38950	38300	50000	26950	38500	38724.81	10.61	2381	39466	38982	38116	37632	36766	39225	37875	160	11500	1000	30030	50	1	15970512	6157	7.53	0.41	12	0.06	5117.00	93242.00	43800	20240220	-11.99	36500	20241114	5.62	43800	-11.99	20240220	36500	5.62	20241114	43800	-11.99	20240220	36500	5.62	20241114	0.21	N	344820	1000	159 억	1694814	N	N	2	N	N
21	20241127	131304	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38750	250	2	0.65	311394650	8037	33.57	38400	38950	38300	50000	26950	38500	38745.14	10.61	2773	39466	38982	38116	37632	36766	39225	37875	160	11500	1000	30030	50	1	15970512	6189	7.57	0.42	12	0.05	5117.00	93242.00	43800	20240220	-11.53	36500	20241114	6.16	43800	-11.53	20240220	36500	6.16	20241114	43800	-11.53	20240220	36500	6.16	20241114	0.21	N	344820	1000	159 억	1694814	N	N	2	N	N
22	20241127	121317	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38850	350	2	0.91	277200100	7156	29.89	38400	38950	38300	50000	26950	38500	38736.74	10.61	2414	39466	38982	38116	37632	36766	39225	37875	160	11500	1000	30030	50	1	15970512	6205	7.59	0.42	12	0.04	5117.00	93242.00	43800	20240220	-11.30	36500	20241114	6.44	43800	-11.30	20240220	36500	6.44	20241114	43800	-11.30	20240220	36500	6.44	20241114	0.21	N	344820	1000	159 억	1694814	N	N	2	N	N
23	20241127	111311	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38800	300	2	0.78	167408250	4329	18.08	38400	38850	38300	50000	26950	38500	38671.34	10.61	971	39466	38982	38116	37632	36766	39225	37875	160	11500	1000	30030	50	1	15970512	6197	7.58	0.42	12	0.03	5117.00	93242.00	43800	20240220	-11.42	36500	20241114	6.30	43800	-11.42	20240220	36500	6.30	20241114	43800	-11.42	20240220	36500	6.30	20241114	0.21	N	344820	1000	159 억	1694814	N	N	2	N	N
24	20241127	101312	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38750	250	2	0.65	106349200	2755	11.51	38400	38800	38300	50000	26950	38500	38602.25	10.61	822	39466	38982	38116	37632	36766	39225	37875	160	11500	1000	30030	50	1	15970512	6189	7.57	0.42	12	0.02	5117.00	93242.00	43800	20240220	-11.53	36500	20241114	6.16	43800	-11.53	20240220	36500	6.16	20241114	43800	-11.53	20240220	36500	6.16	20241114	0.21	N	344820	1000	159 억	1694814	N	N	2	N	N
25	20241127	091310	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38600	100	2	0.26	38576800	1002	4.18	38400	38650	38300	50000	26950	38500	38499.80	10.61	63	39466	38982	38116	37632	36766	39225	37875	160	11500	1000	30030	50	1	15970512	6165	7.54	0.41	12	0.01	5117.00	93242.00	43800	20240220	-11.87	36500	20241114	5.75	43800	-11.87	20240220	36500	5.75	20241114	43800	-11.87	20240220	36500	5.75	20241114	0.21	N	344820	1000	159 억	1694814	N	N	2	N	N
26	20241126	161249	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38500	1250	2	3.36	907243150	23895	183.72	37250	38600	37250	48400	26100	37250	37967.81	10.59	-827	37550	37400	37200	37050	36850	37475	37125	160	11150	1000	29050	50	1	15970512	6149	7.52	0.41	12	0.15	5117.00	93242.00	43800	20240220	-12.10	36500	20241114	5.48	43800	-12.10	20240220	36500	5.48	20241114	43800	-12.10	20240220	36500	5.48	20241114	0.21	N	344820	1000	159 억	1691937	N	N	2	N	N
27	20241126	151303	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38550	1300	2	3.49	871857450	22976	176.66	37250	38600	37250	48400	26100	37250	37946.44	10.59	-586	37550	37400	37200	37050	36850	37475	37125	160	11150	1000	29050	50	1	15970512	6157	7.53	0.41	12	0.14	5117.00	93242.00	43800	20240220	-11.99	36500	20241114	5.62	43800	-11.99	20240220	36500	5.62	20241114	43800	-11.99	20240220	36500	5.62	20241114	0.21	N	344820	1000	159 억	1691937	N	N	294	N	N
28	20241126	141306	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37850	600	2	1.61	414340600	10999	84.57	37250	37900	37250	48400	26100	37250	37670.75	10.59	1202	37550	37400	37200	37050	36850	37475	37125	160	11150	1000	29050	50	1	15970512	6045	7.40	0.41	12	0.07	5117.00	93242.00	43800	20240220	-13.58	36500	20241114	3.70	43800	-13.58	20240220	36500	3.70	20241114	43800	-13.58	20240220	36500	3.70	20241114	0.21	N	344820	1000	159 억	1691937	N	N	294	N	N
29	20241126	131259	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37850	600	2	1.61	315379050	8378	64.42	37250	37900	37250	48400	26100	37250	37643.72	10.59	1441	37550	37400	37200	37050	36850	37475	37125	160	11150	1000	29050	50	1	15970512	6045	7.40	0.41	12	0.05	5117.00	93242.00	43800	20240220	-13.58	36500	20241114	3.70	43800	-13.58	20240220	36500	3.70	20241114	43800	-13.58	20240220	36500	3.70	20241114	0.21	N	344820	1000	159 억	1691937	N	N	294	N	N
30	20241126	121307	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37800	550	2	1.48	253488100	6743	51.85	37250	37850	37250	48400	26100	37250	37592.78	10.59	1461	37550	37400	37200	37050	36850	37475	37125	160	11150	1000	29050	50	1	15970512	6037	7.39	0.41	12	0.04	5117.00	93242.00	43800	20240220	-13.70	36500	20241114	3.56	43800	-13.70	20240220	36500	3.56	20241114	43800	-13.70	20240220	36500	3.56	20241114	0.21	N	344820	1000	159 억	1691937	N	N	294	N	N
31	20241126	111311	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37700	450	2	1.21	182543550	4866	37.41	37250	37750	37250	48400	26100	37250	37514.09	10.59	1451	37550	37400	37200	37050	36850	37475	37125	160	11150	1000	29050	50	1	15970512	6021	7.37	0.40	12	0.03	5117.00	93242.00	43800	20240220	-13.93	36500	20241114	3.29	43800	-13.93	20240220	36500	3.29	20241114	43800	-13.93	20240220	36500	3.29	20241114	0.21	N	344820	1000	159 억	1691937	N	N	294	N	N
32	20241126	101322	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37450	200	2	0.54	74887600	2004	15.41	37250	37500	37250	48400	26100	37250	37369.06	10.59	448	37550	37400	37200	37050	36850	37475	37125	160	11150	1000	29050	50	1	15970512	5981	7.32	0.40	12	0.01	5117.00	93242.00	43800	20240220	-14.50	36500	20241114	2.60	43800	-14.50	20240220	36500	2.60	20241114	43800	-14.50	20240220	36500	2.60	20241114	0.21	N	344820	1000	159 억	1691937	N	N	294	N	N
33	20241126	091309	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37350	100	2	0.27	26361500	707	5.44	37250	37350	37250	48400	26100	37250	37286.42	10.59	-84	37550	37400	37200	37050	36850	37475	37125	160	11150	1000	29050	50	1	15970512	5965	7.30	0.40	12	0.00	5117.00	93242.00	43800	20240220	-14.73	36500	20241114	2.33	43800	-14.73	20240220	36500	2.33	20241114	43800	-14.73	20240220	36500	2.33	20241114	0.21	N	344820	1000	159 억	1691937	N	N	294	N	N
34	20241125	161234	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37250	150	2	0.40	483342000	12988	107.08	37050	37350	37000	48200	26000	37100	37214.50	10.58	1385	37700	37400	37150	36850	36600	37275	36725	160	11100	1000	28930	50	1	15970512	5949	7.28	0.40	12	0.08	5117.00	93242.00	43800	20240220	-14.95	36500	20241114	2.05	43800	-14.95	20240220	36500	2.05	20241114	43800	-14.95	20240220	36500	2.05	20241114	0.21	N	344820	1000	159 억	1689394	N	N	294	N	N
35	20241125	151300	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37300	200	2	0.54	414100300	11129	91.76	37050	37350	37000	48200	26000	37100	37209.12	10.58	878	37700	37400	37150	36850	36600	37275	36725	160	11100	1000	28930	50	1	15970512	5957	7.29	0.40	12	0.07	5117.00	93242.00	43800	20240220	-14.84	36500	20241114	2.19	43800	-14.84	20240220	36500	2.19	20241114	43800	-14.84	20240220	36500	2.19	20241114	0.21	N	344820	1000	159 억	1689394	N	N	0	N	N
36	20241125	141256	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37250	150	2	0.40	346663950	9320	76.84	37050	37350	37000	48200	26000	37100	37195.70	10.58	613	37700	37400	37150	36850	36600	37275	36725	160	11100	1000	28930	50	1	15970512	5949	7.28	0.40	12	0.06	5117.00	93242.00	43800	20240220	-14.95	36500	20241114	2.05	43800	-14.95	20240220	36500	2.05	20241114	43800	-14.95	20240220	36500	2.05	20241114	0.21	N	344820	1000	159 억	1689394	N	N	0	N	N
37	20241125	131247	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37300	200	2	0.54	263498900	7089	58.45	37050	37300	37000	48200	26000	37100	37170.11	10.58	445	37700	37400	37150	36850	36600	37275	36725	160	11100	1000	28930	50	1	15970512	5957	7.29	0.40	12	0.04	5117.00	93242.00	43800	20240220	-14.84	36500	20241114	2.19	43800	-14.84	20240220	36500	2.19	20241114	43800	-14.84	20240220	36500	2.19	20241114	0.21	N	344820	1000	159 억	1689394	N	N	0	N	N
38	20241125	121302	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37300	200	2	0.54	216424100	5825	48.03	37050	37300	37000	48200	26000	37100	37154.35	10.58	460	37700	37400	37150	36850	36600	37275	36725	160	11100	1000	28930	50	1	15970512	5957	7.29	0.40	12	0.04	5117.00	93242.00	43800	20240220	-14.84	36500	20241114	2.19	43800	-14.84	20240220	36500	2.19	20241114	43800	-14.84	20240220	36500	2.19	20241114	0.21	N	344820	1000	159 억	1689394	N	N	0	N	N
39	20241125	111256	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37200	100	2	0.27	127682800	3441	28.37	37050	37250	37000	48200	26000	37100	37106.31	10.58	-208	37700	37400	37150	36850	36600	37275	36725	160	11100	1000	28930	50	1	15970512	5941	7.27	0.40	12	0.02	5117.00	93242.00	43800	20240220	-15.07	36500	20241114	1.92	43800	-15.07	20240220	36500	1.92	20241114	43800	-15.07	20240220	36500	1.92	20241114	0.21	N	344820	1000	159 억	1689394	N	N	0	N	N
40	20241125	101239	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37050	-50	5	-0.13	89755800	2420	19.95	37050	37250	37000	48200	26000	37100	37089.17	10.58	-111	37700	37400	37150	36850	36600	37275	36725	160	11100	1000	28930	50	1	15970512	5917	7.24	0.40	12	0.02	5117.00	93242.00	43800	20240220	-15.41	36500	20241114	1.51	43800	-15.41	20240220	36500	1.51	20241114	43800	-15.41	20240220	36500	1.51	20241114	0.21	N	344820	1000	159 억	1689394	N	N	0	N	N
41	20241125	091241	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37150	50	2	0.13	26479400	715	5.89	37050	37150	37000	48200	26000	37100	37034.13	10.58	84	37700	37400	37150	36850	36600	37275	36725	160	11100	1000	28930	50	1	15970512	5933	7.26	0.40	12	0.00	5117.00	93242.00	43800	20240220	-15.18	36500	20241114	1.78	43800	-15.18	20240220	36500	1.78	20241114	43800	-15.18	20240220	36500	1.78	20241114	0.21	N	344820	1000	159 억	1689394	N	N	0	N	N
42	20241122	161131	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37100	-50	5	-0.13	449500800	12115	115.83	37250	37450	36900	48250	26050	37150	37102.83	10.60	-6216	37416	37282	37166	37032	36916	37225	36975	160	11100	1000	28970	50	1	15970512	5925	7.25	0.40	12	0.08	5117.00	93242.00	43800	20240220	-15.30	36500	20241114	1.64	43800	-15.30	20240220	36500	1.64	20241114	43800	-15.30	20240220	36500	1.64	20241114	0.21	N	344820	1000	159 억	1692762	N	N	3	N	N
43	20241122	151146	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37000	-150	5	-0.40	421352750	11354	108.56	37250	37450	36900	48250	26050	37150	37110.51	10.60	-6313	37416	37282	37166	37032	36916	37225	36975	160	11100	1000	28970	50	1	15970512	5909	7.23	0.40	12	0.07	5117.00	93242.00	43800	20240220	-15.53	36500	20241114	1.37	43800	-15.53	20240220	36500	1.37	20241114	43800	-15.53	20240220	36500	1.37	20241114	0.21	N	344820	1000	159 억	1692762	N	N	3	N	N
44	20241122	141148	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	36950	-200	5	-0.54	288148200	7748	74.08	37250	37450	36950	48250	26050	37150	37190.01	10.60	-3418	37416	37282	37166	37032	36916	37225	36975	160	11100	1000	28970	50	1	15970512	5901	7.22	0.40	12	0.05	5117.00	93242.00	43800	20240220	-15.64	36500	20241114	1.23	43800	-15.64	20240220	36500	1.23	20241114	43800	-15.64	20240220	36500	1.23	20241114	0.21	N	344820	1000	159 억	1692762	N	N	3	N	N
45	20241122	131142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37200	50	2	0.13	186013500	4990	47.71	37250	37450	37150	48250	26050	37150	37277.25	10.60	-2038	37416	37282	37166	37032	36916	37225	36975	160	11100	1000	28970	50	1	15970512	5941	7.27	0.40	12	0.03	5117.00	93242.00	43800	20240220	-15.07	36500	20241114	1.92	43800	-15.07	20240220	36500	1.92	20241114	43800	-15.07	20240220	36500	1.92	20241114	0.21	N	344820	1000	159 억	1692762	N	N	3	N	N
46	20241122	121153	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37350	200	2	0.54	102316450	2743	26.23	37250	37450	37200	48250	26050	37150	37300.93	10.60	-759	37416	37282	37166	37032	36916	37225	36975	160	11100	1000	28970	50	1	15970512	5965	7.30	0.40	12	0.02	5117.00	93242.00	43800	20240220	-14.73	36500	20241114	2.33	43800	-14.73	20240220	36500	2.33	20241114	43800	-14.73	20240220	36500	2.33	20241114	0.21	N	344820	1000	159 억	1692762	N	N	3	N	N
47	20241122	111139	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37350	200	2	0.54	66833150	1792	17.13	37250	37450	37200	48250	26050	37150	37295.28	10.60	-591	37416	37282	37166	37032	36916	37225	36975	160	11100	1000	28970	50	1	15970512	5965	7.30	0.40	12	0.01	5117.00	93242.00	43800	20240220	-14.73	36500	20241114	2.33	43800	-14.73	20240220	36500	2.33	20241114	43800	-14.73	20240220	36500	2.33	20241114	0.21	N	344820	1000	159 억	1692762	N	N	3	N	N
48	20241122	101159	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37300	150	2	0.40	51096150	1371	13.11	37250	37450	37200	48250	26050	37150	37269.26	10.60	-364	37416	37282	37166	37032	36916	37225	36975	160	11100	1000	28970	50	1	15970512	5957	7.29	0.40	12	0.01	5117.00	93242.00	43800	20240220	-14.84	36500	20241114	2.19	43800	-14.84	20240220	36500	2.19	20241114	43800	-14.84	20240220	36500	2.19	20241114	0.21	N	344820	1000	159 억	1692762	N	N	3	N	N
49	20241122	091150	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37200	50	2	0.13	11181000	300	2.87	37250	37450	37200	48250	26050	37150	37270.00	10.60	-59	37416	37282	37166	37032	36916	37225	36975	160	11100	1000	28970	50	1	15970512	5941	7.27	0.40	12	0.00	5117.00	93242.00	43800	20240220	-15.07	36500	20241114	1.92	43800	-15.07	20240220	36500	1.92	20241114	43800	-15.07	20240220	36500	1.92	20241114	0.21	N	344820	1000	159 억	1692762	N	N	3	N	N
50	20241121	161139	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37150	-100	5	-0.27	388493550	10458	96.94	37200	37300	37050	48400	26100	37250	37147.98	10.61	-2324	37816	37532	37316	37032	36816	37425	36925	160	11150	1000	29050	50	1	15970512	5933	7.26	0.40	12	0.07	5117.00	93242.00	43800	20240220	-15.18	36500	20241114	1.78	43800	-15.18	20240220	36500	1.78	20241114	43800	-15.18	20240220	36500	1.78	20241114	0.21	N	344820	1000	159 억	1694014	N	N	3	N	N
51	20241121	151201	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37050	-200	5	-0.54	377984100	10175	94.32	37200	37300	37050	48400	26100	37250	37148.31	10.61	-2310	37816	37532	37316	37032	36816	37425	36925	160	11150	1000	29050	50	1	15970512	5917	7.24	0.40	12	0.06	5117.00	93242.00	43800	20240220	-15.41	36500	20241114	1.51	43800	-15.41	20240220	36500	1.51	20241114	43800	-15.41	20240220	36500	1.51	20241114	0.21	N	344820	1000	159 억	1694014	N	N	8	N	N
52	20241121	141159	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37150	-100	5	-0.27	242880300	6533	60.56	37200	37300	37050	48400	26100	37250	37177.45	10.61	-1070	37816	37532	37316	37032	36816	37425	36925	160	11150	1000	29050	50	1	15970512	5933	7.26	0.40	12	0.04	5117.00	93242.00	43800	20240220	-15.18	36500	20241114	1.78	43800	-15.18	20240220	36500	1.78	20241114	43800	-15.18	20240220	36500	1.78	20241114	0.21	N	344820	1000	159 억	1694014	N	N	8	N	N
53	20241121	131152	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37250	0	3	0.00	175079850	4710	43.66	37200	37300	37050	48400	26100	37250	37171.94	10.61	-65	37816	37532	37316	37032	36816	37425	36925	160	11150	1000	29050	50	1	15970512	5949	7.28	0.40	12	0.03	5117.00	93242.00	43800	20240220	-14.95	36500	20241114	2.05	43800	-14.95	20240220	36500	2.05	20241114	43800	-14.95	20240220	36500	2.05	20241114	0.21	N	344820	1000	159 억	1694014	N	N	8	N	N
54	20241121	121152	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37150	-100	5	-0.27	134754600	3626	33.61	37200	37300	37050	48400	26100	37250	37163.43	10.61	259	37816	37532	37316	37032	36816	37425	36925	160	11150	1000	29050	50	1	15970512	5933	7.26	0.40	12	0.02	5117.00	93242.00	43800	20240220	-15.18	36500	20241114	1.78	43800	-15.18	20240220	36500	1.78	20241114	43800	-15.18	20240220	36500	1.78	20241114	0.21	N	344820	1000	159 억	1694014	N	N	8	N	N
55	20241121	111157	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37200	-50	5	-0.13	100481400	2705	25.07	37200	37250	37050	48400	26100	37250	37146.54	10.61	72	37816	37532	37316	37032	36816	37425	36925	160	11150	1000	29050	50	1	15970512	5941	7.27	0.40	12	0.02	5117.00	93242.00	43800	20240220	-15.07	36500	20241114	1.92	43800	-15.07	20240220	36500	1.92	20241114	43800	-15.07	20240220	36500	1.92	20241114	0.21	N	344820	1000	159 억	1694014	N	N	8	N	N
56	20241121	101155	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37250	0	3	0.00	78057500	2102	19.48	37200	37250	37050	48400	26100	37250	37134.87	10.61	60	37816	37532	37316	37032	36816	37425	36925	160	11150	1000	29050	50	1	15970512	5949	7.28	0.40	12	0.01	5117.00	93242.00	43800	20240220	-14.95	36500	20241114	2.05	43800	-14.95	20240220	36500	2.05	20241114	43800	-14.95	20240220	36500	2.05	20241114	0.21	N	344820	1000	159 억	1694014	N	N	8	N	N
57	20241121	091157	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37200	-50	5	-0.13	8250250	222	2.06	37200	37200	37150	48400	26100	37250	37163.29	10.61	-85	37816	37532	37316	37032	36816	37425	36925	160	11150	1000	29050	50	1	15970512	5941	7.27	0.40	12	0.00	5117.00	93242.00	43800	20240220	-15.07	36500	20241114	1.92	43800	-15.07	20240220	36500	1.92	20241114	43800	-15.07	20240220	36500	1.92	20241114	0.21	N	344820	1000	159 억	1694014	N	N	8	N	N
58	20241120	161145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37250	-50	5	-0.13	400922800	10778	173.39	37600	37600	37100	48450	26150	37300	37198.26	10.61	-2642	37933	37616	37433	37116	36933	37525	37025	160	11150	1000	29090	50	1	15970512	5949	7.28	0.40	12	0.07	5117.00	93242.00	43800	20240220	-14.95	36500	20241114	2.05	43800	-14.95	20240220	36500	2.05	20241114	43800	-14.95	20240220	36500	2.05	20241114	0.21	N	344820	1000	159 억	1694813	N	N	8	N	N
59	20241120	151200	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37250	-50	5	-0.13	396936150	10671	171.67	37600	37600	37100	48450	26150	37300	37197.65	10.61	-2573	37933	37616	37433	37116	36933	37525	37025	160	11150	1000	29090	50	1	15970512	5949	7.28	0.40	12	0.07	5117.00	93242.00	43800	20240220	-14.95	36500	20241114	2.05	43800	-14.95	20240220	36500	2.05	20241114	43800	-14.95	20240220	36500	2.05	20241114	0.21	N	344820	1000	159 억	1694813	N	N	65	N	N
60	20241120	141203	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37250	-50	5	-0.13	326531500	8782	141.28	37600	37600	37100	48450	26150	37300	37181.91	10.61	-2280	37933	37616	37433	37116	36933	37525	37025	160	11150	1000	29090	50	1	15970512	5949	7.28	0.40	12	0.05	5117.00	93242.00	43800	20240220	-14.95	36500	20241114	2.05	43800	-14.95	20240220	36500	2.05	20241114	43800	-14.95	20240220	36500	2.05	20241114	0.21	N	344820	1000	159 억	1694813	N	N	65	N	N
61	20241120	131204	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37250	-50	5	-0.13	261470050	7035	113.18	37600	37600	37100	48450	26150	37300	37167.03	10.61	-2405	37933	37616	37433	37116	36933	37525	37025	160	11150	1000	29090	50	1	15970512	5949	7.28	0.40	12	0.04	5117.00	93242.00	43800	20240220	-14.95	36500	20241114	2.05	43800	-14.95	20240220	36500	2.05	20241114	43800	-14.95	20240220	36500	2.05	20241114	0.21	N	344820	1000	159 억	1694813	N	N	65	N	N
62	20241120	121202	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37250	-50	5	-0.13	214730250	5778	92.95	37600	37600	37100	48450	26150	37300	37163.42	10.61	-1903	37933	37616	37433	37116	36933	37525	37025	160	11150	1000	29090	50	1	15970512	5949	7.28	0.40	12	0.04	5117.00	93242.00	43800	20240220	-14.95	36500	20241114	2.05	43800	-14.95	20240220	36500	2.05	20241114	43800	-14.95	20240220	36500	2.05	20241114	0.21	N	344820	1000	159 억	1694813	N	N	65	N	N
63	20241120	111207	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37100	-200	5	-0.54	160623050	4322	69.53	37600	37600	37100	48450	26150	37300	37164.06	10.61	-1587	37933	37616	37433	37116	36933	37525	37025	160	11150	1000	29090	50	1	15970512	5925	7.25	0.40	12	0.03	5117.00	93242.00	43800	20240220	-15.30	36500	20241114	1.64	43800	-15.30	20240220	36500	1.64	20241114	43800	-15.30	20240220	36500	1.64	20241114	0.21	N	344820	1000	159 억	1694813	N	N	65	N	N
64	20241120	101205	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37100	-200	5	-0.54	82917150	2229	35.86	37600	37600	37100	48450	26150	37300	37199.26	10.61	-691	37933	37616	37433	37116	36933	37525	37025	160	11150	1000	29090	50	1	15970512	5925	7.25	0.40	12	0.01	5117.00	93242.00	43800	20240220	-15.30	36500	20241114	1.64	43800	-15.30	20240220	36500	1.64	20241114	43800	-15.30	20240220	36500	1.64	20241114	0.21	N	344820	1000	159 억	1694813	N	N	65	N	N
65	20241120	091203	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37200	-100	5	-0.27	19137650	513	8.25	37600	37600	37200	48450	26150	37300	37305.36	10.61	-94	37933	37616	37433	37116	36933	37525	37025	160	11150	1000	29090	50	1	15970512	5941	7.27	0.40	12	0.00	5117.00	93242.00	43800	20240220	-15.07	36500	20241114	1.92	43800	-15.07	20240220	36500	1.92	20241114	43800	-15.07	20240220	36500	1.92	20241114	0.21	N	344820	1000	159 억	1694813	N	N	65	N	N
66	20241119	161055	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37300	-100	5	-0.27	232283800	6216	63.64	37750	37750	37250	48600	26200	37400	37368.69	10.63	-3538	38133	37766	37533	37166	36933	37650	37050	160	11200	1000	29170	50	1	15970512	5957	7.29	0.40	12	0.04	5117.00	93242.00	43800	20240220	-14.84	36500	20241114	2.19	43800	-14.84	20240220	36500	2.19	20241114	43800	-14.84	20240220	36500	2.19	20241114	0.22	N	344820	1000	159 억	1697894	N	N	65	N	N
67	20241119	151118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37250	-150	5	-0.40	225119600	6024	61.68	37750	37750	37250	48600	26200	37400	37370.45	10.63	-3492	38133	37766	37533	37166	36933	37650	37050	160	11200	1000	29170	50	1	15970512	5949	7.28	0.40	12	0.04	5117.00	93242.00	43800	20240220	-14.95	36500	20241114	2.05	43800	-14.95	20240220	36500	2.05	20241114	43800	-14.95	20240220	36500	2.05	20241114	0.22	N	344820	1000	159 억	1697894	N	N	448	N	N
68	20241119	141116	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37400	0	3	0.00	180886750	4839	49.54	37750	37750	37250	48600	26200	37400	37381.02	10.63	-2727	38133	37766	37533	37166	36933	37650	37050	160	11200	1000	29170	50	1	15970512	5973	7.31	0.40	12	0.03	5117.00	93242.00	43800	20240220	-14.61	36500	20241114	2.47	43800	-14.61	20240220	36500	2.47	20241114	43800	-14.61	20240220	36500	2.47	20241114	0.22	N	344820	1000	159 억	1697894	N	N	448	N	N
69	20241119	131118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37400	0	3	0.00	171531450	4589	46.98	37750	37750	37250	48600	26200	37400	37378.83	10.63	-2601	38133	37766	37533	37166	36933	37650	37050	160	11200	1000	29170	50	1	15970512	5973	7.31	0.40	12	0.03	5117.00	93242.00	43800	20240220	-14.61	36500	20241114	2.47	43800	-14.61	20240220	36500	2.47	20241114	43800	-14.61	20240220	36500	2.47	20241114	0.22	N	344820	1000	159 억	1697894	N	N	448	N	N
70	20241119	121104	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37300	-100	5	-0.27	144353350	3862	39.54	37750	37750	37250	48600	26200	37400	37377.87	10.63	-2103	38133	37766	37533	37166	36933	37650	37050	160	11200	1000	29170	50	1	15970512	5957	7.29	0.40	12	0.02	5117.00	93242.00	43800	20240220	-14.84	36500	20241114	2.19	43800	-14.84	20240220	36500	2.19	20241114	43800	-14.84	20240220	36500	2.19	20241114	0.22	N	344820	1000	159 억	1697894	N	N	448	N	N
71	20241119	111117	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37350	-50	5	-0.13	110245800	2948	30.18	37750	37750	37300	48600	26200	37400	37396.81	10.63	-1391	38133	37766	37533	37166	36933	37650	37050	160	11200	1000	29170	50	1	15970512	5965	7.30	0.40	12	0.02	5117.00	93242.00	43800	20240220	-14.73	36500	20241114	2.33	43800	-14.73	20240220	36500	2.33	20241114	43800	-14.73	20240220	36500	2.33	20241114	0.22	N	344820	1000	159 억	1697894	N	N	448	N	N
72	20241119	101142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37400	0	3	0.00	73407350	1962	20.09	37750	37750	37300	48600	26200	37400	37414.55	10.63	-663	38133	37766	37533	37166	36933	37650	37050	160	11200	1000	29170	50	1	15970512	5973	7.31	0.40	12	0.01	5117.00	93242.00	43800	20240220	-14.61	36500	20241114	2.47	43800	-14.61	20240220	36500	2.47	20241114	43800	-14.61	20240220	36500	2.47	20241114	0.22	N	344820	1000	159 억	1697894	N	N	448	N	N
73	20241119	091139	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37450	50	2	0.13	9671150	258	2.64	37750	37750	37400	48600	26200	37400	37485.08	10.63	-14	38133	37766	37533	37166	36933	37650	37050	160	11200	1000	29170	50	1	15970512	5981	7.32	0.40	12	0.00	5117.00	93242.00	43800	20240220	-14.50	36500	20241114	2.60	43800	-14.50	20240220	36500	2.60	20241114	43800	-14.50	20240220	36500	2.60	20241114	0.22	N	344820	1000	159 억	1697894	N	N	448	N	N
74	20241118	161102	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37400	-50	5	-0.13	366263800	9737	62.42	37700	37900	37300	48650	26250	37450	37615.74	10.63	345	38350	37900	37200	36750	36050	38125	36975	160	11200	1000	29210	50	1	15970512	5973	7.31	0.40	12	0.06	5117.00	93242.00	43800	20240220	-14.61	36500	20241114	2.47	43800	-14.61	20240220	36500	2.47	20241114	43800	-14.61	20240220	36500	2.47	20241114	0.22	N	344820	1000	159 억	1697861	N	N	448	N	N
75	20241118	151116	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37450	0	3	0.00	330980400	8794	56.37	37700	37900	37300	48650	26250	37450	37637.07	10.63	340	38350	37900	37200	36750	36050	38125	36975	160	11200	1000	29210	50	1	15970512	5981	7.32	0.40	12	0.06	5117.00	93242.00	43800	20240220	-14.50	36500	20241114	2.60	43800	-14.50	20240220	36500	2.60	20241114	43800	-14.50	20240220	36500	2.60	20241114	0.22	N	344820	1000	159 억	1697861	N	N	22	N	N
76	20241118	141118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37500	50	2	0.13	290503950	7715	49.46	37700	37900	37300	48650	26250	37450	37654.43	10.63	522	38350	37900	37200	36750	36050	38125	36975	160	11200	1000	29210	50	1	15970512	5989	7.33	0.40	12	0.05	5117.00	93242.00	43800	20240220	-14.38	36500	20241114	2.74	43800	-14.38	20240220	36500	2.74	20241114	43800	-14.38	20240220	36500	2.74	20241114	0.22	N	344820	1000	159 억	1697861	N	N	22	N	N
77	20241118	131110	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37550	100	2	0.27	245844400	6525	41.83	37700	37900	37300	48650	26250	37450	37677.30	10.63	658	38350	37900	37200	36750	36050	38125	36975	160	11200	1000	29210	50	1	15970512	5997	7.34	0.40	12	0.04	5117.00	93242.00	43800	20240220	-14.27	36500	20241114	2.88	43800	-14.27	20240220	36500	2.88	20241114	43800	-14.27	20240220	36500	2.88	20241114	0.22	N	344820	1000	159 억	1697861	N	N	22	N	N
78	20241118	121116	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37650	200	2	0.53	216016950	5732	36.74	37700	37900	37300	48650	26250	37450	37686.14	10.63	756	38350	37900	37200	36750	36050	38125	36975	160	11200	1000	29210	50	1	15970512	6013	7.36	0.40	12	0.04	5117.00	93242.00	43800	20240220	-14.04	36500	20241114	3.15	43800	-14.04	20240220	36500	3.15	20241114	43800	-14.04	20240220	36500	3.15	20241114	0.22	N	344820	1000	159 억	1697861	N	N	22	N	N
79	20241118	111115	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37750	300	2	0.80	170407200	4523	28.99	37700	37900	37300	48650	26250	37450	37675.70	10.63	954	38350	37900	37200	36750	36050	38125	36975	160	11200	1000	29210	50	1	15970512	6029	7.38	0.40	12	0.03	5117.00	93242.00	43800	20240220	-13.81	36500	20241114	3.42	43800	-13.81	20240220	36500	3.42	20241114	43800	-13.81	20240220	36500	3.42	20241114	0.22	N	344820	1000	159 억	1697861	N	N	22	N	N
80	20241118	101103	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37750	300	2	0.80	103558700	2753	17.65	37700	37750	37300	48650	26250	37450	37616.67	10.63	1007	38350	37900	37200	36750	36050	38125	36975	160	11200	1000	29210	50	1	15970512	6029	7.38	0.40	12	0.02	5117.00	93242.00	43800	20240220	-13.81	36500	20241114	3.42	43800	-13.81	20240220	36500	3.42	20241114	43800	-13.81	20240220	36500	3.42	20241114	0.22	N	344820	1000	159 억	1697861	N	N	22	N	N
81	20241118	091102	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37400	-50	5	-0.13	20608250	550	3.53	37700	37700	37300	48650	26250	37450	37469.55	10.63	131	38350	37900	37200	36750	36050	38125	36975	160	11200	1000	29210	50	1	15970512	5973	7.31	0.40	12	0.00	5117.00	93242.00	43800	20240220	-14.61	36500	20241114	2.47	43800	-14.61	20240220	36500	2.47	20241114	43800	-14.61	20240220	36500	2.47	20241114	0.22	N	344820	1000	159 억	1697861	N	N	22	N	N
82	20241115	161150	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	37450	450	2	1.22	577212200	15599	48.16	36600	37650	36500	48100	25900	37000	37002.35	10.62	1290	38200	37600	37050	36450	35900	37325	36175	160	11100	1000	28860	50	1	15970512	5981	7.32	0.40	12	0.10	5117.00	93242.00	43800	20240220	-14.50	36500	20241115	2.60	43800	-14.50	20240220	36500	2.60	20241115	43800	-14.50	20240220	36500	2.60	20241115	0.21	N	344820	1000	159 억	1696302	N	N	22	N	N
83	20241115	151220	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	37450	450	2	1.22	476589250	12909	39.85	36600	37500	36500	48100	25900	37000	36919.15	10.62	641	38200	37600	37050	36450	35900	37325	36175	160	11100	1000	28860	50	1	15970512	5981	7.32	0.40	12	0.08	5117.00	93242.00	43800	20240220	-14.50	36500	20241115	2.60	43800	-14.50	20240220	36500	2.60	20241115	43800	-14.50	20240220	36500	2.60	20241115	0.21	N	344820	1000	159 억	1696302	N	N	49	N	N
84	20241115	141204	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	37100	100	2	0.27	380255650	10325	31.87	36600	37250	36500	48100	25900	37000	36828.63	10.62	314	38200	37600	37050	36450	35900	37325	36175	160	11100	1000	28860	50	1	15970512	5925	7.25	0.40	12	0.06	5117.00	93242.00	43800	20240220	-15.30	36500	20241115	1.64	43800	-15.30	20240220	36500	1.64	20241115	43800	-15.30	20240220	36500	1.64	20241115	0.21	N	344820	1000	159 억	1696302	N	N	49	N	N
85	20241115	131202	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	37150	150	2	0.41	351659150	9555	29.50	36600	37250	36500	48100	25900	37000	36803.68	10.62	381	38200	37600	37050	36450	35900	37325	36175	160	11100	1000	28860	50	1	15970512	5933	7.26	0.40	12	0.06	5117.00	93242.00	43800	20240220	-15.18	36500	20241115	1.78	43800	-15.18	20240220	36500	1.78	20241115	43800	-15.18	20240220	36500	1.78	20241115	0.21	N	344820	1000	159 억	1696302	N	N	49	N	N
86	20241115	121204	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	37050	50	2	0.14	285589000	7775	24.00	36600	37200	36500	48100	25900	37000	36731.70	10.62	308	38200	37600	37050	36450	35900	37325	36175	160	11100	1000	28860	50	1	15970512	5917	7.24	0.40	12	0.05	5117.00	93242.00	43800	20240220	-15.41	36500	20241115	1.51	43800	-15.41	20240220	36500	1.51	20241115	43800	-15.41	20240220	36500	1.51	20241115	0.21	N	344820	1000	159 억	1696302	N	N	49	N	N
87	20241115	111136	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	36800	-200	5	-0.54	213171500	5814	17.95	36600	37200	36500	48100	25900	37000	36665.20	10.62	-296	38200	37600	37050	36450	35900	37325	36175	160	11100	1000	28860	50	1	15970512	5877	7.19	0.39	12	0.04	5117.00	93242.00	43800	20240220	-15.98	36500	20241115	0.82	43800	-15.98	20240220	36500	0.82	20241115	43800	-15.98	20240220	36500	0.82	20241115	0.21	N	344820	1000	159 억	1696302	N	N	49	N	N
88	20241115	101135	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	36650	-350	5	-0.95	119040950	3245	10.02	36600	37200	36500	48100	25900	37000	36684.42	10.62	-1090	38200	37600	37050	36450	35900	37325	36175	160	11100	1000	28860	50	1	15970512	5853	7.16	0.39	12	0.02	5117.00	93242.00	43800	20240220	-16.32	36500	20241115	0.41	43800	-16.32	20240220	36500	0.41	20241115	43800	-16.32	20240220	36500	0.41	20241115	0.21	N	344820	1000	159 억	1696302	N	N	49	N	N
89	20241115	091043	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37000	0	3	0.00	14937750	405	1.25	36600	37200	36600	48100	25900	37000	36883.33	10.62	-154	38200	37600	37050	36450	35900	37325	36175	160	11100	1000	28860	50	1	15970512	5909	7.23	0.40	12	0.00	5117.00	93242.00	43800	20240220	-15.53	36500	20241114	1.37	43800	-15.53	20240220	36500	1.37	20241114	43800	-15.53	20240220	36500	1.37	20241114	0.21	N	344820	1000	159 억	1696302	N	N	49	N	N
90	20241114	161127	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	36950	-600	5	-1.60	1157448600	31176	192.23	37450	37650	36500	48800	26300	37550	37126.27	10.59	3941	38716	38132	37816	37232	36916	37975	37075	160	11250	1000	29280	50	1	15970512	5901	7.22	0.40	12	0.20	5117.00	93242.00	43800	20240220	-15.64	36500	20241114	1.23	43800	-15.64	20240220	36500	1.23	20241114	43800	-15.64	20240220	36500	1.23	20241114	0.24	N	344820	1000	159 억	1691419	N	N	29	N	N
91	20241114	151136	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	37350	-200	5	-0.53	595991550	15959	98.40	37450	37650	37200	48800	26300	37550	37345.17	10.59	1548	38716	38132	37816	37232	36916	37975	37075	160	11250	1000	29280	50	1	15970512	5965	7.30	0.40	12	0.10	5117.00	93242.00	43800	20240220	-14.73	37200	20241114	0.40	43800	-14.73	20240220	37200	0.40	20241114	43800	-14.73	20240220	37200	0.40	20241114	0.24	N	344820	1000	159 억	1691419	N	N	29	N	N
92	20241114	141128	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	37250	-300	5	-0.80	458306000	12262	75.61	37450	37650	37250	48800	26300	37550	37376.12	10.59	1724	38716	38132	37816	37232	36916	37975	37075	160	11250	1000	29280	50	1	15970512	5949	7.28	0.40	12	0.08	5117.00	93242.00	43800	20240220	-14.95	37250	20241114	0.00	43800	-14.95	20240220	37250	0.00	20241114	43800	-14.95	20240220	37250	0.00	20241114	0.24	N	344820	1000	159 억	1691419	N	N	29	N	N
93	20241114	131128	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	37350	-200	5	-0.53	423649100	11334	69.89	37450	37650	37250	48800	26300	37550	37378.60	10.59	1811	38716	38132	37816	37232	36916	37975	37075	160	11250	1000	29280	50	1	15970512	5965	7.30	0.40	12	0.07	5117.00	93242.00	43800	20240220	-14.73	37250	20241114	0.27	43800	-14.73	20240220	37250	0.27	20241114	43800	-14.73	20240220	37250	0.27	20241114	0.24	N	344820	1000	159 억	1691419	N	N	29	N	N
94	20241114	121125	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	37450	-100	5	-0.27	316084450	8451	52.11	37450	37650	37250	48800	26300	37550	37402.02	10.59	837	38716	38132	37816	37232	36916	37975	37075	160	11250	1000	29280	50	1	15970512	5981	7.32	0.40	12	0.05	5117.00	93242.00	43800	20240220	-14.50	37250	20241114	0.54	43800	-14.50	20240220	37250	0.54	20241114	43800	-14.50	20240220	37250	0.54	20241114	0.24	N	344820	1000	159 억	1691419	N	N	29	N	N
95	20241114	111126	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	37350	-200	5	-0.53	241720750	6458	39.82	37450	37650	37300	48800	26300	37550	37429.66	10.59	390	38716	38132	37816	37232	36916	37975	37075	160	11250	1000	29280	50	1	15970512	5965	7.30	0.40	12	0.04	5117.00	93242.00	43800	20240220	-14.73	37300	20241114	0.13	43800	-14.73	20240220	37300	0.13	20241114	43800	-14.73	20240220	37300	0.13	20241114	0.24	N	344820	1000	159 억	1691419	N	N	29	N	N
96	20241114	101145	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	37500	-50	5	-0.13	32997250	879	5.42	37450	37650	37450	48800	26300	37550	37539.53	10.59	-90	38716	38132	37816	37232	36916	37975	37075	160	11250	1000	29280	50	1	15970512	5989	7.33	0.40	12	0.01	5117.00	93242.00	43800	20240220	-14.38	37450	20241114	0.13	43800	-14.38	20240220	37450	0.13	20241114	43800	-14.38	20240220	37450	0.13	20241114	0.24	N	344820	1000	159 억	1691419	N	N	29	N	N
97	20241114	091120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	37550	0	3	0.00	0	0	0.00	0	0	0	48800	26300	37550	0.00	10.59	0	38716	38132	37816	37232	36916	37975	37075	160	11250	1000	29280	50	1	15970512	5997	7.34	0.40	12	0.00	5117.00	93242.00	43800	20240220	-14.27	37500	20241113	0.13	43800	-14.27	20240220	37500	0.13	20241113	43800	-14.27	20240220	37500	0.13	20241113	0.24	N	344820	1000	159 억	1691419	N	N	29	N	N
98	20241112	161046	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	38250	-500	5	-1.29	461752000	11998	162.80	38750	38850	38250	50300	27150	38750	38485.94	10.59	-835	39116	38932	38716	38532	38316	38825	38425	160	11550	1000	30220	50	1	15970512	6109	7.48	0.41	12	0.08	5117.00	93242.00	43800	20240220	-12.67	38250	20241112	0.00	43800	-12.67	20240220	38250	0.00	20241112	43800	-12.67	20240220	38250	0.00	20241112	0.24	N	344820	1000	159 억	1691378	N	N	4	N	N
99	20241112	151059	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	38300	-450	5	-1.16	421381700	10944	148.49	38750	38850	38300	50300	27150	38750	38503.44	10.59	-574	39116	38932	38716	38532	38316	38825	38425	160	11550	1000	30220	50	1	15970512	6117	7.48	0.41	12	0.07	5117.00	93242.00	43800	20240220	-12.56	38300	20241112	0.00	43800	-12.56	20240220	38300	0.00	20241112	43800	-12.56	20240220	38300	0.00	20241112	0.24	N	344820	1000	159 억	1691378	N	N	68	N	N
100	20241112	141102	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	38350	-400	5	-1.03	368436700	9564	129.77	38750	38850	38300	50300	27150	38750	38523.29	10.59	-471	39116	38932	38716	38532	38316	38825	38425	160	11550	1000	30220	50	1	15970512	6125	7.49	0.41	12	0.06	5117.00	93242.00	43800	20240220	-12.44	38300	20241112	0.13	43800	-12.44	20240220	38300	0.13	20241112	43800	-12.44	20240220	38300	0.13	20241112	0.24	N	344820	1000	159 억	1691378	N	N	68	N	N
101	20241112	131108	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38450	-300	5	-0.77	294048250	7626	103.47	38750	38850	38400	50300	27150	38750	38558.65	10.59	230	39116	38932	38716	38532	38316	38825	38425	160	11550	1000	30220	50	1	15970512	6141	7.51	0.41	12	0.05	5117.00	93242.00	43800	20240220	-12.21	38350	20241030	0.26	43800	-12.21	20240220	38350	0.26	20241030	43800	-12.21	20240220	38350	0.26	20241030	0.24	N	344820	1000	159 억	1691378	N	N	68	N	N
102	20241112	121059	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38650	-100	5	-0.26	151284050	3922	53.22	38750	38850	38400	50300	27150	38750	38573.19	10.59	204	39116	38932	38716	38532	38316	38825	38425	160	11550	1000	30220	50	1	15970512	6173	7.55	0.41	12	0.02	5117.00	93242.00	43800	20240220	-11.76	38350	20241030	0.78	43800	-11.76	20240220	38350	0.78	20241030	43800	-11.76	20240220	38350	0.78	20241030	0.24	N	344820	1000	159 억	1691378	N	N	68	N	N
103	20241112	111054	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38650	-100	5	-0.26	121108500	3140	42.61	38750	38850	38400	50300	27150	38750	38569.59	10.59	-83	39116	38932	38716	38532	38316	38825	38425	160	11550	1000	30220	50	1	15970512	6173	7.55	0.41	12	0.02	5117.00	93242.00	43800	20240220	-11.76	38350	20241030	0.78	43800	-11.76	20240220	38350	0.78	20241030	43800	-11.76	20240220	38350	0.78	20241030	0.24	N	344820	1000	159 억	1691378	N	N	68	N	N
104	20241112	101053	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38550	-200	5	-0.52	78597500	2038	27.65	38750	38850	38400	50300	27150	38750	38566.00	10.59	110	39116	38932	38716	38532	38316	38825	38425	160	11550	1000	30220	50	1	15970512	6157	7.53	0.41	12	0.01	5117.00	93242.00	43800	20240220	-11.99	38350	20241030	0.52	43800	-11.99	20240220	38350	0.52	20241030	43800	-11.99	20240220	38350	0.52	20241030	0.24	N	344820	1000	159 억	1691378	N	N	68	N	N
105	20241112	091052	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38650	-100	5	-0.26	18331000	473	6.42	38750	38850	38650	50300	27150	38750	38754.76	10.59	122	39116	38932	38716	38532	38316	38825	38425	160	11550	1000	30220	50	1	15970512	6173	7.55	0.41	12	0.00	5117.00	93242.00	43800	20240220	-11.76	38350	20241030	0.78	43800	-11.76	20240220	38350	0.78	20241030	43800	-11.76	20240220	38350	0.78	20241030	0.24	N	344820	1000	159 억	1691378	N	N	68	N	N
106	20241111	161043	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38750	-150	5	-0.39	283713500	7330	70.66	38900	38900	38500	50500	27250	38900	38705.80	10.59	-289	39500	39200	39000	38700	38500	39350	38850	160	11600	1000	30340	50	1	15970512	6189	7.57	0.42	12	0.05	5117.00	93242.00	43800	20240220	-11.53	38350	20241030	1.04	43800	-11.53	20240220	38350	1.04	20241030	43800	-11.53	20240220	38350	1.04	20241030	0.24	N	344820	1000	159 억	1691638	N	N	68	N	N
107	20241111	151115	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38700	-200	5	-0.51	275084300	7107	68.51	38900	38900	38500	50500	27250	38900	38706.11	10.59	-351	39500	39200	39000	38700	38500	39350	38850	160	11600	1000	30340	50	1	15970512	6181	7.56	0.42	12	0.04	5117.00	93242.00	43800	20240220	-11.64	38350	20241030	0.91	43800	-11.64	20240220	38350	0.91	20241030	43800	-11.64	20240220	38350	0.91	20241030	0.24	N	344820	1000	159 억	1691638	N	N	88	N	N
108	20241111	141100	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38500	-400	5	-1.03	234533100	6057	58.39	38900	38900	38500	50500	27250	38900	38721.00	10.59	-316	39500	39200	39000	38700	38500	39350	38850	160	11600	1000	30340	50	1	15970512	6149	7.52	0.41	12	0.04	5117.00	93242.00	43800	20240220	-12.10	38350	20241030	0.39	43800	-12.10	20240220	38350	0.39	20241030	43800	-12.10	20240220	38350	0.39	20241030	0.24	N	344820	1000	159 억	1691638	N	N	88	N	N
109	20241111	131059	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38550	-350	5	-0.90	195502100	5044	48.62	38900	38900	38500	50500	27250	38900	38759.34	10.59	-71	39500	39200	39000	38700	38500	39350	38850	160	11600	1000	30340	50	1	15970512	6157	7.53	0.41	12	0.03	5117.00	93242.00	43800	20240220	-11.99	38350	20241030	0.52	43800	-11.99	20240220	38350	0.52	20241030	43800	-11.99	20240220	38350	0.52	20241030	0.24	N	344820	1000	159 억	1691638	N	N	88	N	N
110	20241111	121053	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38750	-150	5	-0.39	132317700	3410	32.87	38900	38900	38650	50500	27250	38900	38802.84	10.59	-62	39500	39200	39000	38700	38500	39350	38850	160	11600	1000	30340	50	1	15970512	6189	7.57	0.42	12	0.02	5117.00	93242.00	43800	20240220	-11.53	38350	20241030	1.04	43800	-11.53	20240220	38350	1.04	20241030	43800	-11.53	20240220	38350	1.04	20241030	0.24	N	344820	1000	159 억	1691638	N	N	88	N	N
111	20241111	111051	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38850	-50	5	-0.13	101349700	2611	25.17	38900	38900	38650	50500	27250	38900	38816.43	10.59	164	39500	39200	39000	38700	38500	39350	38850	160	11600	1000	30340	50	1	15970512	6205	7.59	0.42	12	0.02	5117.00	93242.00	43800	20240220	-11.30	38350	20241030	1.30	43800	-11.30	20240220	38350	1.30	20241030	43800	-11.30	20240220	38350	1.30	20241030	0.24	N	344820	1000	159 억	1691638	N	N	88	N	N
112	20241111	101045	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38900	0	3	0.00	66832050	1722	16.60	38900	38900	38650	50500	27250	38900	38810.71	10.59	131	39500	39200	39000	38700	38500	39350	38850	160	11600	1000	30340	50	1	15970512	6213	7.60	0.42	12	0.01	5117.00	93242.00	43800	20240220	-11.19	38350	20241030	1.43	43800	-11.19	20240220	38350	1.43	20241030	43800	-11.19	20240220	38350	1.43	20241030	0.24	N	344820	1000	159 억	1691638	N	N	88	N	N
113	20241111	091042	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38850	-50	5	-0.13	27823100	718	6.92	38900	38900	38650	50500	27250	38900	38750.84	10.59	34	39500	39200	39000	38700	38500	39350	38850	160	11600	1000	30340	50	1	15970512	6205	7.59	0.42	12	0.00	5117.00	93242.00	43800	20240220	-11.30	38350	20241030	1.30	43800	-11.30	20240220	38350	1.30	20241030	43800	-11.30	20240220	38350	1.30	20241030	0.24	N	344820	1000	159 억	1691638	N	N	88	N	N
114	20241108	161036	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38900	-50	5	-0.13	405388700	10367	97.09	38800	39300	38800	50600	27300	38950	39103.92	10.59	342	39350	39150	38800	38600	38250	39250	38700	160	11650	1000	30380	50	1	15970512	6213	7.60	0.42	12	0.06	5117.00	93242.00	43800	20240220	-11.19	38350	20241030	1.43	43800	-11.19	20240220	38350	1.43	20241030	43800	-11.19	20240220	38350	1.43	20241030	0.25	N	344820	1000	159 억	1691699	N	N	88	N	N
115	20241108	151046	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39050	100	2	0.26	389418150	9957	93.25	38800	39300	38800	50600	27300	38950	39109.99	10.59	297	39350	39150	38800	38600	38250	39250	38700	160	11650	1000	30380	50	1	15970512	6236	7.63	0.42	12	0.06	5117.00	93242.00	43800	20240220	-10.84	38350	20241030	1.83	43800	-10.84	20240220	38350	1.83	20241030	43800	-10.84	20240220	38350	1.83	20241030	0.25	N	344820	1000	159 억	1691699	N	N	5	N	N
116	20241108	141043	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39250	300	2	0.77	312307050	7984	74.77	38800	39300	38800	50600	27300	38950	39116.61	10.59	-60	39350	39150	38800	38600	38250	39250	38700	160	11650	1000	30380	50	1	15970512	6268	7.67	0.42	12	0.05	5117.00	93242.00	43800	20240220	-10.39	38350	20241030	2.35	43800	-10.39	20240220	38350	2.35	20241030	43800	-10.39	20240220	38350	2.35	20241030	0.25	N	344820	1000	159 억	1691699	N	N	5	N	N
117	20241108	131045	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39150	200	2	0.51	257681100	6592	61.73	38800	39250	38800	50600	27300	38950	39089.97	10.59	-1	39350	39150	38800	38600	38250	39250	38700	160	11650	1000	30380	50	1	15970512	6252	7.65	0.42	12	0.04	5117.00	93242.00	43800	20240220	-10.62	38350	20241030	2.09	43800	-10.62	20240220	38350	2.09	20241030	43800	-10.62	20240220	38350	2.09	20241030	0.25	N	344820	1000	159 억	1691699	N	N	5	N	N
118	20241108	121045	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39050	100	2	0.26	160826950	4117	38.56	38800	39200	38800	50600	27300	38950	39064.11	10.59	148	39350	39150	38800	38600	38250	39250	38700	160	11650	1000	30380	50	1	15970512	6236	7.63	0.42	12	0.03	5117.00	93242.00	43800	20240220	-10.84	38350	20241030	1.83	43800	-10.84	20240220	38350	1.83	20241030	43800	-10.84	20240220	38350	1.83	20241030	0.25	N	344820	1000	159 억	1691699	N	N	5	N	N
119	20241108	111043	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39000	50	2	0.13	143107050	3663	34.30	38800	39200	38800	50600	27300	38950	39068.26	10.59	182	39350	39150	38800	38600	38250	39250	38700	160	11650	1000	30380	50	1	15970512	6228	7.62	0.42	12	0.02	5117.00	93242.00	43800	20240220	-10.96	38350	20241030	1.69	43800	-10.96	20240220	38350	1.69	20241030	43800	-10.96	20240220	38350	1.69	20241030	0.25	N	344820	1000	159 억	1691699	N	N	5	N	N
120	20241108	101053	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39050	100	2	0.26	104808150	2682	25.12	38800	39200	38800	50600	27300	38950	39078.36	10.59	85	39350	39150	38800	38600	38250	39250	38700	160	11650	1000	30380	50	1	15970512	6236	7.63	0.42	12	0.02	5117.00	93242.00	43800	20240220	-10.84	38350	20241030	1.83	43800	-10.84	20240220	38350	1.83	20241030	43800	-10.84	20240220	38350	1.83	20241030	0.25	N	344820	1000	159 억	1691699	N	N	5	N	N
121	20241108	091039	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39000	50	2	0.13	4472850	115	1.08	38800	39000	38800	50600	27300	38950	38894.35	10.59	-12	39350	39150	38800	38600	38250	39250	38700	160	11650	1000	30380	50	1	15970512	6228	7.62	0.42	12	0.00	5117.00	93242.00	43800	20240220	-10.96	38350	20241030	1.69	43800	-10.96	20240220	38350	1.69	20241030	43800	-10.96	20240220	38350	1.69	20241030	0.25	N	344820	1000	159 억	1691699	N	N	5	N	N
122	20241107	161036	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38950	50	2	0.13	410885200	10617	153.09	38850	39000	38450	50500	27250	38900	38700.66	10.59	900	39200	39050	38850	38700	38500	38950	38600	160	11600	1000	30340	50	1	15970512	6221	7.61	0.42	12	0.07	5117.00	93242.00	43800	20240220	-11.07	38350	20241030	1.56	43800	-11.07	20240220	38350	1.56	20241030	43800	-11.07	20240220	38350	1.56	20241030	0.22	N	344820	1000	159 억	1691151	N	N	5	N	N
123	20241107	151042	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38850	-50	5	-0.13	398333600	10295	148.45	38850	39000	38450	50500	27250	38900	38691.95	10.59	797	39200	39050	38850	38700	38500	38950	38600	160	11600	1000	30340	50	1	15970512	6205	7.59	0.42	12	0.06	5117.00	93242.00	43800	20240220	-11.30	38350	20241030	1.30	43800	-11.30	20240220	38350	1.30	20241030	43800	-11.30	20240220	38350	1.30	20241030	0.22	N	344820	1000	159 억	1691151	N	N	1	N	N
124	20241107	141046	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38950	50	2	0.13	353827550	9152	131.97	38850	38950	38450	50500	27250	38900	38661.23	10.59	399	39200	39050	38850	38700	38500	38950	38600	160	11600	1000	30340	50	1	15970512	6221	7.61	0.42	12	0.06	5117.00	93242.00	43800	20240220	-11.07	38350	20241030	1.56	43800	-11.07	20240220	38350	1.56	20241030	43800	-11.07	20240220	38350	1.56	20241030	0.22	N	344820	1000	159 억	1691151	N	N	1	N	N
125	20241107	131046	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38800	-100	5	-0.26	309070100	8001	115.37	38850	38850	38450	50500	27250	38900	38628.93	10.59	534	39200	39050	38850	38700	38500	38950	38600	160	11600	1000	30340	50	1	15970512	6197	7.58	0.42	12	0.05	5117.00	93242.00	43800	20240220	-11.42	38350	20241030	1.17	43800	-11.42	20240220	38350	1.17	20241030	43800	-11.42	20240220	38350	1.17	20241030	0.22	N	344820	1000	159 억	1691151	N	N	1	N	N
126	20241107	121040	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38750	-150	5	-0.39	264745050	6858	98.89	38850	38850	38450	50500	27250	38900	38603.83	10.59	417	39200	39050	38850	38700	38500	38950	38600	160	11600	1000	30340	50	1	15970512	6189	7.57	0.42	12	0.04	5117.00	93242.00	43800	20240220	-11.53	38350	20241030	1.04	43800	-11.53	20240220	38350	1.04	20241030	43800	-11.53	20240220	38350	1.04	20241030	0.22	N	344820	1000	159 억	1691151	N	N	1	N	N
127	20241107	111036	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38600	-300	5	-0.77	234529650	6077	87.63	38850	38850	38450	50500	27250	38900	38593.00	10.59	227	39200	39050	38850	38700	38500	38950	38600	160	11600	1000	30340	50	1	15970512	6165	7.54	0.41	12	0.04	5117.00	93242.00	43800	20240220	-11.87	38350	20241030	0.65	43800	-11.87	20240220	38350	0.65	20241030	43800	-11.87	20240220	38350	0.65	20241030	0.22	N	344820	1000	159 억	1691151	N	N	1	N	N
128	20241107	101038	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38650	-250	5	-0.64	153796150	3982	57.42	38850	38850	38500	50500	27250	38900	38622.84	10.59	245	39200	39050	38850	38700	38500	38950	38600	160	11600	1000	30340	50	1	15970512	6173	7.55	0.41	12	0.02	5117.00	93242.00	43800	20240220	-11.76	38350	20241030	0.78	43800	-11.76	20240220	38350	0.78	20241030	43800	-11.76	20240220	38350	0.78	20241030	0.22	N	344820	1000	159 억	1691151	N	N	1	N	N
129	20241107	091041	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38700	-200	5	-0.51	15833150	409	5.90	38850	38850	38550	50500	27250	38900	38711.86	10.59	37	39200	39050	38850	38700	38500	38950	38600	160	11600	1000	30340	50	1	15970512	6181	7.56	0.42	12	0.00	5117.00	93242.00	43800	20240220	-11.64	38350	20241030	0.91	43800	-11.64	20240220	38350	0.91	20241030	43800	-11.64	20240220	38350	0.91	20241030	0.22	N	344820	1000	159 억	1691151	N	N	1	N	N
130	20241106	161050	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38900	150	2	0.39	268636700	6918	52.72	39000	39000	38650	50300	27150	38750	38831.67	10.59	-540	39383	39066	38883	38566	38383	38975	38475	160	11550	1000	30220	50	1	15970512	6213	7.60	0.42	12	0.04	5117.00	93242.00	43800	20240220	-11.19	38350	20241030	1.43	43800	-11.19	20240220	38350	1.43	20241030	43800	-11.19	20240220	38350	1.43	20241030	0.22	N	344820	1000	159 억	1691715	N	N	1	N	N
131	20241106	151120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38850	100	2	0.26	245464650	6321	48.17	39000	39000	38650	50300	27150	38750	38833.33	10.59	-616	39383	39066	38883	38566	38383	38975	38475	160	11550	1000	30220	50	1	15970512	6205	7.59	0.42	12	0.04	5117.00	93242.00	43800	20240220	-11.30	38350	20241030	1.30	43800	-11.30	20240220	38350	1.30	20241030	43800	-11.30	20240220	38350	1.30	20241030	0.22	N	344820	1000	159 억	1691715	N	N	123	N	N
132	20241106	141110	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38750	0	3	0.00	183302100	4718	35.95	39000	39000	38700	50300	27150	38750	38851.87	10.59	-745	39383	39066	38883	38566	38383	38975	38475	160	11550	1000	30220	50	1	15970512	6189	7.57	0.42	12	0.03	5117.00	93242.00	43800	20240220	-11.53	38350	20241030	1.04	43800	-11.53	20240220	38350	1.04	20241030	43800	-11.53	20240220	38350	1.04	20241030	0.22	N	344820	1000	159 억	1691715	N	N	123	N	N
133	20241106	131120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38850	100	2	0.26	114160450	2934	22.36	39000	39000	38750	50300	27150	38750	38910.04	10.59	-571	39383	39066	38883	38566	38383	38975	38475	160	11550	1000	30220	50	1	15970512	6205	7.59	0.42	12	0.02	5117.00	93242.00	43800	20240220	-11.30	38350	20241030	1.30	43800	-11.30	20240220	38350	1.30	20241030	43800	-11.30	20240220	38350	1.30	20241030	0.22	N	344820	1000	159 억	1691715	N	N	123	N	N
134	20241106	121045	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38950	200	2	0.52	87155900	2239	17.06	39000	39000	38750	50300	27150	38750	38927.05	10.59	-584	39383	39066	38883	38566	38383	38975	38475	160	11550	1000	30220	50	1	15970512	6221	7.61	0.42	12	0.01	5117.00	93242.00	43800	20240220	-11.07	38350	20241030	1.56	43800	-11.07	20240220	38350	1.56	20241030	43800	-11.07	20240220	38350	1.56	20241030	0.22	N	344820	1000	159 억	1691715	N	N	123	N	N
135	20241106	111051	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38950	200	2	0.52	63341800	1627	12.40	39000	39000	38750	50300	27150	38750	38932.78	10.59	-364	39383	39066	38883	38566	38383	38975	38475	160	11550	1000	30220	50	1	15970512	6221	7.61	0.42	12	0.01	5117.00	93242.00	43800	20240220	-11.07	38350	20241030	1.56	43800	-11.07	20240220	38350	1.56	20241030	43800	-11.07	20240220	38350	1.56	20241030	0.22	N	344820	1000	159 억	1691715	N	N	123	N	N
136	20241106	101056	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38900	150	2	0.39	27772550	714	5.44	39000	39000	38750	50300	27150	38750	38899.22	10.59	-268	39383	39066	38883	38566	38383	38975	38475	160	11550	1000	30220	50	1	15970512	6213	7.60	0.42	12	0.00	5117.00	93242.00	43800	20240220	-11.19	38350	20241030	1.43	43800	-11.19	20240220	38350	1.43	20241030	43800	-11.19	20240220	38350	1.43	20241030	0.22	N	344820	1000	159 억	1691715	N	N	123	N	N
137	20241106	091049	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38900	150	2	0.39	2525100	65	0.50	39000	39000	38750	50300	27150	38750	38865.45	10.59	0	39383	39066	38883	38566	38383	38975	38475	160	11550	1000	30220	50	1	15970512	6213	7.60	0.42	12	0.00	5117.00	93242.00	43800	20240220	-11.19	38350	20241030	1.43	43800	-11.19	20240220	38350	1.43	20241030	43800	-11.19	20240220	38350	1.43	20241030	0.22	N	344820	1000	159 억	1691715	N	N	123	N	N
138	20241105	161017	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38750	-50	5	-0.13	509819900	13119	149.81	39050	39200	38700	50400	27200	38800	38861.19	10.59	74	39300	39050	38850	38600	38400	38950	38500	160	11600	1000	30260	50	1	15970512	6189	7.57	0.42	12	0.08	5117.00	93242.00	43800	20240220	-11.53	38350	20241030	1.04	43800	-11.53	20240220	38350	1.04	20241030	43800	-11.53	20240220	38350	1.04	20241030	0.23	N	344820	1000	159 억	1691730	N	N	123	N	N
139	20241105	151040	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38750	-50	5	-0.13	483936050	12451	142.18	39050	39200	38700	50400	27200	38800	38867.24	10.59	-19	39300	39050	38850	38600	38400	38950	38500	160	11600	1000	30260	50	1	15970512	6189	7.57	0.42	12	0.08	5117.00	93242.00	43800	20240220	-11.53	38350	20241030	1.04	43800	-11.53	20240220	38350	1.04	20241030	43800	-11.53	20240220	38350	1.04	20241030	0.23	N	344820	1000	159 억	1691730	N	N	0	N	N
140	20241105	141034	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38900	100	2	0.26	266094700	6835	78.05	39050	39200	38700	50400	27200	38800	38931.19	10.59	-113	39300	39050	38850	38600	38400	38950	38500	160	11600	1000	30260	50	1	15970512	6213	7.60	0.42	12	0.04	5117.00	93242.00	43800	20240220	-11.19	38350	20241030	1.43	43800	-11.19	20240220	38350	1.43	20241030	43800	-11.19	20240220	38350	1.43	20241030	0.23	N	344820	1000	159 억	1691730	N	N	0	N	N
141	20241105	131043	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39050	250	2	0.64	193918700	4986	56.94	39050	39100	38700	50400	27200	38800	38892.64	10.59	135	39300	39050	38850	38600	38400	38950	38500	160	11600	1000	30260	50	1	15970512	6236	7.63	0.42	12	0.03	5117.00	93242.00	43800	20240220	-10.84	38350	20241030	1.83	43800	-10.84	20240220	38350	1.83	20241030	43800	-10.84	20240220	38350	1.83	20241030	0.23	N	344820	1000	159 억	1691730	N	N	0	N	N
142	20241105	121032	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38900	100	2	0.26	161869300	4165	47.56	39050	39050	38700	50400	27200	38800	38864.18	10.59	-145	39300	39050	38850	38600	38400	38950	38500	160	11600	1000	30260	50	1	15970512	6213	7.60	0.42	12	0.03	5117.00	93242.00	43800	20240220	-11.19	38350	20241030	1.43	43800	-11.19	20240220	38350	1.43	20241030	43800	-11.19	20240220	38350	1.43	20241030	0.23	N	344820	1000	159 억	1691730	N	N	0	N	N
143	20241105	111018	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38750	-50	5	-0.13	115350900	2966	33.87	39050	39050	38700	50400	27200	38800	38891.07	10.59	205	39300	39050	38850	38600	38400	38950	38500	160	11600	1000	30260	50	1	15970512	6189	7.57	0.42	12	0.02	5117.00	93242.00	43800	20240220	-11.53	38350	20241030	1.04	43800	-11.53	20240220	38350	1.04	20241030	43800	-11.53	20240220	38350	1.04	20241030	0.23	N	344820	1000	159 억	1691730	N	N	0	N	N
144	20241105	101029	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38900	100	2	0.26	43423700	1113	12.71	39050	39050	38900	50400	27200	38800	39015.00	10.59	-87	39300	39050	38850	38600	38400	38950	38500	160	11600	1000	30260	50	1	15970512	6213	7.60	0.42	12	0.01	5117.00	93242.00	43800	20240220	-11.19	38350	20241030	1.43	43800	-11.19	20240220	38350	1.43	20241030	43800	-11.19	20240220	38350	1.43	20241030	0.23	N	344820	1000	159 억	1691730	N	N	0	N	N
145	20241105	091024	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39000	200	2	0.52	1365700	35	0.40	39050	39050	38900	50400	27200	38800	39020.00	10.59	-12	39300	39050	38850	38600	38400	38950	38500	160	11600	1000	30260	50	1	15970512	6228	7.62	0.42	12	0.00	5117.00	93242.00	43800	20240220	-10.96	38350	20241030	1.69	43800	-10.96	20240220	38350	1.69	20241030	43800	-10.96	20240220	38350	1.69	20241030	0.23	N	344820	1000	159 억	1691730	N	N	0	N	N
146	20241104	161017	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38800	-200	5	-0.51	340484400	8757	94.74	39050	39100	38650	50700	27300	39000	38881.42	10.61	-2608	39533	39266	38983	38716	38433	39125	38575	160	11700	1000	30420	50	1	15970512	6197	7.58	0.42	12	0.05	5117.00	93242.00	43800	20240220	-11.42	38350	20241030	1.17	43800	-11.42	20240220	38350	1.17	20241030	43800	-11.42	20240220	38350	1.17	20241030	0.24	N	344820	1000	159 억	1694366	N	N	0	N	N
147	20241104	151036	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38950	-50	5	-0.13	295584500	7601	82.24	39050	39100	38650	50700	27300	39000	38887.58	10.61	-2690	39533	39266	38983	38716	38433	39125	38575	160	11700	1000	30420	50	1	15970512	6221	7.61	0.42	12	0.05	5117.00	93242.00	43800	20240220	-11.07	38350	20241030	1.56	43800	-11.07	20240220	38350	1.56	20241030	43800	-11.07	20240220	38350	1.56	20241030	0.24	N	344820	1000	159 억	1694366	N	N	0	N	N
148	20241104	141018	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39000	0	3	0.00	269951950	6944	75.13	39050	39100	38650	50700	27300	39000	38875.57	10.61	-2357	39533	39266	38983	38716	38433	39125	38575	160	11700	1000	30420	50	1	15970512	6228	7.62	0.42	12	0.04	5117.00	93242.00	43800	20240220	-10.96	38350	20241030	1.69	43800	-10.96	20240220	38350	1.69	20241030	43800	-10.96	20240220	38350	1.69	20241030	0.24	N	344820	1000	159 억	1694366	N	N	0	N	N
149	20241104	130944	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39000	0	3	0.00	240074000	6178	66.84	39050	39100	38650	50700	27300	39000	38859.50	10.61	-2310	39533	39266	38983	38716	38433	39125	38575	160	11700	1000	30420	50	1	15970512	6228	7.62	0.42	12	0.04	5117.00	93242.00	43800	20240220	-10.96	38350	20241030	1.69	43800	-10.96	20240220	38350	1.69	20241030	43800	-10.96	20240220	38350	1.69	20241030	0.24	N	344820	1000	159 억	1694366	N	N	0	N	N
150	20241104	121002	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38950	-50	5	-0.13	215022550	5535	59.88	39050	39100	38650	50700	27300	39000	38847.80	10.61	-2204	39533	39266	38983	38716	38433	39125	38575	160	11700	1000	30420	50	1	15970512	6221	7.61	0.42	12	0.03	5117.00	93242.00	43800	20240220	-11.07	38350	20241030	1.56	43800	-11.07	20240220	38350	1.56	20241030	43800	-11.07	20240220	38350	1.56	20241030	0.24	N	344820	1000	159 억	1694366	N	N	0	N	N
151	20241104	110956	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38950	-50	5	-0.13	176340950	4542	49.14	39050	39100	38650	50700	27300	39000	38824.52	10.61	-1657	39533	39266	38983	38716	38433	39125	38575	160	11700	1000	30420	50	1	15970512	6221	7.61	0.42	12	0.03	5117.00	93242.00	43800	20240220	-11.07	38350	20241030	1.56	43800	-11.07	20240220	38350	1.56	20241030	43800	-11.07	20240220	38350	1.56	20241030	0.24	N	344820	1000	159 억	1694366	N	N	0	N	N
152	20241104	100945	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38700	-300	5	-0.77	99377950	2564	27.74	39050	39100	38650	50700	27300	39000	38758.95	10.61	-934	39533	39266	38983	38716	38433	39125	38575	160	11700	1000	30420	50	1	15970512	6181	7.56	0.42	12	0.02	5117.00	93242.00	43800	20240220	-11.64	38350	20241030	0.91	43800	-11.64	20240220	38350	0.91	20241030	43800	-11.64	20240220	38350	0.91	20241030	0.24	N	344820	1000	159 억	1694366	N	N	0	N	N
153	20241104	091005	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38900	-100	5	-0.26	7014900	180	1.95	39050	39100	38800	50700	27300	39000	38971.67	10.61	-168	39533	39266	38983	38716	38433	39125	38575	160	11700	1000	30420	50	1	15970512	6213	7.60	0.42	12	0.00	5117.00	93242.00	43800	20240220	-11.19	38350	20241030	1.43	43800	-11.19	20240220	38350	1.43	20241030	43800	-11.19	20240220	38350	1.43	20241030	0.24	N	344820	1000	159 억	1694366	N	N	0	N	N
154	20241101	160926	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39000	-200	5	-0.51	359368850	9242	75.94	39200	39250	38700	50900	27450	39200	38884.32	10.61	-2181	39700	39450	38950	38700	38200	39575	38825	160	11700	1000	30570	50	1	15970512	6228	7.62	0.42	12	0.06	5117.00	93242.00	43800	20240220	-10.96	38350	20241030	1.69	43800	-10.96	20240220	38350	1.69	20241030	43800	-10.96	20240220	38350	1.69	20241030	0.24	N	344820	1000	159 억	1695114	N	N	0	N	N
155	20241101	150945	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38750	-450	5	-1.15	322404100	8290	68.12	39200	39250	38750	50900	27450	39200	38890.72	10.61	-2083	39700	39450	38950	38700	38200	39575	38825	160	11700	1000	30570	50	1	15970512	6189	7.57	0.42	12	0.05	5117.00	93242.00	43800	20240220	-11.53	38350	20241030	1.04	43800	-11.53	20240220	38350	1.04	20241030	43800	-11.53	20240220	38350	1.04	20241030	0.24	N	344820	1000	159 억	1695114	N	N	0	N	N
156	20241101	140904	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38850	-350	5	-0.89	247170150	6351	52.19	39200	39250	38800	50900	27450	39200	38918.30	10.61	-1714	39700	39450	38950	38700	38200	39575	38825	160	11700	1000	30570	50	1	15970512	6205	7.59	0.42	12	0.04	5117.00	93242.00	43800	20240220	-11.30	38350	20241030	1.30	43800	-11.30	20240220	38350	1.30	20241030	43800	-11.30	20240220	38350	1.30	20241030	0.24	N	344820	1000	159 억	1695114	N	N	0	N	N
157	20241101	131118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38800	-400	5	-1.02	194989000	5007	41.14	39200	39250	38800	50900	27450	39200	38943.28	10.61	-1229	39700	39450	38950	38700	38200	39575	38825	160	11700	1000	30570	50	1	15970512	6197	7.58	0.42	12	0.03	5117.00	93242.00	43800	20240220	-11.42	38350	20241030	1.17	43800	-11.42	20240220	38350	1.17	20241030	43800	-11.42	20240220	38350	1.17	20241030	0.24	N	344820	1000	159 억	1695114	N	N	0	N	N
158	20241101	121118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38950	-250	5	-0.64	110944850	2846	23.39	39200	39250	38800	50900	27450	39200	38982.73	10.61	-140	39700	39450	38950	38700	38200	39575	38825	160	11700	1000	30570	50	1	15970512	6221	7.61	0.42	12	0.02	5117.00	93242.00	43800	20240220	-11.07	38350	20241030	1.56	43800	-11.07	20240220	38350	1.56	20241030	43800	-11.07	20240220	38350	1.56	20241030	0.24	N	344820	1000	159 억	1695114	N	N	0	N	N
159	20241101	111114	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39000	-200	5	-0.51	92589600	2375	19.52	39200	39250	38800	50900	27450	39200	38985.09	10.61	101	39700	39450	38950	38700	38200	39575	38825	160	11700	1000	30570	50	1	15970512	6228	7.62	0.42	12	0.01	5117.00	93242.00	43800	20240220	-10.96	38350	20241030	1.69	43800	-10.96	20240220	38350	1.69	20241030	43800	-10.96	20240220	38350	1.69	20241030	0.24	N	344820	1000	159 억	1695114	N	N	0	N	N
160	20241101	101116	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39150	-50	5	-0.13	59973850	1538	12.64	39200	39250	38800	50900	27450	39200	38994.70	10.61	3	39700	39450	38950	38700	38200	39575	38825	160	11700	1000	30570	50	1	15970512	6252	7.65	0.42	12	0.01	5117.00	93242.00	43800	20240220	-10.62	38350	20241030	2.09	43800	-10.62	20240220	38350	2.09	20241030	43800	-10.62	20240220	38350	2.09	20241030	0.24	N	344820	1000	159 억	1695114	N	N	0	N	N
161	20241101	091113	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38900	-300	5	-0.77	18605150	477	3.92	39200	39200	38900	50900	27450	39200	39004.51	10.61	38	39700	39450	38950	38700	38200	39575	38825	160	11700	1000	30570	50	1	15970512	6213	7.60	0.42	12	0.00	5117.00	93242.00	43800	20240220	-11.19	38350	20241030	1.43	43800	-11.19	20240220	38350	1.43	20241030	43800	-11.19	20240220	38350	1.43	20241030	0.24	N	344820	1000	159 억	1695114	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History