KissMeData/004090/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

72 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	20241031	160158	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	15760	-60	5	-0.38	2181452780	137790	89.55	15830	16070	15720	20550	11080	15820	15831.93	1.70	-23977	16100	15960	15830	15690	15560	15955	15685	63	4730	500	9800	10	1	12694120	2001	13.47	1.09	12	1.09	1170.00	14440.00	28100	20240605	-43.91	10710	20231117	47.15	28100	-43.91	20240605	11060	42.50	20240103	28100	-43.91	20240605	10710	47.15	20231117	6.35	N	004090	500	63 억	216355	N	N	0	N	N
3	20241031	150201	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	15800	-20	5	-0.13	2015163050	127246	82.70	15830	16070	15720	20550	11080	15820	15836.75	1.70	-21087	16100	15960	15830	15690	15560	15955	15685	63	4730	500	9800	10	1	12694120	2006	13.50	1.09	12	1.00	1170.00	14440.00	28100	20240605	-43.77	10710	20231117	47.53	28100	-43.77	20240605	11060	42.86	20240103	28100	-43.77	20240605	10710	47.53	20231117	6.35	N	004090	500	63 억	216355	N	N	0	N	N
4	20241031	140200	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	15880	60	2	0.38	1706086570	107708	70.00	15830	16070	15720	20550	11080	15820	15839.93	1.70	-20962	16100	15960	15830	15690	15560	15955	15685	63	4730	500	9800	10	1	12694120	2016	13.57	1.10	12	0.85	1170.00	14440.00	28100	20240605	-43.49	10710	20231117	48.27	28100	-43.49	20240605	11060	43.58	20240103	28100	-43.49	20240605	10710	48.27	20231117	6.35	N	004090	500	63 억	216355	N	N	0	N	N
5	20241031	130200	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	15850	30	2	0.19	1589264760	100341	65.21	15830	16070	15720	20550	11080	15820	15838.64	1.70	-24346	16100	15960	15830	15690	15560	15955	15685	63	4730	500	9800	10	1	12694120	2012	13.55	1.10	12	0.79	1170.00	14440.00	28100	20240605	-43.59	10710	20231117	47.99	28100	-43.59	20240605	11060	43.31	20240103	28100	-43.59	20240605	10710	47.99	20231117	6.35	N	004090	500	63 억	216355	N	N	0	N	N
6	20241031	120159	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	15760	-60	5	-0.38	1427539360	90118	58.57	15830	16070	15720	20550	11080	15820	15840.78	1.70	-25972	16100	15960	15830	15690	15560	15955	15685	63	4730	500	9800	10	1	12694120	2001	13.47	1.09	12	0.71	1170.00	14440.00	28100	20240605	-43.91	10710	20231117	47.15	28100	-43.91	20240605	11060	42.50	20240103	28100	-43.91	20240605	10710	47.15	20231117	6.35	N	004090	500	63 억	216355	N	N	0	N	N
7	20241031	110159	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	15780	-40	5	-0.25	1277290920	80588	52.37	15830	16070	15720	20550	11080	15820	15849.64	1.70	-23420	16100	15960	15830	15690	15560	15955	15685	63	4730	500	9800	10	1	12694120	2003	13.49	1.09	12	0.63	1170.00	14440.00	28100	20240605	-43.84	10710	20231117	47.34	28100	-43.84	20240605	11060	42.68	20240103	28100	-43.84	20240605	10710	47.34	20231117	6.35	N	004090	500	63 억	216355	N	N	0	N	N
8	20241031	100159	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	15820	0	3	0.00	934822350	58865	38.26	15830	16070	15770	20550	11080	15820	15880.79	1.70	-19826	16100	15960	15830	15690	15560	15955	15685	63	4730	500	9800	10	1	12694120	2008	13.52	1.10	12	0.46	1170.00	14440.00	28100	20240605	-43.70	10710	20231117	47.71	28100	-43.70	20240605	11060	43.04	20240103	28100	-43.70	20240605	10710	47.71	20231117	6.35	N	004090	500	63 억	216355	N	N	0	N	N
9	20241031	090200	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	16050	230	2	1.45	137925200	8659	5.63	15830	16070	15830	20550	11080	15820	15928.60	1.70	2940	16100	15960	15830	15690	15560	15955	15685	63	4730	500	9800	10	1	12694120	2037	13.72	1.11	12	0.07	1170.00	14440.00	28100	20240605	-42.88	10710	20231117	49.86	28100	-42.88	20240605	11060	45.12	20240103	28100	-42.88	20240605	10710	49.86	20231117	6.35	N	004090	500	63 억	216355	N	N	0	N	N
10	20241030	160158	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	15820	0	3	0.00	2393005640	151047	49.21	15820	15970	15700	20550	11080	15820	15842.81	1.78	-10869	16240	16030	15870	15660	15500	15950	15580	63	4730	500	9800	10	1	12694120	2008	13.52	1.10	12	1.19	1170.00	14440.00	28100	20240605	-43.70	10710	20231117	47.71	28100	-43.70	20240605	11060	43.04	20240103	28100	-43.70	20240605	10710	47.71	20231117	6.54	N	004090	500	63 억	226293	N	N	0	N	N
11	20241030	150201	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	15820	0	3	0.00	2184184100	137848	44.91	15820	15970	15700	20550	11080	15820	15844.88	1.78	-12071	16240	16030	15870	15660	15500	15950	15580	63	4730	500	9800	10	1	12694120	2008	13.52	1.10	12	1.09	1170.00	14440.00	28100	20240605	-43.70	10710	20231117	47.71	28100	-43.70	20240605	11060	43.04	20240103	28100	-43.70	20240605	10710	47.71	20231117	6.54	N	004090	500	63 억	226293	N	N	0	N	N
12	20241030	140200	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	15880	60	2	0.38	1942967770	122617	39.95	15820	15970	15700	20550	11080	15820	15845.84	1.78	-11774	16240	16030	15870	15660	15500	15950	15580	63	4730	500	9800	10	1	12694120	2016	13.57	1.10	12	0.97	1170.00	14440.00	28100	20240605	-43.49	10710	20231117	48.27	28100	-43.49	20240605	11060	43.58	20240103	28100	-43.49	20240605	10710	48.27	20231117	6.54	N	004090	500	63 억	226293	N	N	0	N	N
13	20241030	130201	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	15880	60	2	0.38	1651192150	104262	33.97	15820	15970	15700	20550	11080	15820	15836.96	1.78	-14910	16240	16030	15870	15660	15500	15950	15580	63	4730	500	9800	10	1	12694120	2016	13.57	1.10	12	0.82	1170.00	14440.00	28100	20240605	-43.49	10710	20231117	48.27	28100	-43.49	20240605	11060	43.58	20240103	28100	-43.49	20240605	10710	48.27	20231117	6.54	N	004090	500	63 억	226293	N	N	0	N	N
14	20241030	120200	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	15940	120	2	0.76	1481236900	93580	30.49	15820	15970	15700	20550	11080	15820	15828.57	1.78	-13345	16240	16030	15870	15660	15500	15950	15580	63	4730	500	9800	10	1	12694120	2023	13.62	1.10	12	0.74	1170.00	14440.00	28100	20240605	-43.27	10710	20231117	48.83	28100	-43.27	20240605	11060	44.12	20240103	28100	-43.27	20240605	10710	48.83	20231117	6.54	N	004090	500	63 억	226293	N	N	0	N	N
15	20241030	110200	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	15850	30	2	0.19	1239104270	78368	25.53	15820	15950	15700	20550	11080	15820	15811.35	1.78	-15876	16240	16030	15870	15660	15500	15950	15580	63	4730	500	9800	10	1	12694120	2012	13.55	1.10	12	0.62	1170.00	14440.00	28100	20240605	-43.59	10710	20231117	47.99	28100	-43.59	20240605	11060	43.31	20240103	28100	-43.59	20240605	10710	47.99	20231117	6.54	N	004090	500	63 억	226293	N	N	0	N	N
16	20241030	100159	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	15820	0	3	0.00	870696040	55162	17.97	15820	15860	15700	20550	11080	15820	15784.31	1.78	-13644	16240	16030	15870	15660	15500	15950	15580	63	4730	500	9800	10	1	12694120	2008	13.52	1.10	12	0.43	1170.00	14440.00	28100	20240605	-43.70	10710	20231117	47.71	28100	-43.70	20240605	11060	43.04	20240103	28100	-43.70	20240605	10710	47.71	20231117	6.54	N	004090	500	63 억	226293	N	N	0	N	N
17	20241030	090200	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	15770	-50	5	-0.32	96221790	6087	1.98	15820	15830	15770	20550	11080	15820	15807.64	1.78	-2842	16240	16030	15870	15660	15500	15950	15580	63	4730	500	9800	10	1	12694120	2002	13.48	1.09	12	0.05	1170.00	14440.00	28100	20240605	-43.88	10710	20231117	47.25	28100	-43.88	20240605	11060	42.59	20240103	28100	-43.88	20240605	10710	47.25	20231117	6.54	N	004090	500	63 억	226293	N	N	0	N	N
18	20241029	160155	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	15820	-330	5	-2.04	4790411140	302254	68.46	15990	16080	15710	20950	11310	16150	15849.03	1.41	48392	16450	16300	16150	16000	15850	16225	15925	63	4800	500	10010	10	1	12694120	2008	13.52	1.10	12	2.38	1170.00	14440.00	28100	20240605	-43.70	10710	20231117	47.71	28100	-43.70	20240605	11060	43.04	20240103	28100	-43.70	20240605	10710	47.71	20231117	6.82	N	004090	500	63 억	178655	N	N	1	N	N
19	20241029	150159	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	15870	-280	5	-1.73	4485298810	282977	64.10	15990	16080	15710	20950	11310	16150	15850.38	1.41	47775	16450	16300	16150	16000	15850	16225	15925	63	4800	500	10010	10	1	12694120	2015	13.56	1.10	12	2.23	1170.00	14440.00	28100	20240605	-43.52	10710	20231117	48.18	28100	-43.52	20240605	11060	43.49	20240103	28100	-43.52	20240605	10710	48.18	20231117	6.82	N	004090	500	63 억	178655	N	N	1	N	N
20	20241029	140156	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	15760	-390	5	-2.41	3929841880	247830	56.14	15990	16080	15710	20950	11310	16150	15856.98	1.41	25905	16450	16300	16150	16000	15850	16225	15925	63	4800	500	10010	10	1	12694120	2001	13.47	1.09	12	1.95	1170.00	14440.00	28100	20240605	-43.91	10710	20231117	47.15	28100	-43.91	20240605	11060	42.50	20240103	28100	-43.91	20240605	10710	47.15	20231117	6.82	N	004090	500	63 억	178655	N	N	1	N	N
21	20241029	130157	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	15740	-410	5	-2.54	3505284330	220855	50.03	15990	16080	15710	20950	11310	16150	15871.40	1.41	18859	16450	16300	16150	16000	15850	16225	15925	63	4800	500	10010	10	1	12694120	1998	13.45	1.09	12	1.74	1170.00	14440.00	28100	20240605	-43.99	10710	20231117	46.97	28100	-43.99	20240605	11060	42.31	20240103	28100	-43.99	20240605	10710	46.97	20231117	6.82	N	004090	500	63 억	178655	N	N	1	N	N
22	20241029	120157	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	15780	-370	5	-2.29	3236490210	203816	46.17	15990	16080	15710	20950	11310	16150	15879.45	1.41	13979	16450	16300	16150	16000	15850	16225	15925	63	4800	500	10010	10	1	12694120	2003	13.49	1.09	12	1.61	1170.00	14440.00	28100	20240605	-43.84	10710	20231117	47.34	28100	-43.84	20240605	11060	42.68	20240103	28100	-43.84	20240605	10710	47.34	20231117	6.82	N	004090	500	63 억	178655	N	N	1	N	N
23	20241029	110153	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	15760	-390	5	-2.41	2876261840	180942	40.99	15990	16080	15750	20950	11310	16150	15896.02	1.41	11394	16450	16300	16150	16000	15850	16225	15925	63	4800	500	10010	10	1	12694120	2001	13.47	1.09	12	1.43	1170.00	14440.00	28100	20240605	-43.91	10710	20231117	47.15	28100	-43.91	20240605	11060	42.50	20240103	28100	-43.91	20240605	10710	47.15	20231117	6.82	N	004090	500	63 억	178655	N	N	1	N	N
24	20241029	100157	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	15890	-260	5	-1.61	2024788030	127164	28.80	15990	16080	15840	20950	11310	16150	15922.62	1.41	10897	16450	16300	16150	16000	15850	16225	15925	63	4800	500	10010	10	1	12694120	2017	13.58	1.10	12	1.00	1170.00	14440.00	28100	20240605	-43.45	10710	20231117	48.37	28100	-43.45	20240605	11060	43.67	20240103	28100	-43.45	20240605	10710	48.37	20231117	6.82	N	004090	500	63 억	178655	N	N	1	N	N
25	20241028	160156	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	16150	-650	5	-3.87	6971373740	431449	153.79	16240	16300	16000	21800	11760	16800	16142.50	1.03	51916	17580	17190	16960	16570	16340	17075	16455	63	5000	500	10410	10	1	12694120	2050	13.80	1.12	12	3.40	1170.00	14440.00	28100	20240605	-42.53	10710	20231117	50.79	28100	-42.53	20240605	11060	46.02	20240103	28100	-42.53	20240605	10710	50.79	20231117	6.79	N	004090	500	63 억	130757	N	N	1	N	N
26	20241028	150156	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	16150	-650	5	-3.87	6598278450	408341	145.55	16240	16300	16000	21800	11760	16800	16142.32	1.03	51481	17580	17190	16960	16570	16340	17075	16455	63	5000	500	10410	10	1	12694120	2050	13.80	1.12	12	3.22	1170.00	14440.00	28100	20240605	-42.53	10710	20231117	50.79	28100	-42.53	20240605	11060	46.02	20240103	28100	-42.53	20240605	10710	50.79	20231117	6.79	N	004090	500	63 억	130757	N	N	2	N	N
27	20241028	140157	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	16140	-660	5	-3.93	6028062250	373011	132.96	16240	16300	16000	21800	11760	16800	16142.58	1.03	50304	17580	17190	16960	16570	16340	17075	16455	63	5000	500	10410	10	1	12694120	2049	13.79	1.12	12	2.94	1170.00	14440.00	28100	20240605	-42.56	10710	20231117	50.70	28100	-42.56	20240605	11060	45.93	20240103	28100	-42.56	20240605	10710	50.70	20231117	6.79	N	004090	500	63 억	130757	N	N	2	N	N
28	20241028	130156	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	16190	-610	5	-3.63	5330706160	329800	117.56	16240	16300	16000	21800	11760	16800	16143.14	1.03	49429	17580	17190	16960	16570	16340	17075	16455	63	5000	500	10410	10	1	12694120	2055	13.84	1.12	12	2.60	1170.00	14440.00	28100	20240605	-42.38	10710	20231117	51.17	28100	-42.38	20240605	11060	46.38	20240103	28100	-42.38	20240605	10710	51.17	20231117	6.79	N	004090	500	63 억	130757	N	N	2	N	N
29	20241028	120157	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	16120	-680	5	-4.05	5005522620	309688	110.39	16240	16300	16000	21800	11760	16800	16141.43	1.03	50383	17580	17190	16960	16570	16340	17075	16455	63	5000	500	10410	10	1	12694120	2046	13.78	1.12	12	2.44	1170.00	14440.00	28100	20240605	-42.63	10710	20231117	50.51	28100	-42.63	20240605	11060	45.75	20240103	28100	-42.63	20240605	10710	50.51	20231117	6.79	N	004090	500	63 억	130757	N	N	2	N	N
30	20241028	110149	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	16170	-630	5	-3.75	4714236460	291654	103.96	16240	16300	16000	21800	11760	16800	16140.75	1.03	51743	17580	17190	16960	16570	16340	17075	16455	63	5000	500	10410	10	1	12694120	2053	13.82	1.12	12	2.30	1170.00	14440.00	28100	20240605	-42.46	10710	20231117	50.98	28100	-42.46	20240605	11060	46.20	20240103	28100	-42.46	20240605	10710	50.98	20231117	6.79	N	004090	500	63 억	130757	N	N	2	N	N
31	20241028	100155	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	16080	-720	5	-4.29	4169409520	257863	91.92	16240	16300	16000	21800	11760	16800	16143.11	1.03	57345	17580	17190	16960	16570	16340	17075	16455	63	5000	500	10410	10	1	12694120	2041	13.74	1.11	12	2.03	1170.00	14440.00	28100	20240605	-42.78	10710	20231117	50.14	28100	-42.78	20240605	11060	45.39	20240103	28100	-42.78	20240605	10710	50.14	20231117	6.79	N	004090	500	63 억	130757	N	N	2	N	N
32	20241028	090155	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	16030	-770	5	-4.58	1170284760	72116	25.71	16240	16250	16000	21800	11760	16800	16133.58	1.03	20332	17580	17190	16960	16570	16340	17075	16455	63	5000	500	10410	10	1	12694120	2035	13.70	1.11	12	0.57	1170.00	14440.00	28100	20240605	-42.95	10710	20231117	49.67	28100	-42.95	20240605	11060	44.94	20240103	28100	-42.95	20240605	10710	49.67	20231117	6.79	N	004090	500	63 억	130757	N	N	2	N	N
33	20241025	160154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	16800	-680	5	-3.89	4560865130	267848	124.17	17340	17350	16730	22700	12240	17480	17028.70	1.15	-12798	17720	17600	17400	17280	17080	17660	17340	63	5220	500	10830	10	1	12694120	2133	14.36	1.16	12	2.11	1170.00	14440.00	28100	20240605	-40.21	10710	20231117	56.86	28100	-40.21	20240605	11060	51.90	20240103	28100	-40.21	20240605	10710	56.86	20231117	6.94	N	004090	500	63 억	146392	N	N	2	N	N
34	20241025	150156	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	16790	-690	5	-3.95	4315273640	253236	117.40	17340	17350	16730	22700	12240	17480	17040.48	1.15	-12483	17720	17600	17400	17280	17080	17660	17340	63	5220	500	10830	10	1	12694120	2131	14.35	1.16	12	1.99	1170.00	14440.00	28100	20240605	-40.25	10710	20231117	56.77	28100	-40.25	20240605	11060	51.81	20240103	28100	-40.25	20240605	10710	56.77	20231117	6.94	N	004090	500	63 억	146392	N	N	0	N	N
35	20241025	140156	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	16910	-570	5	-3.26	3560430830	208351	96.59	17340	17350	16900	22700	12240	17480	17088.58	1.15	-8848	17720	17600	17400	17280	17080	17660	17340	63	5220	500	10830	10	1	12694120	2147	14.45	1.17	12	1.64	1170.00	14440.00	28100	20240605	-39.82	10710	20231117	57.89	28100	-39.82	20240605	11060	52.89	20240103	28100	-39.82	20240605	10710	57.89	20231117	6.94	N	004090	500	63 억	146392	N	N	0	N	N
36	20241025	130156	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17040	-440	5	-2.52	2821508470	164836	76.42	17340	17350	17010	22700	12240	17480	17117.01	1.15	1567	17720	17600	17400	17280	17080	17660	17340	63	5220	500	10830	10	1	12694120	2163	14.56	1.18	12	1.30	1170.00	14440.00	28100	20240605	-39.36	10710	20231117	59.10	28100	-39.36	20240605	11060	54.07	20240103	28100	-39.36	20240605	10710	59.10	20231117	6.94	N	004090	500	63 억	146392	N	N	0	N	N
37	20241025	120157	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17050	-430	5	-2.46	2579039120	150611	69.82	17340	17350	17010	22700	12240	17480	17123.79	1.15	820	17720	17600	17400	17280	17080	17660	17340	63	5220	500	10830	10	1	12694120	2164	14.57	1.18	12	1.19	1170.00	14440.00	28100	20240605	-39.32	10710	20231117	59.20	28100	-39.32	20240605	11060	54.16	20240103	28100	-39.32	20240605	10710	59.20	20231117	6.94	N	004090	500	63 억	146392	N	N	0	N	N
38	20241025	110155	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17120	-360	5	-2.06	2267731810	132344	61.35	17340	17350	17040	22700	12240	17480	17135.07	1.15	354	17720	17600	17400	17280	17080	17660	17340	63	5220	500	10830	10	1	12694120	2173	14.63	1.19	12	1.04	1170.00	14440.00	28100	20240605	-39.07	10710	20231117	59.85	28100	-39.07	20240605	11060	54.79	20240103	28100	-39.07	20240605	10710	59.85	20231117	6.94	N	004090	500	63 억	146392	N	N	0	N	N
39	20241025	100156	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17150	-330	5	-1.89	1506476720	87846	40.72	17340	17350	17070	22700	12240	17480	17148.98	1.15	10517	17720	17600	17400	17280	17080	17660	17340	63	5220	500	10830	10	1	12694120	2177	14.66	1.19	12	0.69	1170.00	14440.00	28100	20240605	-38.97	10710	20231117	60.13	28100	-38.97	20240605	11060	55.06	20240103	28100	-38.97	20240605	10710	60.13	20231117	6.94	N	004090	500	63 억	146392	N	N	0	N	N
40	20241025	090155	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17180	-300	5	-1.72	223929160	12984	6.02	17340	17350	17150	22700	12240	17480	17246.13	1.15	436	17720	17600	17400	17280	17080	17660	17340	63	5220	500	10830	10	1	12694120	2181	14.68	1.19	12	0.10	1170.00	14440.00	28100	20240605	-38.86	10710	20231117	60.41	28100	-38.86	20240605	11060	55.33	20240103	28100	-38.86	20240605	10710	60.41	20231117	6.94	N	004090	500	63 억	146392	N	N	0	N	N
41	20241024	160154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17480	0	3	0.00	3588444900	206721	87.25	17300	17520	17200	22700	12240	17480	17358.36	1.17	-4840	17846	17662	17476	17292	17106	17755	17385	63	5220	500	10830	10	1	12694120	2219	14.94	1.21	12	1.63	1170.00	14440.00	28100	20240605	-37.79	10710	20231117	63.21	28100	-37.79	20240605	11060	58.05	20240103	28100	-37.79	20240605	10710	63.21	20231117	6.85	N	004090	500	63 억	148726	N	N	0	N	N
42	20241024	150155	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17420	-60	5	-0.34	3105683840	179003	75.55	17300	17520	17200	22700	12240	17480	17349.88	1.17	-3964	17846	17662	17476	17292	17106	17755	17385	63	5220	500	10830	10	1	12694120	2211	14.89	1.21	12	1.41	1170.00	14440.00	28100	20240605	-38.01	10710	20231117	62.65	28100	-38.01	20240605	11060	57.50	20240103	28100	-38.01	20240605	10710	62.65	20231117	6.85	N	004090	500	63 억	148726	N	N	0	N	N
43	20241024	140154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17410	-70	5	-0.40	2440557440	140780	59.42	17300	17520	17200	22700	12240	17480	17335.95	1.17	159	17846	17662	17476	17292	17106	17755	17385	63	5220	500	10830	10	1	12694120	2210	14.88	1.21	12	1.11	1170.00	14440.00	28100	20240605	-38.04	10710	20231117	62.56	28100	-38.04	20240605	11060	57.41	20240103	28100	-38.04	20240605	10710	62.56	20231117	6.85	N	004090	500	63 억	148726	N	N	0	N	N
44	20241024	130156	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17390	-90	5	-0.51	2202007370	127048	53.62	17300	17520	17200	22700	12240	17480	17332.07	1.17	-3400	17846	17662	17476	17292	17106	17755	17385	63	5220	500	10830	10	1	12694120	2208	14.86	1.20	12	1.00	1170.00	14440.00	28100	20240605	-38.11	10710	20231117	62.37	28100	-38.11	20240605	11060	57.23	20240103	28100	-38.11	20240605	10710	62.37	20231117	6.85	N	004090	500	63 억	148726	N	N	0	N	N
45	20241024	120155	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17380	-100	5	-0.57	2045057630	118009	49.81	17300	17520	17200	22700	12240	17480	17329.65	1.17	-4910	17846	17662	17476	17292	17106	17755	17385	63	5220	500	10830	10	1	12694120	2206	14.85	1.20	12	0.93	1170.00	14440.00	28100	20240605	-38.15	10710	20231117	62.28	28100	-38.15	20240605	11060	57.14	20240103	28100	-38.15	20240605	10710	62.28	20231117	6.85	N	004090	500	63 억	148726	N	N	0	N	N
46	20241024	110155	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17390	-90	5	-0.51	1760676370	101606	42.88	17300	17520	17200	22700	12240	17480	17328.44	1.17	-4155	17846	17662	17476	17292	17106	17755	17385	63	5220	500	10830	10	1	12694120	2208	14.86	1.20	12	0.80	1170.00	14440.00	28100	20240605	-38.11	10710	20231117	62.37	28100	-38.11	20240605	11060	57.23	20240103	28100	-38.11	20240605	10710	62.37	20231117	6.85	N	004090	500	63 억	148726	N	N	0	N	N
47	20241024	100155	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17280	-200	5	-1.14	1160410370	67211	28.37	17300	17400	17200	22700	12240	17480	17265.12	1.17	914	17846	17662	17476	17292	17106	17755	17385	63	5220	500	10830	10	1	12694120	2194	14.77	1.20	12	0.53	1170.00	14440.00	28100	20240605	-38.51	10710	20231117	61.34	28100	-38.51	20240605	11060	56.24	20240103	28100	-38.51	20240605	10710	61.34	20231117	6.85	N	004090	500	63 억	148726	N	N	0	N	N
48	20241024	090146	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17300	-180	5	-1.03	122237980	7069	2.98	17300	17320	17260	22700	12240	17480	17291.61	1.17	193	17846	17662	17476	17292	17106	17755	17385	63	5220	500	10830	10	1	12694120	2196	14.79	1.20	12	0.06	1170.00	14440.00	28100	20240605	-38.43	10710	20231117	61.53	28100	-38.43	20240605	11060	56.42	20240103	28100	-38.43	20240605	10710	61.53	20231117	6.85	N	004090	500	63 억	148726	N	N	0	N	N
49	20241023	160156	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17480	-130	5	-0.74	4072520440	233030	42.39	17420	17660	17290	22850	12330	17610	17475.38	1.09	11770	18076	17842	17416	17182	16756	17960	17300	63	5240	500	10910	10	1	12694120	2219	14.94	1.21	12	1.84	1170.00	14440.00	28100	20240605	-37.79	10710	20231117	63.21	28100	-37.79	20240605	11060	58.05	20240103	28100	-37.79	20240605	10710	63.21	20231117	6.90	N	004090	500	63 억	138747	N	N	0	N	N
50	20241023	150155	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17510	-100	5	-0.57	3614551870	206834	37.62	17420	17660	17290	22850	12330	17610	17474.56	1.09	12303	18076	17842	17416	17182	16756	17960	17300	63	5240	500	10910	10	1	12694120	2223	14.97	1.21	12	1.63	1170.00	14440.00	28100	20240605	-37.69	10710	20231117	63.49	28100	-37.69	20240605	11060	58.32	20240103	28100	-37.69	20240605	10710	63.49	20231117	6.90	N	004090	500	63 억	138747	N	N	0	N	N
51	20241023	140158	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17620	10	2	0.06	3170309200	181544	33.02	17420	17620	17290	22850	12330	17610	17461.72	1.09	8473	18076	17842	17416	17182	16756	17960	17300	63	5240	500	10910	10	1	12694120	2237	15.06	1.22	12	1.43	1170.00	14440.00	28100	20240605	-37.30	10710	20231117	64.52	28100	-37.30	20240605	11060	59.31	20240103	28100	-37.30	20240605	10710	64.52	20231117	6.90	N	004090	500	63 억	138747	N	N	0	N	N
52	20241023	130156	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17450	-160	5	-0.91	2534182870	145268	26.42	17420	17620	17290	22850	12330	17610	17443.03	1.09	-4028	18076	17842	17416	17182	16756	17960	17300	63	5240	500	10910	10	1	12694120	2215	14.91	1.21	12	1.14	1170.00	14440.00	28100	20240605	-37.90	10710	20231117	62.93	28100	-37.90	20240605	11060	57.78	20240103	28100	-37.90	20240605	10710	62.93	20231117	6.90	N	004090	500	63 억	138747	N	N	0	N	N
53	20241023	120154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17420	-190	5	-1.08	2359543570	135240	24.60	17420	17620	17290	22850	12330	17610	17445.12	1.09	-4110	18076	17842	17416	17182	16756	17960	17300	63	5240	500	10910	10	1	12694120	2211	14.89	1.21	12	1.07	1170.00	14440.00	28100	20240605	-38.01	10710	20231117	62.65	28100	-38.01	20240605	11060	57.50	20240103	28100	-38.01	20240605	10710	62.65	20231117	6.90	N	004090	500	63 억	138747	N	N	0	N	N
54	20241023	110156	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17410	-200	5	-1.14	2133463890	122236	22.23	17420	17620	17290	22850	12330	17610	17451.55	1.09	-3086	18076	17842	17416	17182	16756	17960	17300	63	5240	500	10910	10	1	12694120	2210	14.88	1.21	12	0.96	1170.00	14440.00	28100	20240605	-38.04	10710	20231117	62.56	28100	-38.04	20240605	11060	57.41	20240103	28100	-38.04	20240605	10710	62.56	20231117	6.90	N	004090	500	63 억	138747	N	N	0	N	N
55	20241023	100155	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17600	-10	5	-0.06	1665053570	95477	17.37	17420	17620	17290	22850	12330	17610	17436.38	1.09	-1568	18076	17842	17416	17182	16756	17960	17300	63	5240	500	10910	10	1	12694120	2234	15.04	1.22	12	0.75	1170.00	14440.00	28100	20240605	-37.37	10710	20231117	64.33	28100	-37.37	20240605	11060	59.13	20240103	28100	-37.37	20240605	10710	64.33	20231117	6.90	N	004090	500	63 억	138747	N	N	0	N	N
56	20241023	090155	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17390	-220	5	-1.25	301931020	17308	3.15	17420	17490	17390	22850	12330	17610	17427.58	1.09	-2516	18076	17842	17416	17182	16756	17960	17300	63	5240	500	10910	10	1	12694120	2208	14.86	1.20	12	0.14	1170.00	14440.00	28100	20240605	-38.11	10710	20231117	62.37	28100	-38.11	20240605	11060	57.23	20240103	28100	-38.11	20240605	10710	62.37	20231117	6.90	N	004090	500	63 억	138747	N	N	0	N	N
57	20241022	160153	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17610	310	2	1.79	9376187860	540078	261.80	17290	17650	16990	22450	12110	17300	17358.95	1.56	-61168	17606	17452	17256	17102	16906	17475	17125	63	5150	500	10720	10	1	12694120	2235	15.05	1.22	12	4.25	1170.00	14440.00	28100	20240605	-37.33	10710	20231117	64.43	28100	-37.33	20240605	11060	59.22	20240103	28100	-37.33	20240605	10710	64.43	20231117	6.87	N	004090	500	63 억	198048	N	N	2	N	N
58	20241022	150155	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17420	120	2	0.69	8036311020	463720	224.79	17290	17650	16990	22450	12110	17300	17330.26	1.56	-64228	17606	17452	17256	17102	16906	17475	17125	63	5150	500	10720	10	1	12694120	2211	14.89	1.21	12	3.65	1170.00	14440.00	28100	20240605	-38.01	10710	20231117	62.65	28100	-38.01	20240605	11060	57.50	20240103	28100	-38.01	20240605	10710	62.65	20231117	6.87	N	004090	500	63 억	198048	N	N	2	N	N
59	20241022	140156	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17270	-30	5	-0.17	6904794750	398785	193.31	17290	17650	16990	22450	12110	17300	17314.68	1.56	-66170	17606	17452	17256	17102	16906	17475	17125	63	5150	500	10720	10	1	12694120	2192	14.76	1.20	12	3.14	1170.00	14440.00	28100	20240605	-38.54	10710	20231117	61.25	28100	-38.54	20240605	11060	56.15	20240103	28100	-38.54	20240605	10710	61.25	20231117	6.87	N	004090	500	63 억	198048	N	N	2	N	N
60	20241022	130155	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17320	20	2	0.12	4457178530	258324	125.22	17290	17570	16990	22450	12110	17300	17253.75	1.56	-46953	17606	17452	17256	17102	16906	17475	17125	63	5150	500	10720	10	1	12694120	2199	14.80	1.20	12	2.03	1170.00	14440.00	28100	20240605	-38.36	10710	20231117	61.72	28100	-38.36	20240605	11060	56.60	20240103	28100	-38.36	20240605	10710	61.72	20231117	6.87	N	004090	500	63 억	198048	N	N	2	N	N
61	20241022	120155	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17050	-250	5	-1.45	1917937900	112402	54.49	17290	17290	16990	22450	12110	17300	17057.58	1.56	-34679	17606	17452	17256	17102	16906	17475	17125	63	5150	500	10720	10	1	12694120	2164	14.57	1.18	12	0.89	1170.00	14440.00	28100	20240605	-39.32	10710	20231117	59.20	28100	-39.32	20240605	11060	54.16	20240103	28100	-39.32	20240605	10710	59.20	20231117	6.87	N	004090	500	63 억	198048	N	N	2	N	N
62	20241022	110154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17010	-290	5	-1.68	1699603050	99565	48.26	17290	17290	16990	22450	12110	17300	17064.11	1.56	-33224	17606	17452	17256	17102	16906	17475	17125	63	5150	500	10720	10	1	12694120	2159	14.54	1.18	12	0.78	1170.00	14440.00	28100	20240605	-39.47	10710	20231117	58.82	28100	-39.47	20240605	11060	53.80	20240103	28100	-39.47	20240605	10710	58.82	20231117	6.87	N	004090	500	63 억	198048	N	N	2	N	N
63	20241022	100155	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17010	-290	5	-1.68	1403753040	82198	39.85	17290	17290	16990	22450	12110	17300	17070.42	1.56	-30590	17606	17452	17256	17102	16906	17475	17125	63	5150	500	10720	10	1	12694120	2159	14.54	1.18	12	0.65	1170.00	14440.00	28100	20240605	-39.47	10710	20231117	58.82	28100	-39.47	20240605	11060	53.80	20240103	28100	-39.47	20240605	10710	58.82	20231117	6.87	N	004090	500	63 억	198048	N	N	2	N	N
64	20241022	090154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17130	-170	5	-0.98	241943270	14027	6.80	17290	17290	17130	22450	12110	17300	17236.61	1.56	-3688	17606	17452	17256	17102	16906	17475	17125	63	5150	500	10720	10	1	12694120	2175	14.64	1.19	12	0.11	1170.00	14440.00	28100	20240605	-39.04	10710	20231117	59.94	28100	-39.04	20240605	11060	54.88	20240103	28100	-39.04	20240605	10710	59.94	20231117	6.87	N	004090	500	63 억	198048	N	N	2	N	N
65	20241021	160154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17300	0	3	0.00	3396061650	196761	84.00	17300	17410	17060	22450	12110	17300	17259.67	1.64	-8815	17633	17466	17183	17016	16733	17550	17100	63	5150	500	10720	10	1	12694120	2196	14.79	1.20	12	1.55	1170.00	14440.00	28100	20240605	-38.43	10710	20231117	61.53	28100	-38.43	20240605	11060	56.42	20240103	28100	-38.43	20240605	10710	61.53	20231117	6.88	N	004090	500	63 억	207825	N	N	2	N	N
66	20241021	150155	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17290	-10	5	-0.06	3106407600	179996	76.85	17300	17410	17060	22450	12110	17300	17258.12	1.64	-5978	17633	17466	17183	17016	16733	17550	17100	63	5150	500	10720	10	1	12694120	2195	14.78	1.20	12	1.42	1170.00	14440.00	28100	20240605	-38.47	10710	20231117	61.44	28100	-38.47	20240605	11060	56.33	20240103	28100	-38.47	20240605	10710	61.44	20231117	6.88	N	004090	500	63 억	207825	N	N	0	N	N
67	20241021	140155	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17320	20	2	0.12	2689730040	155918	66.57	17300	17410	17060	22450	12110	17300	17250.81	1.64	-7999	17633	17466	17183	17016	16733	17550	17100	63	5150	500	10720	10	1	12694120	2199	14.80	1.20	12	1.23	1170.00	14440.00	28100	20240605	-38.36	10710	20231117	61.72	28100	-38.36	20240605	11060	56.60	20240103	28100	-38.36	20240605	10710	61.72	20231117	6.88	N	004090	500	63 억	207825	N	N	0	N	N
68	20241021	130154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17270	-30	5	-0.17	2434090910	141125	60.25	17300	17410	17060	22450	12110	17300	17247.63	1.64	-3388	17633	17466	17183	17016	16733	17550	17100	63	5150	500	10720	10	1	12694120	2192	14.76	1.20	12	1.11	1170.00	14440.00	28100	20240605	-38.54	10710	20231117	61.25	28100	-38.54	20240605	11060	56.15	20240103	28100	-38.54	20240605	10710	61.25	20231117	6.88	N	004090	500	63 억	207825	N	N	0	N	N
69	20241021	120154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17260	-40	5	-0.23	1709167550	99305	42.40	17300	17300	17060	22450	12110	17300	17210.97	1.64	-5044	17633	17466	17183	17016	16733	17550	17100	63	5150	500	10720	10	1	12694120	2191	14.75	1.20	12	0.78	1170.00	14440.00	28100	20240605	-38.58	10710	20231117	61.16	28100	-38.58	20240605	11060	56.06	20240103	28100	-38.58	20240605	10710	61.16	20231117	6.88	N	004090	500	63 억	207825	N	N	0	N	N
70	20241021	110154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17210	-90	5	-0.52	1474906680	85708	36.59	17300	17300	17060	22450	12110	17300	17208.12	1.64	-8348	17633	17466	17183	17016	16733	17550	17100	63	5150	500	10720	10	1	12694120	2185	14.71	1.19	12	0.68	1170.00	14440.00	28100	20240605	-38.75	10710	20231117	60.69	28100	-38.75	20240605	11060	55.61	20240103	28100	-38.75	20240605	10710	60.69	20231117	6.88	N	004090	500	63 억	207825	N	N	0	N	N
71	20241021	100154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17250	-50	5	-0.29	1179946350	68581	29.28	17300	17300	17060	22450	12110	17300	17204.64	1.64	-9135	17633	17466	17183	17016	16733	17550	17100	63	5150	500	10720	10	1	12694120	2190	14.74	1.19	12	0.54	1170.00	14440.00	28100	20240605	-38.61	10710	20231117	61.06	28100	-38.61	20240605	11060	55.97	20240103	28100	-38.61	20240605	10710	61.06	20231117	6.88	N	004090	500	63 억	207825	N	N	0	N	N
72	20241021	090154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17290	-10	5	-0.06	222449540	12872	5.50	17300	17300	17200	22450	12110	17300	17281.13	1.64	-2268	17633	17466	17183	17016	16733	17550	17100	63	5150	500	10720	10	1	12694120	2195	14.78	1.20	12	0.10	1170.00	14440.00	28100	20240605	-38.47	10710	20231117	61.44	28100	-38.47	20240605	11060	56.33	20240103	28100	-38.47	20240605	10710	61.44	20231117	6.88	N	004090	500	63 억	207825	N	N	0	N	N
73	20241018	160153	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17300	90	2	0.52	3945603710	229830	82.19	16960	17350	16900	22350	12050	17210	17166.63	1.68	-7452	17616	17412	17216	17012	16816	17515	17115	63	5140	500	10670	10	1	12694120	2196	14.79	1.20	12	1.81	1170.00	14440.00	28100	20240605	-38.43	10710	20231117	61.53	28100	-38.43	20240605	11060	56.42	20240103	28100	-38.43	20240605	10710	61.53	20231117	7.01	N	004090	500	63 억	213607	N	N	2	N	N
74	20241018	150158	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17290	80	2	0.46	3618740960	210905	75.42	16960	17350	16900	22350	12050	17210	17157.74	1.68	-7611	17616	17412	17216	17012	16816	17515	17115	63	5140	500	10670	10	1	12694120	2195	14.78	1.20	12	1.66	1170.00	14440.00	28100	20240605	-38.47	10710	20231117	61.44	28100	-38.47	20240605	11060	56.33	20240103	28100	-38.47	20240605	10710	61.44	20231117	7.01	N	004090	500	63 억	213607	N	N	2	N	N
75	20241018	140157	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17270	60	2	0.35	3032017620	176951	63.28	16960	17350	16900	22350	12050	17210	17134.06	1.68	-11746	17616	17412	17216	17012	16816	17515	17115	63	5140	500	10670	10	1	12694120	2192	14.76	1.20	12	1.39	1170.00	14440.00	28100	20240605	-38.54	10710	20231117	61.25	28100	-38.54	20240605	11060	56.15	20240103	28100	-38.54	20240605	10710	61.25	20231117	7.01	N	004090	500	63 억	213607	N	N	2	N	N
76	20241018	130154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17150	-60	5	-0.35	2501007050	146099	52.24	16960	17350	16900	22350	12050	17210	17117.51	1.68	-20115	17616	17412	17216	17012	16816	17515	17115	63	5140	500	10670	10	1	12694120	2177	14.66	1.19	12	1.15	1170.00	14440.00	28100	20240605	-38.97	10710	20231117	60.13	28100	-38.97	20240605	11060	55.06	20240103	28100	-38.97	20240605	10710	60.13	20231117	7.01	N	004090	500	63 억	213607	N	N	2	N	N
77	20241018	120158	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17170	-40	5	-0.23	2272168990	132762	47.48	16960	17350	16900	22350	12050	17210	17113.37	1.68	-20804	17616	17412	17216	17012	16816	17515	17115	63	5140	500	10670	10	1	12694120	2180	14.68	1.19	12	1.05	1170.00	14440.00	28100	20240605	-38.90	10710	20231117	60.32	28100	-38.90	20240605	11060	55.24	20240103	28100	-38.90	20240605	10710	60.32	20231117	7.01	N	004090	500	63 억	213607	N	N	2	N	N
78	20241018	110156	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17080	-130	5	-0.76	2003560410	117079	41.87	16960	17350	16900	22350	12050	17210	17111.47	1.68	-19227	17616	17412	17216	17012	16816	17515	17115	63	5140	500	10670	10	1	12694120	2168	14.60	1.18	12	0.92	1170.00	14440.00	28100	20240605	-39.22	10710	20231117	59.48	28100	-39.22	20240605	11060	54.43	20240103	28100	-39.22	20240605	10710	59.48	20231117	7.01	N	004090	500	63 억	213607	N	N	2	N	N
79	20241018	100154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17100	-110	5	-0.64	1494734140	87402	31.25	16960	17350	16900	22350	12050	17210	17099.70	1.68	-18280	17616	17412	17216	17012	16816	17515	17115	63	5140	500	10670	10	1	12694120	2171	14.62	1.18	12	0.69	1170.00	14440.00	28100	20240605	-39.15	10710	20231117	59.66	28100	-39.15	20240605	11060	54.61	20240103	28100	-39.15	20240605	10710	59.66	20231117	7.01	N	004090	500	63 억	213607	N	N	2	N	N
80	20241018	090154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17160	-50	5	-0.29	420670100	24782	8.86	16960	17170	16900	22350	12050	17210	16957.63	1.68	-436	17616	17412	17216	17012	16816	17515	17115	63	5140	500	10670	10	1	12694120	2178	14.67	1.19	12	0.20	1170.00	14440.00	28100	20240605	-38.93	10710	20231117	60.22	28100	-38.93	20240605	11060	55.15	20240103	28100	-38.93	20240605	10710	60.22	20231117	7.01	N	004090	500	63 억	213607	N	N	2	N	N
81	20241017	160153	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17210	-10	5	-0.06	4549187300	264774	77.81	17110	17420	17020	22350	12060	17220	17181.27	1.95	-35133	17413	17316	17203	17106	16993	17260	17050	63	5130	500	10670	10	1	12694120	2185	14.71	1.19	12	2.09	1170.00	14440.00	28100	20240605	-38.75	10710	20231117	60.69	28100	-38.75	20240605	11060	55.61	20240103	28100	-38.75	20240605	10710	60.69	20231117	7.56	N	004090	500	63 억	247953	N	N	2	N	N
82	20241017	150154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17230	10	2	0.06	4078552340	237488	69.80	17110	17420	17020	22350	12060	17220	17173.70	1.95	-36730	17413	17316	17203	17106	16993	17260	17050	63	5130	500	10670	10	1	12694120	2187	14.73	1.19	12	1.87	1170.00	14440.00	28100	20240605	-38.68	10710	20231117	60.88	28100	-38.68	20240605	11060	55.79	20240103	28100	-38.68	20240605	10710	60.88	20231117	7.56	N	004090	500	63 억	247953	N	N	1	N	N
83	20241017	140153	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17180	-40	5	-0.23	3640141810	212022	62.31	17110	17420	17020	22350	12060	17220	17168.67	1.95	-32808	17413	17316	17203	17106	16993	17260	17050	63	5130	500	10670	10	1	12694120	2181	14.68	1.19	12	1.67	1170.00	14440.00	28100	20240605	-38.86	10710	20231117	60.41	28100	-38.86	20240605	11060	55.33	20240103	28100	-38.86	20240605	10710	60.41	20231117	7.56	N	004090	500	63 억	247953	N	N	1	N	N
84	20241017	130154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17270	50	2	0.29	2970386550	173161	50.89	17110	17420	17020	22350	12060	17220	17153.86	1.95	-17411	17413	17316	17203	17106	16993	17260	17050	63	5130	500	10670	10	1	12694120	2192	14.76	1.20	12	1.36	1170.00	14440.00	28100	20240605	-38.54	10710	20231117	61.25	28100	-38.54	20240605	11060	56.15	20240103	28100	-38.54	20240605	10710	61.25	20231117	7.56	N	004090	500	63 억	247953	N	N	1	N	N
85	20241017	120154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17120	-100	5	-0.58	2283082000	133278	39.17	17110	17330	17020	22350	12060	17220	17130.16	1.95	-20406	17413	17316	17203	17106	16993	17260	17050	63	5130	500	10670	10	1	12694120	2173	14.63	1.19	12	1.05	1170.00	14440.00	28100	20240605	-39.07	10710	20231117	59.85	28100	-39.07	20240605	11060	54.79	20240103	28100	-39.07	20240605	10710	59.85	20231117	7.56	N	004090	500	63 억	247953	N	N	1	N	N
86	20241017	110154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17130	-90	5	-0.52	1942267370	113376	33.32	17110	17330	17020	22350	12060	17220	17131.12	1.95	-20630	17413	17316	17203	17106	16993	17260	17050	63	5130	500	10670	10	1	12694120	2175	14.64	1.19	12	0.89	1170.00	14440.00	28100	20240605	-39.04	10710	20231117	59.94	28100	-39.04	20240605	11060	54.88	20240103	28100	-39.04	20240605	10710	59.94	20231117	7.56	N	004090	500	63 억	247953	N	N	1	N	N
87	20241017	100154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17080	-140	5	-0.81	1520134780	88632	26.05	17110	17330	17020	22350	12060	17220	17151.00	1.95	-22343	17413	17316	17203	17106	16993	17260	17050	63	5130	500	10670	10	1	12694120	2168	14.60	1.18	12	0.70	1170.00	14440.00	28100	20240605	-39.22	10710	20231117	59.48	28100	-39.22	20240605	11060	54.43	20240103	28100	-39.22	20240605	10710	59.48	20231117	7.56	N	004090	500	63 억	247953	N	N	1	N	N
88	20241017	090154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17190	-30	5	-0.17	127307140	7425	2.18	17110	17240	17110	22350	12060	17220	17144.71	1.95	42	17413	17316	17203	17106	16993	17260	17050	63	5130	500	10670	10	1	12694120	2182	14.69	1.19	12	0.06	1170.00	14440.00	28100	20240605	-38.83	10710	20231117	60.50	28100	-38.83	20240605	11060	55.42	20240103	28100	-38.83	20240605	10710	60.50	20231117	7.56	N	004090	500	63 억	247953	N	N	1	N	N
89	20241016	160153	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17220	-330	5	-1.88	5763625270	335722	44.22	17230	17300	17090	22800	12290	17550	17167.28	1.85	15301	18476	18012	17736	17272	16996	17875	17135	63	5250	500	10880	10	1	12694120	2186	14.72	1.19	12	2.64	1170.00	14440.00	28100	20240605	-38.72	9310	20231006	84.96	28100	-38.72	20240605	11060	55.70	20240103	28100	-38.72	20240605	10710	60.78	20231117	7.88	N	004090	500	63 억	234829	N	N	1	N	N
90	20241016	150154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17150	-400	5	-2.28	5271912250	307123	40.46	17230	17300	17090	22800	12290	17550	17164.92	1.85	1002	18476	18012	17736	17272	16996	17875	17135	63	5250	500	10880	10	1	12694120	2177	14.66	1.19	12	2.42	1170.00	14440.00	28100	20240605	-38.97	9310	20231006	84.21	28100	-38.97	20240605	11060	55.06	20240103	28100	-38.97	20240605	10710	60.13	20231117	7.88	N	004090	500	63 억	234829	N	N	8	N	N
91	20241016	140154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17180	-370	5	-2.11	4878033320	284168	37.43	17230	17300	17090	22800	12290	17550	17165.42	1.85	1181	18476	18012	17736	17272	16996	17875	17135	63	5250	500	10880	10	1	12694120	2181	14.68	1.19	12	2.24	1170.00	14440.00	28100	20240605	-38.86	9310	20231006	84.53	28100	-38.86	20240605	11060	55.33	20240103	28100	-38.86	20240605	10710	60.41	20231117	7.88	N	004090	500	63 억	234829	N	N	8	N	N
92	20241016	130153	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17210	-340	5	-1.94	4339609800	252788	33.30	17230	17300	17090	22800	12290	17550	17166.32	1.85	11112	18476	18012	17736	17272	16996	17875	17135	63	5250	500	10880	10	1	12694120	2185	14.71	1.19	12	1.99	1170.00	14440.00	28100	20240605	-38.75	9310	20231006	84.85	28100	-38.75	20240605	11060	55.61	20240103	28100	-38.75	20240605	10710	60.69	20231117	7.88	N	004090	500	63 억	234829	N	N	8	N	N
93	20241016	120154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17200	-350	5	-1.99	3948166390	230041	30.30	17230	17300	17090	22800	12290	17550	17162.14	1.85	10119	18476	18012	17736	17272	16996	17875	17135	63	5250	500	10880	10	1	12694120	2183	14.70	1.19	12	1.81	1170.00	14440.00	28100	20240605	-38.79	9310	20231006	84.75	28100	-38.79	20240605	11060	55.52	20240103	28100	-38.79	20240605	10710	60.60	20231117	7.88	N	004090	500	63 억	234829	N	N	8	N	N
94	20241016	110154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17200	-350	5	-1.99	3489330410	203336	26.78	17230	17300	17090	22800	12290	17550	17159.57	1.85	17242	18476	18012	17736	17272	16996	17875	17135	63	5250	500	10880	10	1	12694120	2183	14.70	1.19	12	1.60	1170.00	14440.00	28100	20240605	-38.79	9310	20231006	84.75	28100	-38.79	20240605	11060	55.52	20240103	28100	-38.79	20240605	10710	60.60	20231117	7.88	N	004090	500	63 억	234829	N	N	8	N	N
95	20241016	100153	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17220	-330	5	-1.88	2455748610	143066	18.85	17230	17300	17090	22800	12290	17550	17163.95	1.85	23143	18476	18012	17736	17272	16996	17875	17135	63	5250	500	10880	10	1	12694120	2186	14.72	1.19	12	1.13	1170.00	14440.00	28100	20240605	-38.72	9310	20231006	84.96	28100	-38.72	20240605	11060	55.70	20240103	28100	-38.72	20240605	10710	60.78	20231117	7.88	N	004090	500	63 억	234829	N	N	8	N	N
96	20241016	090154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17230	-320	5	-1.82	434037050	25211	3.32	17230	17290	17130	22800	12290	17550	17210.22	1.85	3416	18476	18012	17736	17272	16996	17875	17135	63	5250	500	10880	10	1	12694120	2187	14.73	1.19	12	0.20	1170.00	14440.00	28100	20240605	-38.68	9310	20231006	85.07	28100	-38.68	20240605	11060	55.79	20240103	28100	-38.68	20240605	10710	60.88	20231117	7.88	N	004090	500	63 억	234829	N	N	8	N	N
97	20241015	160153	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17550	-1220	5	-6.50	13177459630	741478	176.58	18030	18200	17460	24400	13140	18770	17771.93	1.93	-7419	19316	19042	18696	18422	18076	19180	18560	63	5630	500	11630	10	1	12694120	2228	15.00	1.22	12	5.84	1170.00	14440.00	28100	20240605	-37.54	9310	20231006	88.51	28100	-37.54	20240605	11060	58.68	20240103	28100	-37.54	20240605	10710	63.87	20231117	7.88	N	004090	500	63 억	244377	N	N	8	N	N
98	20241015	150153	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17590	-1180	5	-6.29	12231688290	687647	163.76	18030	18200	17460	24400	13140	18770	17787.55	1.93	-22063	19316	19042	18696	18422	18076	19180	18560	63	5630	500	11630	10	1	12694120	2233	15.03	1.22	12	5.42	1170.00	14440.00	28100	20240605	-37.40	9310	20231006	88.94	28100	-37.40	20240605	11060	59.04	20240103	28100	-37.40	20240605	10710	64.24	20231117	7.88	N	004090	500	63 억	244377	N	N	4	N	N
99	20241015	140154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17670	-1100	5	-5.86	11268384240	632932	150.73	18030	18200	17460	24400	13140	18770	17803.26	1.93	-19232	19316	19042	18696	18422	18076	19180	18560	63	5630	500	11630	10	1	12694120	2243	15.10	1.22	12	4.99	1170.00	14440.00	28100	20240605	-37.12	9310	20231006	89.80	28100	-37.12	20240605	11060	59.76	20240103	28100	-37.12	20240605	10710	64.99	20231117	7.88	N	004090	500	63 억	244377	N	N	4	N	N
100	20241015	130154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17640	-1130	5	-6.02	10666924360	598882	142.62	18030	18200	17460	24400	13140	18770	17811.18	1.93	-27795	19316	19042	18696	18422	18076	19180	18560	63	5630	500	11630	10	1	12694120	2239	15.08	1.22	12	4.72	1170.00	14440.00	28100	20240605	-37.22	9310	20231006	89.47	28100	-37.22	20240605	11060	59.49	20240103	28100	-37.22	20240605	10710	64.71	20231117	7.88	N	004090	500	63 억	244377	N	N	4	N	N
101	20241015	120153	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17540	-1230	5	-6.55	10094084060	566262	134.85	18030	18200	17460	24400	13140	18770	17825.60	1.93	-24139	19316	19042	18696	18422	18076	19180	18560	63	5630	500	11630	10	1	12694120	2227	14.99	1.21	12	4.46	1170.00	14440.00	28100	20240605	-37.58	9310	20231006	88.40	28100	-37.58	20240605	11060	58.59	20240103	28100	-37.58	20240605	10710	63.77	20231117	7.88	N	004090	500	63 억	244377	N	N	4	N	N
102	20241015	110154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17480	-1290	5	-6.87	9082404360	508464	121.09	18030	18200	17470	24400	13140	18770	17862.20	1.93	-21425	19316	19042	18696	18422	18076	19180	18560	63	5630	500	11630	10	1	12694120	2219	14.94	1.21	12	4.01	1170.00	14440.00	28100	20240605	-37.79	9310	20231006	87.76	28100	-37.79	20240605	11060	58.05	20240103	28100	-37.79	20240605	10710	63.21	20231117	7.88	N	004090	500	63 억	244377	N	N	4	N	N
103	20241015	100154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17740	-1030	5	-5.49	6627726490	369270	87.94	18030	18200	17740	24400	13140	18770	17947.89	1.93	-23434	19316	19042	18696	18422	18076	19180	18560	63	5630	500	11630	10	1	12694120	2252	15.16	1.23	12	2.91	1170.00	14440.00	28100	20240605	-36.87	9310	20231006	90.55	28100	-36.87	20240605	11060	60.40	20240103	28100	-36.87	20240605	10710	65.64	20231117	7.88	N	004090	500	63 억	244377	N	N	4	N	N
104	20241015	090153	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	18140	-630	5	-3.36	1073443530	59432	14.15	18030	18200	17980	24400	13140	18770	18060.12	1.93	14105	19316	19042	18696	18422	18076	19180	18560	63	5630	500	11630	10	1	12694120	2303	15.50	1.26	12	0.47	1170.00	14440.00	28100	20240605	-35.44	9310	20231006	94.84	28100	-35.44	20240605	11060	64.01	20240103	28100	-35.44	20240605	10710	69.37	20231117	7.88	N	004090	500	63 억	244377	N	N	4	N	N
105	20241014	160151	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	18770	-240	5	-1.26	7583901850	405746	57.35	18400	18970	18350	24700	13310	19010	18686.04	1.39	67365	19850	19430	19180	18760	18510	19305	18635	63	5690	500	11780	10	1	12694120	2383	16.04	1.30	12	3.20	1170.00	14440.00	28100	20240605	-33.20	9310	20231006	101.61	28100	-33.20	20240605	11060	69.71	20240103	28100	-33.20	20240605	10710	75.26	20231117	7.86	N	004090	500	63 억	176294	N	N	4	N	N
106	20241014	150151	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	18750	-260	5	-1.37	7149939230	382640	54.08	18400	18970	18350	24700	13310	19010	18680.45	1.39	63391	19850	19430	19180	18760	18510	19305	18635	63	5690	500	11780	10	1	12694120	2380	16.03	1.30	12	3.01	1170.00	14440.00	28100	20240605	-33.27	9310	20231006	101.40	28100	-33.27	20240605	11060	69.53	20240103	28100	-33.27	20240605	10710	75.07	20231117	7.86	N	004090	500	63 억	176294	N	N	0	N	N
107	20241014	140151	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	18770	-240	5	-1.26	6585941970	352632	49.84	18400	18970	18350	24700	13310	19010	18670.54	1.39	53431	19850	19430	19180	18760	18510	19305	18635	63	5690	500	11780	10	1	12694120	2383	16.04	1.30	12	2.78	1170.00	14440.00	28100	20240605	-33.20	9310	20231006	101.61	28100	-33.20	20240605	11060	69.71	20240103	28100	-33.20	20240605	10710	75.26	20231117	7.86	N	004090	500	63 억	176294	N	N	0	N	N
108	20241014	130151	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	18720	-290	5	-1.53	6100256210	326694	46.17	18400	18970	18350	24700	13310	19010	18666.14	1.39	44727	19850	19430	19180	18760	18510	19305	18635	63	5690	500	11780	10	1	12694120	2376	16.00	1.30	12	2.57	1170.00	14440.00	28100	20240605	-33.38	9310	20231006	101.07	28100	-33.38	20240605	11060	69.26	20240103	28100	-33.38	20240605	10710	74.79	20231117	7.86	N	004090	500	63 억	176294	N	N	0	N	N
109	20241014	120151	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	18740	-270	5	-1.42	5621940940	301241	42.58	18400	18970	18350	24700	13310	19010	18655.27	1.39	49763	19850	19430	19180	18760	18510	19305	18635	63	5690	500	11780	10	1	12694120	2379	16.02	1.30	12	2.37	1170.00	14440.00	28100	20240605	-33.31	9310	20231006	101.29	28100	-33.31	20240605	11060	69.44	20240103	28100	-33.31	20240605	10710	74.98	20231117	7.86	N	004090	500	63 억	176294	N	N	0	N	N
110	20241014	110151	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	18880	-130	5	-0.68	4982682320	267226	37.77	18400	18970	18350	24700	13310	19010	18637.27	1.39	48865	19850	19430	19180	18760	18510	19305	18635	63	5690	500	11780	10	1	12694120	2397	16.14	1.31	12	2.11	1170.00	14440.00	28100	20240605	-32.81	9310	20231006	102.79	28100	-32.81	20240605	11060	70.71	20240103	28100	-32.81	20240605	10710	76.28	20231117	7.86	N	004090	500	63 억	176294	N	N	0	N	N
111	20241014	100150	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	18820	-190	5	-1.00	3670281490	197649	27.94	18400	18840	18350	24700	13310	19010	18555.38	1.39	56573	19850	19430	19180	18760	18510	19305	18635	63	5690	500	11780	10	1	12694120	2389	16.09	1.30	12	1.56	1170.00	14440.00	28100	20240605	-33.02	9310	20231006	102.15	28100	-33.02	20240605	11060	70.16	20240103	28100	-33.02	20240605	10710	75.72	20231117	7.86	N	004090	500	63 억	176294	N	N	0	N	N
112	20241014	090152	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	18610	-400	5	-2.10	837291310	45196	6.39	18400	18650	18350	24700	13310	19010	18448.47	1.39	16282	19850	19430	19180	18760	18510	19305	18635	63	5690	500	11780	10	1	12694120	2362	15.91	1.29	12	0.36	1170.00	14440.00	28100	20240605	-33.77	9310	20231006	99.89	28100	-33.77	20240605	11060	68.26	20240103	28100	-33.77	20240605	10710	73.76	20231117	7.86	N	004090	500	63 억	176294	N	N	0	N	N
113	20241011	160150	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	19010	-210	5	-1.09	12600209620	658833	75.50	19400	19600	18930	24950	13460	19220	19126.62	1.97	-74038	20073	19646	19133	18706	18193	19860	18920	63	5730	500	11910	10	1	12694120	2413	16.25	1.32	12	5.19	1170.00	14440.00	28100	20240605	-32.35	9310	20231006	104.19	28100	-32.35	20240605	11060	71.88	20240103	28100	-32.35	20240605	10710	77.50	20231117	7.36	N	004090	500	63 억	250026	N	N	0	N	N
114	20241011	150151	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	19100	-120	5	-0.62	11067393710	578170	66.26	19400	19600	18930	24950	13460	19220	19142.11	1.97	-75730	20073	19646	19133	18706	18193	19860	18920	63	5730	500	11910	10	1	12694120	2425	16.32	1.32	12	4.55	1170.00	14440.00	28100	20240605	-32.03	9310	20231006	105.16	28100	-32.03	20240605	11060	72.69	20240103	28100	-32.03	20240605	10710	78.34	20231117	7.36	N	004090	500	63 억	250026	N	N	0	N	N
115	20241011	140151	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	18980	-240	5	-1.25	9003199860	469972	53.86	19400	19600	18930	24950	13460	19220	19156.89	1.97	-70626	20073	19646	19133	18706	18193	19860	18920	63	5730	500	11910	10	1	12694120	2409	16.22	1.31	12	3.70	1170.00	14440.00	28100	20240605	-32.46	9310	20231006	103.87	28100	-32.46	20240605	11060	71.61	20240103	28100	-32.46	20240605	10710	77.22	20231117	7.36	N	004090	500	63 억	250026	N	N	0	N	N
116	20241011	130151	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	18970	-250	5	-1.30	7859916310	409794	46.96	19400	19600	18930	24950	13460	19220	19180.16	1.97	-65804	20073	19646	19133	18706	18193	19860	18920	63	5730	500	11910	10	1	12694120	2408	16.21	1.31	12	3.23	1170.00	14440.00	28100	20240605	-32.49	9310	20231006	103.76	28100	-32.49	20240605	11060	71.52	20240103	28100	-32.49	20240605	10710	77.12	20231117	7.36	N	004090	500	63 억	250026	N	N	0	N	N
117	20241011	120151	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	19000	-220	5	-1.14	6972527970	363009	41.60	19400	19600	18970	24950	13460	19220	19207.59	1.97	-49672	20073	19646	19133	18706	18193	19860	18920	63	5730	500	11910	10	1	12694120	2412	16.24	1.32	12	2.86	1170.00	14440.00	28100	20240605	-32.38	9310	20231006	104.08	28100	-32.38	20240605	11060	71.79	20240103	28100	-32.38	20240605	10710	77.40	20231117	7.36	N	004090	500	63 억	250026	N	N	0	N	N
118	20241011	110151	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	19150	-70	5	-0.36	5919538000	307679	35.26	19400	19600	18990	24950	13460	19220	19239.33	1.97	-31770	20073	19646	19133	18706	18193	19860	18920	63	5730	500	11910	10	1	12694120	2431	16.37	1.33	12	2.42	1170.00	14440.00	28100	20240605	-31.85	9310	20231006	105.69	28100	-31.85	20240605	11060	73.15	20240103	28100	-31.85	20240605	10710	78.80	20231117	7.36	N	004090	500	63 억	250026	N	N	0	N	N
119	20241011	100156	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	19250	30	2	0.16	4155110160	215267	24.67	19400	19600	19130	24950	13460	19220	19302.12	1.97	-26972	20073	19646	19133	18706	18193	19860	18920	63	5730	500	11910	10	1	12694120	2444	16.45	1.33	12	1.70	1170.00	14440.00	28100	20240605	-31.49	9310	20231006	106.77	28100	-31.49	20240605	11060	74.05	20240103	28100	-31.49	20240605	10710	79.74	20231117	7.36	N	004090	500	63 억	250026	N	N	0	N	N
120	20241011	090151	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	19370	150	2	0.78	935688340	48142	5.52	19400	19600	19370	24950	13460	19220	19436.01	1.97	-10690	20073	19646	19133	18706	18193	19860	18920	63	5730	500	11910	10	1	12694120	2459	16.56	1.34	12	0.38	1170.00	14440.00	28100	20240605	-31.07	9310	20231006	108.06	28100	-31.07	20240605	11060	75.14	20240103	28100	-31.07	20240605	10710	80.86	20231117	7.36	N	004090	500	63 억	250026	N	N	0	N	N
121	20241010	160153	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	19220	-1180	5	-5.78	16160070040	844045	62.08	18620	19560	18620	26500	14300	20400	19145.43	1.28	87883	22033	21216	20633	19816	19233	20925	19525	63	6100	500	12640	10	1	12694120	2440	16.43	1.33	12	6.65	1170.00	14440.00	28100	20240605	-31.60	9310	20231006	106.44	28100	-31.60	20240605	11060	73.78	20240103	28100	-31.60	20240605	10710	79.46	20231117	7.21	N	004090	500	63 억	162443	N	N	0	N	N
122	20241010	150156	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	19330	-1070	5	-5.25	14831227850	774997	57.00	18620	19560	18620	26500	14300	20400	19136.97	1.28	82874	22033	21216	20633	19816	19233	20925	19525	63	6100	500	12640	10	1	12694120	2454	16.52	1.34	12	6.11	1170.00	14440.00	28100	20240605	-31.21	9310	20231006	107.63	28100	-31.21	20240605	11060	74.77	20240103	28100	-31.21	20240605	10710	80.49	20231117	7.21	N	004090	500	63 억	162443	N	N	0	N	N
123	20241010	140154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	19340	-1060	5	-5.20	13089385570	685201	50.40	18620	19560	18620	26500	14300	20400	19102.79	1.28	79665	22033	21216	20633	19816	19233	20925	19525	63	6100	500	12640	10	1	12694120	2455	16.53	1.34	12	5.40	1170.00	14440.00	28100	20240605	-31.17	9310	20231006	107.73	28100	-31.17	20240605	11060	74.86	20240103	28100	-31.17	20240605	10710	80.58	20231117	7.21	N	004090	500	63 억	162443	N	N	0	N	N
124	20241010	130153	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	19310	-1090	5	-5.34	12628009230	661340	48.64	18620	19560	18620	26500	14300	20400	19094.37	1.28	77448	22033	21216	20633	19816	19233	20925	19525	63	6100	500	12640	10	1	12694120	2451	16.50	1.34	12	5.21	1170.00	14440.00	28100	20240605	-31.28	9310	20231006	107.41	28100	-31.28	20240605	11060	74.59	20240103	28100	-31.28	20240605	10710	80.30	20231117	7.21	N	004090	500	63 억	162443	N	N	0	N	N
125	20241010	120154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	19380	-1020	5	-5.00	11507313010	603582	44.40	18620	19560	18620	26500	14300	20400	19064.80	1.28	75410	22033	21216	20633	19816	19233	20925	19525	63	6100	500	12640	10	1	12694120	2460	16.56	1.34	12	4.75	1170.00	14440.00	28100	20240605	-31.03	9310	20231006	108.16	28100	-31.03	20240605	11060	75.23	20240103	28100	-31.03	20240605	10710	80.95	20231117	7.21	N	004090	500	63 억	162443	N	N	0	N	N
126	20241010	110153	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	19250	-1150	5	-5.64	10062590100	528936	38.91	18620	19310	18620	26500	14300	20400	19023.94	1.28	77016	22033	21216	20633	19816	19233	20925	19525	63	6100	500	12640	10	1	12694120	2444	16.45	1.33	12	4.17	1170.00	14440.00	28100	20240605	-31.49	9310	20231006	106.77	28100	-31.49	20240605	11060	74.05	20240103	28100	-31.49	20240605	10710	79.74	20231117	7.21	N	004090	500	63 억	162443	N	N	0	N	N
127	20241010	100153	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	19140	-1260	5	-6.18	8349000940	439467	32.32	18620	19300	18620	26500	14300	20400	18997.68	1.28	77158	22033	21216	20633	19816	19233	20925	19525	63	6100	500	12640	10	1	12694120	2430	16.36	1.33	12	3.46	1170.00	14440.00	28100	20240605	-31.89	9310	20231006	105.59	28100	-31.89	20240605	11060	73.06	20240103	28100	-31.89	20240605	10710	78.71	20231117	7.21	N	004090	500	63 억	162443	N	N	0	N	N
128	20241010	090153	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	20400	0	3	0.00	2142000	105	0.01	0	0	0	26500	14300	20400	0.00	1.28	0	22033	21216	20633	19816	19233	20925	19525	63	6100	500	12640	50	1	12694120	2590	17.44	1.41	12	0.00	1170.00	14440.00	28100	20240605	-27.40	9310	20231006	119.12	28100	-27.40	20240605	11060	84.45	20240103	28100	-27.40	20240605	10710	90.48	20231117	7.21	N	004090	500	63 억	162443	Y	N	0	N	N
129	20241008	160154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	20400	50	2	0.25	27200999600	1309986	83.75	21300	21450	20050	26450	14250	20350	20765.71	1.58	-38305	21850	21100	20650	19900	19450	20875	19675	63	6100	500	12610	50	1	12694120	2590	17.44	1.41	12	10.32	1170.00	14440.00	28100	20240605	-27.40	9310	20231006	119.12	28100	-27.40	20240605	11060	84.45	20240103	28100	-27.40	20240605	10710	90.48	20231117	6.93	N	004090	500	63 억	200504	N	N	0	N	N
130	20241008	150154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	20350	0	3	0.00	24557844600	1181116	75.51	21300	21450	20050	26450	14250	20350	20792.07	1.58	-31873	21850	21100	20650	19900	19450	20875	19675	63	6100	500	12610	50	1	12694120	2583	17.39	1.41	12	9.30	1170.00	14440.00	28100	20240605	-27.58	9310	20231006	118.58	28100	-27.58	20240605	11060	84.00	20240103	28100	-27.58	20240605	10710	90.01	20231117	6.93	N	004090	500	63 억	200504	N	N	0	N	N
131	20241008	140153	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	20250	-100	5	-0.49	22514188650	1080738	69.10	21300	21450	20050	26450	14250	20350	20832.24	1.58	-24133	21850	21100	20650	19900	19450	20875	19675	63	6100	500	12610	50	1	12694120	2571	17.31	1.40	12	8.51	1170.00	14440.00	28100	20240605	-27.94	9310	20231006	117.51	28100	-27.94	20240605	11060	83.09	20240103	28100	-27.94	20240605	10710	89.08	20231117	6.93	N	004090	500	63 억	200504	N	N	0	N	N
132	20241008	130154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	20150	-200	5	-0.98	21236548800	1017635	65.06	21300	21450	20050	26450	14250	20350	20868.53	1.58	-15018	21850	21100	20650	19900	19450	20875	19675	63	6100	500	12610	50	1	12694120	2558	17.22	1.40	12	8.02	1170.00	14440.00	28100	20240605	-28.29	9310	20231006	116.43	28100	-28.29	20240605	11060	82.19	20240103	28100	-28.29	20240605	10710	88.14	20231117	6.93	N	004090	500	63 억	200504	N	N	0	N	N
133	20241008	120153	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	20500	150	2	0.74	18733243750	893987	57.16	21300	21450	20450	26450	14250	20350	20954.72	1.58	-27093	21850	21100	20650	19900	19450	20875	19675	63	6100	500	12610	50	1	12694120	2602	17.52	1.42	12	7.04	1170.00	14440.00	28100	20240605	-27.05	9310	20231006	120.19	28100	-27.05	20240605	11060	85.35	20240103	28100	-27.05	20240605	10710	91.41	20231117	6.93	N	004090	500	63 억	200504	N	N	0	N	N
134	20241008	110153	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	20650	300	2	1.47	17098523800	814514	52.08	21300	21450	20500	26450	14250	20350	20992.30	1.58	-22349	21850	21100	20650	19900	19450	20875	19675	63	6100	500	12610	50	1	12694120	2621	17.65	1.43	12	6.42	1170.00	14440.00	28100	20240605	-26.51	9310	20231006	121.80	28100	-26.51	20240605	11060	86.71	20240103	28100	-26.51	20240605	10710	92.81	20231117	6.93	N	004090	500	63 억	200504	N	N	0	N	N
135	20241008	100154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	20650	300	2	1.47	14871359850	707191	45.21	21300	21450	20500	26450	14250	20350	21028.77	1.58	-32806	21850	21100	20650	19900	19450	20875	19675	63	6100	500	12610	50	1	12694120	2621	17.65	1.43	12	5.57	1170.00	14440.00	28100	20240605	-26.51	9310	20231006	121.80	28100	-26.51	20240605	11060	86.71	20240103	28100	-26.51	20240605	10710	92.81	20231117	6.93	N	004090	500	63 억	200504	N	N	0	N	N
136	20241008	090153	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	21200	850	2	4.18	4408768000	206774	13.22	21300	21450	21200	26450	14250	20350	21321.67	1.58	-18903	21850	21100	20650	19900	19450	20875	19675	63	6100	500	12610	50	1	12694120	2691	18.12	1.47	12	1.63	1170.00	14440.00	28100	20240605	-24.56	9310	20231006	127.71	28100	-24.56	20240605	11060	91.68	20240103	28100	-24.56	20240605	10710	97.95	20231117	6.93	N	004090	500	63 억	200504	N	N	0	N	N
137	20241007	160152	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	20350	-850	5	-4.01	29825037000	1438100	19.53	20800	21400	20200	27550	14850	21200	20730.88	1.66	-14491	23333	22266	21033	19966	18733	22800	20500	63	6350	500	13140	50	1	12694120	2583	17.39	1.41	12	11.33	1170.00	14440.00	28100	20240605	-27.58	9310	20231006	118.58	28100	-27.58	20240605	11060	84.00	20240103	28100	-27.58	20240605	10710	90.01	20231117	6.76	N	004090	500	63 억	211005	N	N	0	N	N
138	20241007	150153	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	20450	-750	5	-3.54	28050983350	1351216	18.35	20800	21400	20200	27550	14850	21200	20750.21	1.66	-16973	23333	22266	21033	19966	18733	22800	20500	63	6350	500	13140	50	1	12694120	2596	17.48	1.42	12	10.64	1170.00	14440.00	28100	20240605	-27.22	9310	20231006	119.66	28100	-27.22	20240605	11060	84.90	20240103	28100	-27.22	20240605	10710	90.94	20231117	6.76	N	004090	500	63 억	211005	N	N	0	N	N
139	20241007	140209	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	20500	-700	5	-3.30	26601745500	1280684	17.39	20800	21400	20200	27550	14850	21200	20761.65	1.66	-19941	23333	22266	21033	19966	18733	22800	20500	63	6350	500	13140	50	1	12694120	2602	17.52	1.42	12	10.09	1170.00	14440.00	28100	20240605	-27.05	9310	20231006	120.19	28100	-27.05	20240605	11060	85.35	20240103	28100	-27.05	20240605	10710	91.41	20231117	6.76	N	004090	500	63 억	211005	N	N	0	N	N
140	20241007	130151	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	20300	-900	5	-4.25	25223881500	1213306	16.48	20800	21400	20200	27550	14850	21200	20779.39	1.66	-21418	23333	22266	21033	19966	18733	22800	20500	63	6350	500	13140	50	1	12694120	2577	17.35	1.41	12	9.56	1170.00	14440.00	28100	20240605	-27.76	9310	20231006	118.05	28100	-27.76	20240605	11060	83.54	20240103	28100	-27.76	20240605	10710	89.54	20231117	6.76	N	004090	500	63 억	211005	N	N	0	N	N
141	20241007	120204	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	20450	-750	5	-3.54	22922013400	1100225	14.94	20800	21400	20400	27550	14850	21200	20824.09	1.66	-29245	23333	22266	21033	19966	18733	22800	20500	63	6350	500	13140	50	1	12694120	2596	17.48	1.42	12	8.67	1170.00	14440.00	28100	20240605	-27.22	9310	20231006	119.66	28100	-27.22	20240605	11060	84.90	20240103	28100	-27.22	20240605	10710	90.94	20231117	6.76	N	004090	500	63 억	211005	N	N	0	N	N
142	20241007	110155	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	20650	-550	5	-2.59	20531285650	983996	13.36	20800	21400	20400	27550	14850	21200	20855.11	1.66	-16012	23333	22266	21033	19966	18733	22800	20500	63	6350	500	13140	50	1	12694120	2621	17.65	1.43	12	7.75	1170.00	14440.00	28100	20240605	-26.51	9310	20231006	121.80	28100	-26.51	20240605	11060	86.71	20240103	28100	-26.51	20240605	10710	92.81	20231117	6.76	N	004090	500	63 억	211005	N	N	0	N	N
143	20241007	100148	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	20700	-500	5	-2.36	16899699100	809133	10.99	20800	21400	20400	27550	14850	21200	20874.59	1.66	-2840	23333	22266	21033	19966	18733	22800	20500	63	6350	500	13140	50	1	12694120	2628	17.69	1.43	12	6.37	1170.00	14440.00	28100	20240605	-26.33	9310	20231006	122.34	28100	-26.33	20240605	11060	87.16	20240103	28100	-26.33	20240605	10710	93.28	20231117	6.76	N	004090	500	63 억	211005	N	N	0	N	N
144	20241007	090146	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	20950	-250	5	-1.18	3831652200	183969	2.50	20800	21150	20400	27550	14850	21200	20758.56	1.66	6759	23333	22266	21033	19966	18733	22800	20500	63	6350	500	13140	50	1	12694120	2659	17.91	1.45	12	1.45	1170.00	14440.00	28100	20240605	-25.44	9310	20231006	125.03	28100	-25.44	20240605	11060	89.42	20240103	28100	-25.44	20240605	10710	95.61	20231117	6.76	N	004090	500	63 억	211005	N	N	0	N	N
145	20241004	160147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	21200	2140	2	11.23	152772465110	7277850	316.49	20450	22100	19800	24750	13350	19060	20991.24	1.12	75008	20686	19872	19286	18472	17886	19580	18180	63	5690	500	11810	50	1	12694120	2691	18.12	1.47	12	57.33	1170.00	14440.00	28100	20240605	-24.56	9310	20231006	127.71	28100	-24.56	20240605	11060	91.68	20240103	28100	-24.56	20240605	9310	127.71	20231006	6.59	N	004090	500	63 억	141897	N	N	0	N	N
146	20241004	150147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	21250	2190	2	11.49	146411988760	6977856	303.44	20450	22100	19800	24750	13350	19060	20982.37	1.12	52727	20686	19872	19286	18472	17886	19580	18180	63	5690	500	11810	50	1	12694120	2698	18.16	1.47	12	54.97	1170.00	14440.00	28100	20240605	-24.38	9310	20231006	128.25	28100	-24.38	20240605	11060	92.13	20240103	28100	-24.38	20240605	9310	128.25	20231006	6.59	N	004090	500	63 억	141897	N	N	0	N	N
147	20241004	140148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	21900	2840	2	14.90	125339424910	5994963	260.70	20450	22100	19800	24750	13350	19060	20907.46	1.12	54651	20686	19872	19286	18472	17886	19580	18180	63	5690	500	11810	50	1	12694120	2780	18.72	1.52	12	47.23	1170.00	14440.00	28100	20240605	-22.06	9310	20231006	135.23	28100	-22.06	20240605	11060	98.01	20240103	28100	-22.06	20240605	9310	135.23	20231006	6.59	N	004090	500	63 억	141897	N	N	0	N	N
148	20241004	130147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	21350	2290	2	12.01	91383114360	4419598	192.19	20450	21600	19800	24750	13350	19060	20676.79	1.12	139166	20686	19872	19286	18472	17886	19580	18180	63	5690	500	11810	50	1	12694120	2710	18.25	1.48	12	34.82	1170.00	14440.00	28100	20240605	-24.02	9310	20231006	129.32	28100	-24.02	20240605	11060	93.04	20240103	28100	-24.02	20240605	9310	129.32	20231006	6.59	N	004090	500	63 억	141897	N	N	0	N	N
149	20241004	120148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	20700	1640	2	8.60	73824203460	3588715	156.06	20450	21600	19800	24750	13350	19060	20571.21	1.12	147801	20686	19872	19286	18472	17886	19580	18180	63	5690	500	11810	50	1	12694120	2628	17.69	1.43	12	28.27	1170.00	14440.00	28100	20240605	-26.33	9310	20231006	122.34	28100	-26.33	20240605	11060	87.16	20240103	28100	-26.33	20240605	9310	122.34	20231006	6.59	N	004090	500	63 억	141897	N	N	0	N	N
150	20241004	110147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	20250	1190	2	6.24	39564032410	1954518	84.99	20450	20700	19800	24750	13350	19060	20242.35	1.12	65646	20686	19872	19286	18472	17886	19580	18180	63	5690	500	11810	50	1	12694120	2571	17.31	1.40	12	15.40	1170.00	14440.00	28100	20240605	-27.94	9310	20231006	117.51	28100	-27.94	20240605	11060	83.09	20240103	28100	-27.94	20240605	9310	117.51	20231006	6.59	N	004090	500	63 억	141897	N	N	0	N	N
151	20241004	100147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	20050	990	2	5.19	34275089470	1691834	73.57	20450	20700	19800	24750	13350	19060	20259.13	1.12	58348	20686	19872	19286	18472	17886	19580	18180	63	5690	500	11810	50	1	12694120	2545	17.14	1.39	12	13.33	1170.00	14440.00	28100	20240605	-28.65	9310	20231006	115.36	28100	-28.65	20240605	11060	81.28	20240103	28100	-28.65	20240605	9310	115.36	20231006	6.59	N	004090	500	63 억	141897	N	N	0	N	N
152	20241004	090146	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	20150	1090	2	5.72	5479822050	269533	11.72	20450	20450	20100	24750	13350	19060	20330.80	1.12	8274	20686	19872	19286	18472	17886	19580	18180	63	5690	500	11810	50	1	12694120	2558	17.22	1.40	12	2.12	1170.00	14440.00	28100	20240605	-28.29	9310	20231006	116.43	28100	-28.29	20240605	11060	82.19	20240103	28100	-28.29	20240605	9310	116.43	20231006	6.59	N	004090	500	63 억	141897	N	N	0	N	N
153	20241002	160146	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19060	740	2	4.04	43398054570	2232347	230.85	20050	20100	18700	23800	12830	18320	19441.78	1.11	695	18906	18612	18446	18152	17986	18530	18070	63	5480	500	11350	10	1	12694120	2419	16.29	1.32	12	17.59	1170.00	14440.00	28100	20240605	-32.17	9310	20231006	104.73	28100	-32.17	20240605	11060	72.33	20240103	28100	-32.17	20240605	9310	104.73	20231006	6.51	N	004090	500	63 억	141155	N	N	0	N	N
154	20241002	150147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19040	720	2	3.93	41074765140	2110303	218.23	20050	20100	18700	23800	12830	18320	19464.11	1.11	-1449	18906	18612	18446	18152	17986	18530	18070	63	5480	500	11350	10	1	12694120	2417	16.27	1.32	12	16.62	1170.00	14440.00	28100	20240605	-32.24	9310	20231006	104.51	28100	-32.24	20240605	11060	72.15	20240103	28100	-32.24	20240605	9310	104.51	20231006	6.51	N	004090	500	63 억	141155	N	N	0	N	N
155	20241002	140147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19200	880	2	4.80	38249880550	1963042	203.00	20050	20100	18700	23800	12830	18320	19485.22	1.11	-4600	18906	18612	18446	18152	17986	18530	18070	63	5480	500	11350	10	1	12694120	2437	16.41	1.33	12	15.46	1170.00	14440.00	28100	20240605	-31.67	9310	20231006	106.23	28100	-31.67	20240605	11060	73.60	20240103	28100	-31.67	20240605	9310	106.23	20231006	6.51	N	004090	500	63 억	141155	N	N	0	N	N
156	20241002	130146	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18960	640	2	3.49	33501654360	1715639	177.42	20050	20100	18700	23800	12830	18320	19527.47	1.11	-5012	18906	18612	18446	18152	17986	18530	18070	63	5480	500	11350	10	1	12694120	2407	16.21	1.31	12	13.52	1170.00	14440.00	28100	20240605	-32.53	9310	20231006	103.65	28100	-32.53	20240605	11060	71.43	20240103	28100	-32.53	20240605	9310	103.65	20231006	6.51	N	004090	500	63 억	141155	N	N	0	N	N
157	20241002	120145	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19010	690	2	3.77	32420081540	1658648	171.52	20050	20100	18700	23800	12830	18320	19546.35	1.11	-6139	18906	18612	18446	18152	17986	18530	18070	63	5480	500	11350	10	1	12694120	2413	16.25	1.32	12	13.07	1170.00	14440.00	28100	20240605	-32.35	9310	20231006	104.19	28100	-32.35	20240605	11060	71.88	20240103	28100	-32.35	20240605	9310	104.19	20231006	6.51	N	004090	500	63 억	141155	N	N	0	N	N
158	20241002	110145	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18990	670	2	3.66	30923037210	1579588	163.35	20050	20100	18700	23800	12830	18320	19576.93	1.11	-9654	18906	18612	18446	18152	17986	18530	18070	63	5480	500	11350	10	1	12694120	2411	16.23	1.32	12	12.44	1170.00	14440.00	28100	20240605	-32.42	9310	20231006	103.97	28100	-32.42	20240605	11060	71.70	20240103	28100	-32.42	20240605	9310	103.97	20231006	6.51	N	004090	500	63 억	141155	N	N	0	N	N
159	20241002	100145	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19170	850	2	4.64	26764809900	1359902	140.63	20050	20100	19020	23800	12830	18320	19681.78	1.11	-11584	18906	18612	18446	18152	17986	18530	18070	63	5480	500	11350	10	1	12694120	2433	16.38	1.33	12	10.71	1170.00	14440.00	28100	20240605	-31.78	9310	20231006	105.91	28100	-31.78	20240605	11060	73.33	20240103	28100	-31.78	20240605	9310	105.91	20231006	6.51	N	004090	500	63 억	141155	N	N	0	N	N
160	20241002	090144	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18320	0	3	0.00	6558560	358	0.04	0	0	0	23800	12830	18320	0.00	1.11	0	18906	18612	18446	18152	17986	18530	18070	63	5480	500	11350	10	1	12694120	2326	15.66	1.27	12	0.00	1170.00	14440.00	28100	20240605	-34.80	9310	20231006	96.78	28100	-34.80	20240605	11060	65.64	20240103	28100	-34.80	20240605	9310	96.78	20231006	6.51	N	004090	500	63 억	141155	Y	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History