KissMeData/047400/price/prices-20231101.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160530	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2665	60	2	2.30	640280360	242139	86.21	2605	2665	2605	3385	1825	2605	2644.24	1.57	88033	2691	2647	2621	2577	2551	2635	2565	210	780	500	1610	5	1	42000000	1119	-533.00	1.34	12	0.58	-5.00	1996.00	7890	20230504	-66.22	2350	20230103	13.40	7890	-66.22	20230504	2350	13.40	20230103	7890	-66.22	20230504	2350	13.40	20230103	2.80	N	047400	500	210 억	660868	N	N	0	N	N
3	20231130	150531	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2660	55	2	2.11	613691800	232159	82.66	2605	2665	2605	3385	1825	2605	2643.41	1.57	84465	2691	2647	2621	2577	2551	2635	2565	210	780	500	1610	5	1	42000000	1117	-532.00	1.33	12	0.55	-5.00	1996.00	7890	20230504	-66.29	2350	20230103	13.19	7890	-66.29	20230504	2350	13.19	20230103	7890	-66.29	20230504	2350	13.19	20230103	2.80	N	047400	500	210 억	660868	N	N	0	N	N
4	20231130	140528	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2650	45	2	1.73	501769690	189964	67.63	2605	2665	2605	3385	1825	2605	2641.39	1.57	72367	2691	2647	2621	2577	2551	2635	2565	210	780	500	1610	5	1	42000000	1113	-530.00	1.33	12	0.45	-5.00	1996.00	7890	20230504	-66.41	2350	20230103	12.77	7890	-66.41	20230504	2350	12.77	20230103	7890	-66.41	20230504	2350	12.77	20230103	2.80	N	047400	500	210 억	660868	N	N	0	N	N
5	20231130	130526	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2655	50	2	1.92	462960405	175319	62.42	2605	2665	2605	3385	1825	2605	2640.67	1.57	70914	2691	2647	2621	2577	2551	2635	2565	210	780	500	1610	5	1	42000000	1115	-531.00	1.33	12	0.42	-5.00	1996.00	7890	20230504	-66.35	2350	20230103	12.98	7890	-66.35	20230504	2350	12.98	20230103	7890	-66.35	20230504	2350	12.98	20230103	2.80	N	047400	500	210 억	660868	N	N	0	N	N
6	20231130	120537	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2655	50	2	1.92	360319280	136675	48.66	2605	2655	2605	3385	1825	2605	2636.32	1.57	42806	2691	2647	2621	2577	2551	2635	2565	210	780	500	1610	5	1	42000000	1115	-531.00	1.33	12	0.33	-5.00	1996.00	7890	20230504	-66.35	2350	20230103	12.98	7890	-66.35	20230504	2350	12.98	20230103	7890	-66.35	20230504	2350	12.98	20230103	2.80	N	047400	500	210 억	660868	N	N	0	N	N
7	20231130	110531	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2650	45	2	1.73	300664250	114158	40.64	2605	2655	2605	3385	1825	2605	2633.76	1.57	33816	2691	2647	2621	2577	2551	2635	2565	210	780	500	1610	5	1	42000000	1113	-530.00	1.33	12	0.27	-5.00	1996.00	7890	20230504	-66.41	2350	20230103	12.77	7890	-66.41	20230504	2350	12.77	20230103	7890	-66.41	20230504	2350	12.77	20230103	2.80	N	047400	500	210 억	660868	N	N	0	N	N
8	20231130	100526	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2650	45	2	1.73	208470070	79363	28.26	2605	2650	2605	3385	1825	2605	2626.79	1.57	26004	2691	2647	2621	2577	2551	2635	2565	210	780	500	1610	5	1	42000000	1113	-530.00	1.33	12	0.19	-5.00	1996.00	7890	20230504	-66.41	2350	20230103	12.77	7890	-66.41	20230504	2350	12.77	20230103	7890	-66.41	20230504	2350	12.77	20230103	2.80	N	047400	500	210 억	660868	N	N	0	N	N
9	20231130	090528	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2640	35	2	1.34	37441080	14319	5.10	2605	2640	2605	3385	1825	2605	2614.78	1.57	4213	2691	2647	2621	2577	2551	2635	2565	210	780	500	1610	5	1	42000000	1109	-528.00	1.32	12	0.03	-5.00	1996.00	7890	20230504	-66.54	2350	20230103	12.34	7890	-66.54	20230504	2350	12.34	20230103	7890	-66.54	20230504	2350	12.34	20230103	2.80	N	047400	500	210 억	660868	N	N	0	N	N
10	20231129	160526	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2605	-40	5	-1.51	722871005	275407	114.19	2645	2665	2595	3435	1855	2645	2624.75	1.62	-18910	2721	2682	2661	2622	2601	2672	2612	210	790	500	1630	5	1	42000000	1094	-521.00	1.31	12	0.66	-5.00	1996.00	7890	20230504	-66.98	2350	20230103	10.85	7890	-66.98	20230504	2350	10.85	20230103	7890	-66.98	20230504	2350	10.85	20230103	2.82	N	047400	500	210 억	679389	N	N	0	N	N
11	20231129	150529	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2615	-30	5	-1.13	648272335	246789	102.33	2645	2665	2595	3435	1855	2645	2626.83	1.62	-17132	2721	2682	2661	2622	2601	2672	2612	210	790	500	1630	5	1	42000000	1098	-523.00	1.31	12	0.59	-5.00	1996.00	7890	20230504	-66.86	2350	20230103	11.28	7890	-66.86	20230504	2350	11.28	20230103	7890	-66.86	20230504	2350	11.28	20230103	2.82	N	047400	500	210 억	679389	N	N	0	N	N
12	20231129	140527	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2640	-5	5	-0.19	371867010	140997	58.46	2645	2665	2620	3435	1855	2645	2637.41	1.62	-471	2721	2682	2661	2622	2601	2672	2612	210	790	500	1630	5	1	42000000	1109	-528.00	1.32	12	0.34	-5.00	1996.00	7890	20230504	-66.54	2350	20230103	12.34	7890	-66.54	20230504	2350	12.34	20230103	7890	-66.54	20230504	2350	12.34	20230103	2.82	N	047400	500	210 억	679389	N	N	0	N	N
13	20231129	130529	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2635	-10	5	-0.38	349977425	132695	55.02	2645	2665	2620	3435	1855	2645	2637.46	1.62	-2892	2721	2682	2661	2622	2601	2672	2612	210	790	500	1630	5	1	42000000	1107	-527.00	1.32	12	0.32	-5.00	1996.00	7890	20230504	-66.60	2350	20230103	12.13	7890	-66.60	20230504	2350	12.13	20230103	7890	-66.60	20230504	2350	12.13	20230103	2.82	N	047400	500	210 억	679389	N	N	0	N	N
14	20231129	120529	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2645	0	3	0.00	325759310	123516	51.21	2645	2665	2620	3435	1855	2645	2637.39	1.62	-4961	2721	2682	2661	2622	2601	2672	2612	210	790	500	1630	5	1	42000000	1111	-529.00	1.33	12	0.29	-5.00	1996.00	7890	20230504	-66.48	2350	20230103	12.55	7890	-66.48	20230504	2350	12.55	20230103	7890	-66.48	20230504	2350	12.55	20230103	2.82	N	047400	500	210 억	679389	N	N	0	N	N
15	20231129	110529	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2635	-10	5	-0.38	303687540	115154	47.75	2645	2665	2620	3435	1855	2645	2637.23	1.62	-7346	2721	2682	2661	2622	2601	2672	2612	210	790	500	1630	5	1	42000000	1107	-527.00	1.32	12	0.27	-5.00	1996.00	7890	20230504	-66.60	2350	20230103	12.13	7890	-66.60	20230504	2350	12.13	20230103	7890	-66.60	20230504	2350	12.13	20230103	2.82	N	047400	500	210 억	679389	N	N	0	N	N
16	20231129	100527	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2660	15	2	0.57	152252100	57725	23.93	2645	2660	2620	3435	1855	2645	2637.54	1.62	-9375	2721	2682	2661	2622	2601	2672	2612	210	790	500	1630	5	1	42000000	1117	-532.00	1.33	12	0.14	-5.00	1996.00	7890	20230504	-66.29	2350	20230103	13.19	7890	-66.29	20230504	2350	13.19	20230103	7890	-66.29	20230504	2350	13.19	20230103	2.82	N	047400	500	210 억	679389	N	N	0	N	N
17	20231129	090525	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2655	10	2	0.38	6213505	2350	0.97	2645	2660	2640	3435	1855	2645	2644.04	1.62	-1196	2721	2682	2661	2622	2601	2672	2612	210	790	500	1630	5	1	42000000	1115	-531.00	1.33	12	0.01	-5.00	1996.00	7890	20230504	-66.35	2350	20230103	12.98	7890	-66.35	20230504	2350	12.98	20230103	7890	-66.35	20230504	2350	12.98	20230103	2.82	N	047400	500	210 억	679389	N	N	0	N	N
18	20231128	160526	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2645	-25	5	-0.94	618169530	232904	109.47	2670	2700	2640	3470	1870	2670	2654.19	1.73	-38704	2753	2711	2688	2646	2623	2700	2635	210	800	500	1650	5	1	42000000	1111	-529.00	1.33	12	0.55	-5.00	1996.00	7890	20230504	-66.48	2350	20230103	12.55	7890	-66.48	20230504	2350	12.55	20230103	7890	-66.48	20230504	2350	12.55	20230103	2.86	N	047400	500	210 억	724845	N	N	0	N	N
19	20231128	150452	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2650	-20	5	-0.75	571381185	215222	101.16	2670	2700	2640	3470	1870	2670	2654.85	1.73	-37180	2753	2711	2688	2646	2623	2700	2635	210	800	500	1650	5	1	42000000	1113	-530.00	1.33	12	0.51	-5.00	1996.00	7890	20230504	-66.41	2350	20230103	12.77	7890	-66.41	20230504	2350	12.77	20230103	7890	-66.41	20230504	2350	12.77	20230103	2.86	N	047400	500	210 억	724845	N	N	0	N	N
20	20231128	140526	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2655	-15	5	-0.56	481727060	181384	85.25	2670	2700	2640	3470	1870	2670	2655.84	1.73	-21586	2753	2711	2688	2646	2623	2700	2635	210	800	500	1650	5	1	42000000	1115	-531.00	1.33	12	0.43	-5.00	1996.00	7890	20230504	-66.35	2350	20230103	12.98	7890	-66.35	20230504	2350	12.98	20230103	7890	-66.35	20230504	2350	12.98	20230103	2.86	N	047400	500	210 억	724845	N	N	0	N	N
21	20231128	130523	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2655	-15	5	-0.56	437693845	164765	77.44	2670	2700	2640	3470	1870	2670	2656.47	1.73	-20718	2753	2711	2688	2646	2623	2700	2635	210	800	500	1650	5	1	42000000	1115	-531.00	1.33	12	0.39	-5.00	1996.00	7890	20230504	-66.35	2350	20230103	12.98	7890	-66.35	20230504	2350	12.98	20230103	7890	-66.35	20230504	2350	12.98	20230103	2.86	N	047400	500	210 억	724845	N	N	0	N	N
22	20231128	120523	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2645	-25	5	-0.94	371286205	139732	65.68	2670	2700	2640	3470	1870	2670	2657.13	1.73	-14652	2753	2711	2688	2646	2623	2700	2635	210	800	500	1650	5	1	42000000	1111	-529.00	1.33	12	0.33	-5.00	1996.00	7890	20230504	-66.48	2350	20230103	12.55	7890	-66.48	20230504	2350	12.55	20230103	7890	-66.48	20230504	2350	12.55	20230103	2.86	N	047400	500	210 억	724845	N	N	0	N	N
23	20231128	110524	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2655	-15	5	-0.56	294201840	110647	52.01	2670	2700	2640	3470	1870	2670	2658.92	1.73	-13464	2753	2711	2688	2646	2623	2700	2635	210	800	500	1650	5	1	42000000	1115	-531.00	1.33	12	0.26	-5.00	1996.00	7890	20230504	-66.35	2350	20230103	12.98	7890	-66.35	20230504	2350	12.98	20230103	7890	-66.35	20230504	2350	12.98	20230103	2.86	N	047400	500	210 억	724845	N	N	0	N	N
24	20231128	100524	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2640	-30	5	-1.12	192622085	72318	33.99	2670	2700	2640	3470	1870	2670	2663.54	1.73	-8971	2753	2711	2688	2646	2623	2700	2635	210	800	500	1650	5	1	42000000	1109	-528.00	1.32	12	0.17	-5.00	1996.00	7890	20230504	-66.54	2350	20230103	12.34	7890	-66.54	20230504	2350	12.34	20230103	7890	-66.54	20230504	2350	12.34	20230103	2.86	N	047400	500	210 억	724845	N	N	0	N	N
25	20231128	090522	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2685	15	2	0.56	48919035	18334	8.62	2670	2685	2660	3470	1870	2670	2668.21	1.73	3398	2753	2711	2688	2646	2623	2700	2635	210	800	500	1650	5	1	42000000	1128	-537.00	1.35	12	0.04	-5.00	1996.00	7890	20230504	-65.97	2350	20230103	14.26	7890	-65.97	20230504	2350	14.26	20230103	7890	-65.97	20230504	2350	14.26	20230103	2.86	N	047400	500	210 억	724845	N	N	0	N	N
26	20231127	160523	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2670	-45	5	-1.66	568002685	211732	97.14	2715	2730	2665	3525	1905	2715	2682.71	1.85	-45961	2795	2755	2720	2680	2645	2775	2700	210	810	500	1680	5	1	42000000	1121	-534.00	1.34	12	0.50	-5.00	1996.00	7890	20230504	-66.16	2350	20230103	13.62	7890	-66.16	20230504	2350	13.62	20230103	7890	-66.16	20230504	2350	13.62	20230103	2.88	N	047400	500	210 억	777434	N	N	0	N	N
27	20231127	150522	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2680	-35	5	-1.29	511427695	190576	87.44	2715	2730	2665	3525	1905	2715	2683.59	1.85	-43216	2795	2755	2720	2680	2645	2775	2700	210	810	500	1680	5	1	42000000	1126	-536.00	1.34	12	0.45	-5.00	1996.00	7890	20230504	-66.03	2350	20230103	14.04	7890	-66.03	20230504	2350	14.04	20230103	7890	-66.03	20230504	2350	14.04	20230103	2.88	N	047400	500	210 억	777434	N	N	0	N	N
28	20231127	140527	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2675	-40	5	-1.47	466778195	173872	79.77	2715	2730	2665	3525	1905	2715	2684.61	1.85	-40422	2795	2755	2720	2680	2645	2775	2700	210	810	500	1680	5	1	42000000	1124	-535.00	1.34	12	0.41	-5.00	1996.00	7890	20230504	-66.10	2350	20230103	13.83	7890	-66.10	20230504	2350	13.83	20230103	7890	-66.10	20230504	2350	13.83	20230103	2.88	N	047400	500	210 억	777434	N	N	0	N	N
29	20231127	130524	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2680	-35	5	-1.29	424300465	157971	72.48	2715	2730	2665	3525	1905	2715	2685.94	1.85	-38048	2795	2755	2720	2680	2645	2775	2700	210	810	500	1680	5	1	42000000	1126	-536.00	1.34	12	0.38	-5.00	1996.00	7890	20230504	-66.03	2350	20230103	14.04	7890	-66.03	20230504	2350	14.04	20230103	7890	-66.03	20230504	2350	14.04	20230103	2.88	N	047400	500	210 억	777434	N	N	0	N	N
30	20231127	120524	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2690	-25	5	-0.92	314197300	116826	53.60	2715	2730	2670	3525	1905	2715	2689.45	1.85	-29931	2795	2755	2720	2680	2645	2775	2700	210	810	500	1680	5	1	42000000	1130	-538.00	1.35	12	0.28	-5.00	1996.00	7890	20230504	-65.91	2350	20230103	14.47	7890	-65.91	20230504	2350	14.47	20230103	7890	-65.91	20230504	2350	14.47	20230103	2.88	N	047400	500	210 억	777434	N	N	0	N	N
31	20231127	110518	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2700	-15	5	-0.55	268236265	99772	45.78	2715	2730	2670	3525	1905	2715	2688.49	1.85	-28843	2795	2755	2720	2680	2645	2775	2700	210	810	500	1680	5	1	42000000	1134	-540.00	1.35	12	0.24	-5.00	1996.00	7890	20230504	-65.78	2350	20230103	14.89	7890	-65.78	20230504	2350	14.89	20230103	7890	-65.78	20230504	2350	14.89	20230103	2.88	N	047400	500	210 억	777434	N	N	0	N	N
32	20231127	100517	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2680	-35	5	-1.29	217454835	80878	37.11	2715	2730	2670	3525	1905	2715	2688.68	1.85	-27517	2795	2755	2720	2680	2645	2775	2700	210	810	500	1680	5	1	42000000	1126	-536.00	1.34	12	0.19	-5.00	1996.00	7890	20230504	-66.03	2350	20230103	14.04	7890	-66.03	20230504	2350	14.04	20230103	7890	-66.03	20230504	2350	14.04	20230103	2.88	N	047400	500	210 억	777434	N	N	0	N	N
33	20231127	090518	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2725	10	2	0.37	14014700	5153	2.36	2715	2730	2715	3525	1905	2715	2719.72	1.85	-1192	2795	2755	2720	2680	2645	2775	2700	210	810	500	1680	5	1	42000000	1145	-545.00	1.37	12	0.01	-5.00	1996.00	7890	20230504	-65.46	2350	20230103	15.96	7890	-65.46	20230504	2350	15.96	20230103	7890	-65.46	20230504	2350	15.96	20230103	2.88	N	047400	500	210 억	777434	N	N	0	N	N
34	20231124	160514	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2715	20	2	0.74	591142445	217262	90.69	2700	2760	2685	3500	1890	2695	2720.88	1.71	54176	2761	2727	2701	2667	2641	2725	2665	210	805	500	1670	5	1	42000000	1140	-543.00	1.36	12	0.52	-5.00	1996.00	7890	20230504	-65.59	2350	20230103	15.53	7890	-65.59	20230504	2350	15.53	20230103	7890	-65.59	20230504	2350	15.53	20230103	2.86	N	047400	500	210 억	720097	N	N	0	N	N
35	20231124	150520	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2715	20	2	0.74	569386690	209244	87.34	2700	2760	2685	3500	1890	2695	2721.16	1.71	52833	2761	2727	2701	2667	2641	2725	2665	210	805	500	1670	5	1	42000000	1140	-543.00	1.36	12	0.50	-5.00	1996.00	7890	20230504	-65.59	2350	20230103	15.53	7890	-65.59	20230504	2350	15.53	20230103	7890	-65.59	20230504	2350	15.53	20230103	2.86	N	047400	500	210 억	720097	N	N	0	N	N
36	20231124	140521	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2730	35	2	1.30	438599855	160925	67.17	2700	2760	2685	3500	1890	2695	2725.49	1.71	51719	2761	2727	2701	2667	2641	2725	2665	210	805	500	1670	5	1	42000000	1147	-546.00	1.37	12	0.38	-5.00	1996.00	7890	20230504	-65.40	2350	20230103	16.17	7890	-65.40	20230504	2350	16.17	20230103	7890	-65.40	20230504	2350	16.17	20230103	2.86	N	047400	500	210 억	720097	N	N	0	N	N
37	20231124	130518	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2730	35	2	1.30	410632410	150667	62.89	2700	2760	2685	3500	1890	2695	2725.43	1.71	49489	2761	2727	2701	2667	2641	2725	2665	210	805	500	1670	5	1	42000000	1147	-546.00	1.37	12	0.36	-5.00	1996.00	7890	20230504	-65.40	2350	20230103	16.17	7890	-65.40	20230504	2350	16.17	20230103	7890	-65.40	20230504	2350	16.17	20230103	2.86	N	047400	500	210 억	720097	N	N	0	N	N
38	20231124	120521	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2730	35	2	1.30	364937375	133949	55.91	2700	2760	2685	3500	1890	2695	2724.45	1.71	53433	2761	2727	2701	2667	2641	2725	2665	210	805	500	1670	5	1	42000000	1147	-546.00	1.37	12	0.32	-5.00	1996.00	7890	20230504	-65.40	2350	20230103	16.17	7890	-65.40	20230504	2350	16.17	20230103	7890	-65.40	20230504	2350	16.17	20230103	2.86	N	047400	500	210 억	720097	N	N	0	N	N
39	20231124	110519	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2725	30	2	1.11	331554950	121720	50.81	2700	2760	2685	3500	1890	2695	2723.92	1.71	50947	2761	2727	2701	2667	2641	2725	2665	210	805	500	1670	5	1	42000000	1145	-545.00	1.37	12	0.29	-5.00	1996.00	7890	20230504	-65.46	2350	20230103	15.96	7890	-65.46	20230504	2350	15.96	20230103	7890	-65.46	20230504	2350	15.96	20230103	2.86	N	047400	500	210 억	720097	N	N	0	N	N
40	20231124	100517	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2715	20	2	0.74	86309465	31921	13.32	2700	2720	2685	3500	1890	2695	2703.85	1.71	6545	2761	2727	2701	2667	2641	2725	2665	210	805	500	1670	5	1	42000000	1140	-543.00	1.36	12	0.08	-5.00	1996.00	7890	20230504	-65.59	2350	20230103	15.53	7890	-65.59	20230504	2350	15.53	20230103	7890	-65.59	20230504	2350	15.53	20230103	2.86	N	047400	500	210 억	720097	N	N	0	N	N
41	20231124	090518	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2710	15	2	0.56	13536880	5016	2.09	2700	2710	2685	3500	1890	2695	2698.74	1.71	-3104	2761	2727	2701	2667	2641	2725	2665	210	805	500	1670	5	1	42000000	1138	-542.00	1.36	12	0.01	-5.00	1996.00	7890	20230504	-65.65	2350	20230103	15.32	7890	-65.65	20230504	2350	15.32	20230103	7890	-65.65	20230504	2350	15.32	20230103	2.86	N	047400	500	210 억	720097	N	N	0	N	N
42	20231123	160512	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2695	0	3	0.00	637622515	235623	92.34	2695	2735	2675	3500	1890	2695	2706.12	1.57	54023	2775	2735	2710	2670	2645	2722	2657	210	805	500	1670	5	1	42000000	1132	-539.00	1.35	12	0.56	-5.00	1996.00	7890	20230504	-65.84	2350	20230103	14.68	7890	-65.84	20230504	2350	14.68	20230103	7890	-65.84	20230504	2350	14.68	20230103	2.90	N	047400	500	210 억	658753	N	N	3	N	N
43	20231123	150531	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2695	0	3	0.00	610832915	225671	88.44	2695	2735	2675	3500	1890	2695	2706.74	1.57	54352	2775	2735	2710	2670	2645	2722	2657	210	805	500	1670	5	1	42000000	1132	-539.00	1.35	12	0.54	-5.00	1996.00	7890	20230504	-65.84	2350	20230103	14.68	7890	-65.84	20230504	2350	14.68	20230103	7890	-65.84	20230504	2350	14.68	20230103	2.90	N	047400	500	210 억	658753	N	N	3	N	N
44	20231123	140523	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2710	15	2	0.56	477112125	176065	69.00	2695	2735	2675	3500	1890	2695	2709.86	1.57	59187	2775	2735	2710	2670	2645	2722	2657	210	805	500	1670	5	1	42000000	1138	-542.00	1.36	12	0.42	-5.00	1996.00	7890	20230504	-65.65	2350	20230103	15.32	7890	-65.65	20230504	2350	15.32	20230103	7890	-65.65	20230504	2350	15.32	20230103	2.90	N	047400	500	210 억	658753	N	N	3	N	N
45	20231123	130525	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2700	5	2	0.19	425006300	156756	61.43	2695	2735	2675	3500	1890	2695	2711.26	1.57	56322	2775	2735	2710	2670	2645	2722	2657	210	805	500	1670	5	1	42000000	1134	-540.00	1.35	12	0.37	-5.00	1996.00	7890	20230504	-65.78	2350	20230103	14.89	7890	-65.78	20230504	2350	14.89	20230103	7890	-65.78	20230504	2350	14.89	20230103	2.90	N	047400	500	210 억	658753	N	N	3	N	N
46	20231123	120519	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2715	20	2	0.74	369614905	136288	53.41	2695	2735	2675	3500	1890	2695	2712.01	1.57	56420	2775	2735	2710	2670	2645	2722	2657	210	805	500	1670	5	1	42000000	1140	-543.00	1.36	12	0.32	-5.00	1996.00	7890	20230504	-65.59	2350	20230103	15.53	7890	-65.59	20230504	2350	15.53	20230103	7890	-65.59	20230504	2350	15.53	20230103	2.90	N	047400	500	210 억	658753	N	N	3	N	N
47	20231123	110529	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2720	25	2	0.93	312375260	115249	45.16	2695	2735	2675	3500	1890	2695	2710.44	1.57	47680	2775	2735	2710	2670	2645	2722	2657	210	805	500	1670	5	1	42000000	1142	-544.00	1.36	12	0.27	-5.00	1996.00	7890	20230504	-65.53	2350	20230103	15.74	7890	-65.53	20230504	2350	15.74	20230103	7890	-65.53	20230504	2350	15.74	20230103	2.90	N	047400	500	210 억	658753	N	N	3	N	N
48	20231123	100520	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2720	25	2	0.93	273859385	101103	39.62	2695	2735	2675	3500	1890	2695	2708.72	1.57	44935	2775	2735	2710	2670	2645	2722	2657	210	805	500	1670	5	1	42000000	1142	-544.00	1.36	12	0.24	-5.00	1996.00	7890	20230504	-65.53	2350	20230103	15.74	7890	-65.53	20230504	2350	15.74	20230103	7890	-65.53	20230504	2350	15.74	20230103	2.90	N	047400	500	210 억	658753	N	N	3	N	N
49	20231123	090516	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2705	10	2	0.37	76411780	28346	11.11	2695	2720	2680	3500	1890	2695	2695.68	1.57	4842	2775	2735	2710	2670	2645	2722	2657	210	805	500	1670	5	1	42000000	1136	-541.00	1.36	12	0.07	-5.00	1996.00	7890	20230504	-65.72	2350	20230103	15.11	7890	-65.72	20230504	2350	15.11	20230103	7890	-65.72	20230504	2350	15.11	20230103	2.90	N	047400	500	210 억	658753	N	N	3	N	N
50	20231122	160502	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2695	-45	5	-1.64	678315735	250104	91.46	2715	2750	2685	3560	1920	2740	2712.13	1.63	-37257	2780	2760	2740	2720	2700	2770	2730	210	820	500	1690	5	1	42000000	1132	-539.00	1.35	12	0.60	-5.00	1996.00	7890	20230504	-65.84	2350	20230103	14.68	7890	-65.84	20230504	2350	14.68	20230103	7890	-65.84	20230504	2350	14.68	20230103	2.96	N	047400	500	210 억	685352	N	N	3	N	N
51	20231122	150511	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2700	-40	5	-1.46	638683685	235431	86.10	2715	2750	2685	3560	1920	2740	2712.82	1.63	-39010	2780	2760	2740	2720	2700	2770	2730	210	820	500	1690	5	1	42000000	1134	-540.00	1.35	12	0.56	-5.00	1996.00	7890	20230504	-65.78	2350	20230103	14.89	7890	-65.78	20230504	2350	14.89	20230103	7890	-65.78	20230504	2350	14.89	20230103	2.96	N	047400	500	210 억	685352	N	N	4	N	N
52	20231122	140503	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2700	-40	5	-1.46	522897605	192626	70.44	2715	2750	2685	3560	1920	2740	2714.57	1.63	-33753	2780	2760	2740	2720	2700	2770	2730	210	820	500	1690	5	1	42000000	1134	-540.00	1.35	12	0.46	-5.00	1996.00	7890	20230504	-65.78	2350	20230103	14.89	7890	-65.78	20230504	2350	14.89	20230103	7890	-65.78	20230504	2350	14.89	20230103	2.96	N	047400	500	210 억	685352	N	N	4	N	N
53	20231122	130522	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2710	-30	5	-1.09	452567975	166612	60.93	2715	2750	2685	3560	1920	2740	2716.29	1.63	-32773	2780	2760	2740	2720	2700	2770	2730	210	820	500	1690	5	1	42000000	1138	-542.00	1.36	12	0.40	-5.00	1996.00	7890	20230504	-65.65	2350	20230103	15.32	7890	-65.65	20230504	2350	15.32	20230103	7890	-65.65	20230504	2350	15.32	20230103	2.96	N	047400	500	210 억	685352	N	N	4	N	N
54	20231122	120523	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2710	-30	5	-1.09	423584855	155906	57.02	2715	2750	2685	3560	1920	2740	2716.92	1.63	-31108	2780	2760	2740	2720	2700	2770	2730	210	820	500	1690	5	1	42000000	1138	-542.00	1.36	12	0.37	-5.00	1996.00	7890	20230504	-65.65	2350	20230103	15.32	7890	-65.65	20230504	2350	15.32	20230103	7890	-65.65	20230504	2350	15.32	20230103	2.96	N	047400	500	210 억	685352	N	N	4	N	N
55	20231122	110544	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2705	-35	5	-1.28	348314075	128034	46.82	2715	2750	2700	3560	1920	2740	2720.47	1.63	-26251	2780	2760	2740	2720	2700	2770	2730	210	820	500	1690	5	1	42000000	1136	-541.00	1.36	12	0.30	-5.00	1996.00	7890	20230504	-65.72	2350	20230103	15.11	7890	-65.72	20230504	2350	15.11	20230103	7890	-65.72	20230504	2350	15.11	20230103	2.96	N	047400	500	210 억	685352	N	N	4	N	N
56	20231122	100530	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2720	-20	5	-0.73	203230395	74578	27.27	2715	2750	2705	3560	1920	2740	2725.06	1.63	-3800	2780	2760	2740	2720	2700	2770	2730	210	820	500	1690	5	1	42000000	1142	-544.00	1.36	12	0.18	-5.00	1996.00	7890	20230504	-65.53	2350	20230103	15.74	7890	-65.53	20230504	2350	15.74	20230103	7890	-65.53	20230504	2350	15.74	20230103	2.96	N	047400	500	210 억	685352	N	N	4	N	N
57	20231122	090504	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2725	-15	5	-0.55	21747780	7980	2.92	2715	2735	2715	3560	1920	2740	2725.21	1.63	1825	2780	2760	2740	2720	2700	2770	2730	210	820	500	1690	5	1	42000000	1145	-545.00	1.37	12	0.02	-5.00	1996.00	7890	20230504	-65.46	2350	20230103	15.96	7890	-65.46	20230504	2350	15.96	20230103	7890	-65.46	20230504	2350	15.96	20230103	2.96	N	047400	500	210 억	685352	N	N	4	N	N
58	20231121	160506	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2740	20	2	0.74	725870055	264764	94.56	2720	2760	2720	3535	1905	2720	2741.60	1.41	93571	2793	2756	2708	2671	2623	2775	2690	210	815	500	1680	5	1	42000000	1151	-548.00	1.37	12	0.63	-5.00	1996.00	7890	20230504	-65.27	2350	20230103	16.60	7890	-65.27	20230504	2350	16.60	20230103	7890	-65.27	20230504	2350	16.60	20230103	3.02	N	047400	500	210 억	591771	N	N	4	N	N
59	20231121	150507	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2740	20	2	0.74	645931155	235545	84.12	2720	2760	2720	3535	1905	2720	2742.31	1.41	86606	2793	2756	2708	2671	2623	2775	2690	210	815	500	1680	5	1	42000000	1151	-548.00	1.37	12	0.56	-5.00	1996.00	7890	20230504	-65.27	2350	20230103	16.60	7890	-65.27	20230504	2350	16.60	20230103	7890	-65.27	20230504	2350	16.60	20230103	3.02	N	047400	500	210 억	591771	N	N	17	N	N
60	20231121	140502	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2745	25	2	0.92	565378400	206194	73.64	2720	2760	2720	3535	1905	2720	2742.01	1.41	85377	2793	2756	2708	2671	2623	2775	2690	210	815	500	1680	5	1	42000000	1153	-549.00	1.38	12	0.49	-5.00	1996.00	7890	20230504	-65.21	2350	20230103	16.81	7890	-65.21	20230504	2350	16.81	20230103	7890	-65.21	20230504	2350	16.81	20230103	3.02	N	047400	500	210 억	591771	N	N	17	N	N
61	20231121	130500	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2750	30	2	1.10	505649695	184464	65.88	2720	2760	2720	3535	1905	2720	2741.22	1.41	82398	2793	2756	2708	2671	2623	2775	2690	210	815	500	1680	5	1	42000000	1155	-550.00	1.38	12	0.44	-5.00	1996.00	7890	20230504	-65.15	2350	20230103	17.02	7890	-65.15	20230504	2350	17.02	20230103	7890	-65.15	20230504	2350	17.02	20230103	3.02	N	047400	500	210 억	591771	N	N	17	N	N
62	20231121	120459	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2745	25	2	0.92	438164190	159903	57.11	2720	2760	2720	3535	1905	2720	2740.23	1.41	71392	2793	2756	2708	2671	2623	2775	2690	210	815	500	1680	5	1	42000000	1153	-549.00	1.38	12	0.38	-5.00	1996.00	7890	20230504	-65.21	2350	20230103	16.81	7890	-65.21	20230504	2350	16.81	20230103	7890	-65.21	20230504	2350	16.81	20230103	3.02	N	047400	500	210 억	591771	N	N	17	N	N
63	20231121	110458	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2740	20	2	0.74	381712045	139357	49.77	2720	2760	2720	3535	1905	2720	2739.14	1.41	66188	2793	2756	2708	2671	2623	2775	2690	210	815	500	1680	5	1	42000000	1151	-548.00	1.37	12	0.33	-5.00	1996.00	7890	20230504	-65.27	2350	20230103	16.60	7890	-65.27	20230504	2350	16.60	20230103	7890	-65.27	20230504	2350	16.60	20230103	3.02	N	047400	500	210 억	591771	N	N	17	N	N
64	20231121	100448	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2745	25	2	0.92	259435025	94673	33.81	2720	2760	2720	3535	1905	2720	2740.39	1.41	43672	2793	2756	2708	2671	2623	2775	2690	210	815	500	1680	5	1	42000000	1153	-549.00	1.38	12	0.23	-5.00	1996.00	7890	20230504	-65.21	2350	20230103	16.81	7890	-65.21	20230504	2350	16.81	20230103	7890	-65.21	20230504	2350	16.81	20230103	3.02	N	047400	500	210 억	591771	N	N	17	N	N
65	20231121	090453	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2735	15	2	0.55	45540995	16692	5.96	2720	2745	2720	3535	1905	2720	2728.46	1.41	7835	2793	2756	2708	2671	2623	2775	2690	210	815	500	1680	5	1	42000000	1149	-547.00	1.37	12	0.04	-5.00	1996.00	7890	20230504	-65.34	2350	20230103	16.38	7890	-65.34	20230504	2350	16.38	20230103	7890	-65.34	20230504	2350	16.38	20230103	3.02	N	047400	500	210 억	591771	N	N	17	N	N
66	20231120	160457	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2720	35	2	1.30	740235385	272485	79.43	2685	2745	2660	3490	1880	2685	2716.62	1.18	89528	2851	2767	2716	2632	2581	2742	2607	210	805	500	1660	5	1	42000000	1142	-544.00	1.36	12	0.65	-5.00	1996.00	7890	20230504	-65.53	2350	20230103	15.74	7890	-65.53	20230504	2350	15.74	20230103	7890	-65.53	20230504	2350	15.74	20230103	3.01	N	047400	500	210 억	494033	N	N	17	N	N
67	20231120	150500	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2720	35	2	1.30	713399575	262613	76.55	2685	2745	2660	3490	1880	2685	2716.55	1.18	88068	2851	2767	2716	2632	2581	2742	2607	210	805	500	1660	5	1	42000000	1142	-544.00	1.36	12	0.63	-5.00	1996.00	7890	20230504	-65.53	2350	20230103	15.74	7890	-65.53	20230504	2350	15.74	20230103	7890	-65.53	20230504	2350	15.74	20230103	3.01	N	047400	500	210 억	494033	N	N	7	N	N
68	20231120	140459	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2735	50	2	1.86	588294795	216552	63.12	2685	2745	2660	3490	1880	2685	2716.66	1.18	80176	2851	2767	2716	2632	2581	2742	2607	210	805	500	1660	5	1	42000000	1149	-547.00	1.37	12	0.52	-5.00	1996.00	7890	20230504	-65.34	2350	20230103	16.38	7890	-65.34	20230504	2350	16.38	20230103	7890	-65.34	20230504	2350	16.38	20230103	3.01	N	047400	500	210 억	494033	N	N	7	N	N
69	20231120	130456	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2730	45	2	1.68	517956770	190830	55.63	2685	2735	2660	3490	1880	2685	2714.24	1.18	71744	2851	2767	2716	2632	2581	2742	2607	210	805	500	1660	5	1	42000000	1147	-546.00	1.37	12	0.45	-5.00	1996.00	7890	20230504	-65.40	2350	20230103	16.17	7890	-65.40	20230504	2350	16.17	20230103	7890	-65.40	20230504	2350	16.17	20230103	3.01	N	047400	500	210 억	494033	N	N	7	N	N
70	20231120	120456	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2730	45	2	1.68	470635450	173481	50.57	2685	2735	2660	3490	1880	2685	2712.91	1.18	64685	2851	2767	2716	2632	2581	2742	2607	210	805	500	1660	5	1	42000000	1147	-546.00	1.37	12	0.41	-5.00	1996.00	7890	20230504	-65.40	2350	20230103	16.17	7890	-65.40	20230504	2350	16.17	20230103	7890	-65.40	20230504	2350	16.17	20230103	3.01	N	047400	500	210 억	494033	N	N	7	N	N
71	20231120	110456	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2725	40	2	1.49	396582165	146298	42.65	2685	2735	2660	3490	1880	2685	2710.80	1.18	49732	2851	2767	2716	2632	2581	2742	2607	210	805	500	1660	5	1	42000000	1145	-545.00	1.37	12	0.35	-5.00	1996.00	7890	20230504	-65.46	2350	20230103	15.96	7890	-65.46	20230504	2350	15.96	20230103	7890	-65.46	20230504	2350	15.96	20230103	3.01	N	047400	500	210 억	494033	N	N	7	N	N
72	20231120	100454	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2730	45	2	1.68	271266405	100200	29.21	2685	2735	2660	3490	1880	2685	2707.27	1.18	32396	2851	2767	2716	2632	2581	2742	2607	210	805	500	1660	5	1	42000000	1147	-546.00	1.37	12	0.24	-5.00	1996.00	7890	20230504	-65.40	2350	20230103	16.17	7890	-65.40	20230504	2350	16.17	20230103	7890	-65.40	20230504	2350	16.17	20230103	3.01	N	047400	500	210 억	494033	N	N	7	N	N
73	20231120	090459	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2690	5	2	0.19	28844565	10783	3.14	2685	2690	2660	3490	1880	2685	2674.93	1.18	-2133	2851	2767	2716	2632	2581	2742	2607	210	805	500	1660	5	1	42000000	1130	-538.00	1.35	12	0.03	-5.00	1996.00	7890	20230504	-65.91	2350	20230103	14.47	7890	-65.91	20230504	2350	14.47	20230103	7890	-65.91	20230504	2350	14.47	20230103	3.01	N	047400	500	210 억	494033	N	N	7	N	N
74	20231117	160508	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2685	-75	5	-2.72	911531105	336778	88.47	2800	2800	2665	3585	1935	2760	2706.63	1.32	-57906	2826	2792	2751	2717	2676	2810	2735	210	825	500	1710	5	1	42000000	1128	-537.00	1.35	12	0.80	-5.00	1996.00	7890	20230504	-65.97	2350	20230103	14.26	7890	-65.97	20230504	2350	14.26	20230103	7890	-65.97	20230504	2350	14.26	20230103	3.13	N	047400	500	210 억	554001	N	N	7	N	N
75	20231117	150510	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2685	-75	5	-2.72	877161145	323966	85.10	2800	2800	2665	3585	1935	2760	2707.57	1.32	-56968	2826	2792	2751	2717	2676	2810	2735	210	825	500	1710	5	1	42000000	1128	-537.00	1.35	12	0.77	-5.00	1996.00	7890	20230504	-65.97	2350	20230103	14.26	7890	-65.97	20230504	2350	14.26	20230103	7890	-65.97	20230504	2350	14.26	20230103	3.13	N	047400	500	210 억	554001	N	N	0	N	N
76	20231117	140509	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2680	-80	5	-2.90	813920015	300382	78.91	2800	2800	2665	3585	1935	2760	2709.62	1.32	-50903	2826	2792	2751	2717	2676	2810	2735	210	825	500	1710	5	1	42000000	1126	-536.00	1.34	12	0.72	-5.00	1996.00	7890	20230504	-66.03	2350	20230103	14.04	7890	-66.03	20230504	2350	14.04	20230103	7890	-66.03	20230504	2350	14.04	20230103	3.13	N	047400	500	210 억	554001	N	N	0	N	N
77	20231117	130507	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2680	-80	5	-2.90	776533870	286412	75.24	2800	2800	2665	3585	1935	2760	2711.25	1.32	-47900	2826	2792	2751	2717	2676	2810	2735	210	825	500	1710	5	1	42000000	1126	-536.00	1.34	12	0.68	-5.00	1996.00	7890	20230504	-66.03	2350	20230103	14.04	7890	-66.03	20230504	2350	14.04	20230103	7890	-66.03	20230504	2350	14.04	20230103	3.13	N	047400	500	210 억	554001	N	N	0	N	N
78	20231117	120508	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2685	-75	5	-2.72	693740840	255477	67.11	2800	2800	2665	3585	1935	2760	2715.47	1.32	-41567	2826	2792	2751	2717	2676	2810	2735	210	825	500	1710	5	1	42000000	1128	-537.00	1.35	12	0.61	-5.00	1996.00	7890	20230504	-65.97	2350	20230103	14.26	7890	-65.97	20230504	2350	14.26	20230103	7890	-65.97	20230504	2350	14.26	20230103	3.13	N	047400	500	210 억	554001	N	N	0	N	N
79	20231117	110510	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2685	-75	5	-2.72	668300450	246020	64.63	2800	2800	2665	3585	1935	2760	2716.45	1.32	-41716	2826	2792	2751	2717	2676	2810	2735	210	825	500	1710	5	1	42000000	1128	-537.00	1.35	12	0.59	-5.00	1996.00	7890	20230504	-65.97	2350	20230103	14.26	7890	-65.97	20230504	2350	14.26	20230103	7890	-65.97	20230504	2350	14.26	20230103	3.13	N	047400	500	210 억	554001	N	N	0	N	N
80	20231117	100508	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2695	-65	5	-2.36	594374420	218498	57.40	2800	2800	2665	3585	1935	2760	2720.27	1.32	-38309	2826	2792	2751	2717	2676	2810	2735	210	825	500	1710	5	1	42000000	1132	-539.00	1.35	12	0.52	-5.00	1996.00	7890	20230504	-65.84	2350	20230103	14.68	7890	-65.84	20230504	2350	14.68	20230103	7890	-65.84	20230504	2350	14.68	20230103	3.13	N	047400	500	210 억	554001	N	N	0	N	N
81	20231117	090509	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2725	-35	5	-1.27	196537355	71069	18.67	2800	2800	2725	3585	1935	2760	2765.44	1.32	-15646	2826	2792	2751	2717	2676	2810	2735	210	825	500	1710	5	1	42000000	1145	-545.00	1.37	12	0.17	-5.00	1996.00	7890	20230504	-65.46	2350	20230103	15.96	7890	-65.46	20230504	2350	15.96	20230103	7890	-65.46	20230504	2350	15.96	20230103	3.13	N	047400	500	210 억	554001	N	N	0	N	N
82	20231116	160506	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2760	20	2	0.73	780645885	283538	68.11	2730	2785	2710	3560	1920	2740	2753.23	1.19	54755	2803	2771	2723	2691	2643	2787	2707	210	820	500	1690	5	1	42000000	1159	-552.00	1.38	12	0.68	-5.00	1996.00	7890	20230504	-65.02	2350	20230103	17.45	7890	-65.02	20230504	2350	17.45	20230103	7890	-65.02	20230504	2350	17.45	20230103	3.19	N	047400	500	210 억	499250	N	N	0	N	N
83	20231116	150506	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2760	20	2	0.73	718153540	260892	62.67	2730	2785	2710	3560	1920	2740	2752.69	1.19	51361	2803	2771	2723	2691	2643	2787	2707	210	820	500	1690	5	1	42000000	1159	-552.00	1.38	12	0.62	-5.00	1996.00	7890	20230504	-65.02	2350	20230103	17.45	7890	-65.02	20230504	2350	17.45	20230103	7890	-65.02	20230504	2350	17.45	20230103	3.19	N	047400	500	210 억	499250	N	N	0	N	N
84	20231116	140453	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2765	25	2	0.91	664620845	241469	58.01	2730	2785	2710	3560	1920	2740	2752.41	1.19	49554	2803	2771	2723	2691	2643	2787	2707	210	820	500	1690	5	1	42000000	1161	-553.00	1.39	12	0.57	-5.00	1996.00	7890	20230504	-64.96	2350	20230103	17.66	7890	-64.96	20230504	2350	17.66	20230103	7890	-64.96	20230504	2350	17.66	20230103	3.19	N	047400	500	210 억	499250	N	N	0	N	N
85	20231116	130506	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2760	20	2	0.73	617470770	224396	53.91	2730	2785	2710	3560	1920	2740	2751.70	1.19	47283	2803	2771	2723	2691	2643	2787	2707	210	820	500	1690	5	1	42000000	1159	-552.00	1.38	12	0.53	-5.00	1996.00	7890	20230504	-65.02	2350	20230103	17.45	7890	-65.02	20230504	2350	17.45	20230103	7890	-65.02	20230504	2350	17.45	20230103	3.19	N	047400	500	210 억	499250	N	N	0	N	N
86	20231116	120508	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2760	20	2	0.73	460543740	167686	40.28	2730	2770	2710	3560	1920	2740	2746.47	1.19	39992	2803	2771	2723	2691	2643	2787	2707	210	820	500	1690	5	1	42000000	1159	-552.00	1.38	12	0.40	-5.00	1996.00	7890	20230504	-65.02	2350	20230103	17.45	7890	-65.02	20230504	2350	17.45	20230103	7890	-65.02	20230504	2350	17.45	20230103	3.19	N	047400	500	210 억	499250	N	N	0	N	N
87	20231116	110504	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2735	-5	5	-0.18	224629660	81920	19.68	2730	2760	2725	3560	1920	2740	2742.06	1.19	27836	2803	2771	2723	2691	2643	2787	2707	210	820	500	1690	5	1	42000000	1149	-547.00	1.37	12	0.20	-5.00	1996.00	7890	20230504	-65.34	2350	20230103	16.38	7890	-65.34	20230504	2350	16.38	20230103	7890	-65.34	20230504	2350	16.38	20230103	3.19	N	047400	500	210 억	499250	N	N	0	N	N
88	20231116	100504	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2750	10	2	0.36	29694035	10850	2.61	2730	2755	2730	3560	1920	2740	2736.78	1.19	3625	2803	2771	2723	2691	2643	2787	2707	210	820	500	1690	5	1	42000000	1155	-550.00	1.38	12	0.03	-5.00	1996.00	7890	20230504	-65.15	2350	20230103	17.02	7890	-65.15	20230504	2350	17.02	20230103	7890	-65.15	20230504	2350	17.02	20230103	3.19	N	047400	500	210 억	499250	N	N	0	N	N
89	20231116	090504	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2740	0	3	0.00	0	0	0.00	0	0	0	3560	1920	2740	0.00	1.19	0	2803	2771	2723	2691	2643	2787	2707	210	820	500	1690	5	1	42000000	1151	-548.00	1.37	12	0.00	-5.00	1996.00	7890	20230504	-65.27	2350	20230103	16.60	7890	-65.27	20230504	2350	16.60	20230103	7890	-65.27	20230504	2350	16.60	20230103	3.19	N	047400	500	210 억	499250	N	N	0	N	N
90	20231115	160435	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2740	75	2	2.81	1128457430	414002	100.03	2700	2755	2675	3460	1870	2665	2726.01	0.77	173213	2801	2732	2651	2582	2501	2767	2617	210	795	500	1650	5	1	42000000	1151	-548.00	1.37	12	0.99	-5.00	1996.00	7890	20230504	-65.27	2350	20230103	16.60	7890	-65.27	20230504	2350	16.60	20230103	7890	-65.27	20230504	2350	16.60	20230103	3.29	N	047400	500	210 억	325358	N	N	23	N	N
91	20231115	150512	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2740	75	2	2.81	1070440610	392824	94.91	2700	2755	2675	3460	1870	2665	2725.28	0.77	167587	2801	2732	2651	2582	2501	2767	2617	210	795	500	1650	5	1	42000000	1151	-548.00	1.37	12	0.94	-5.00	1996.00	7890	20230504	-65.27	2350	20230103	16.60	7890	-65.27	20230504	2350	16.60	20230103	7890	-65.27	20230504	2350	16.60	20230103	3.29	N	047400	500	210 억	325358	N	N	23	N	N
92	20231115	140514	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2730	65	2	2.44	993147490	364566	88.08	2700	2755	2675	3460	1870	2665	2724.50	0.77	162426	2801	2732	2651	2582	2501	2767	2617	210	795	500	1650	5	1	42000000	1147	-546.00	1.37	12	0.87	-5.00	1996.00	7890	20230504	-65.40	2350	20230103	16.17	7890	-65.40	20230504	2350	16.17	20230103	7890	-65.40	20230504	2350	16.17	20230103	3.29	N	047400	500	210 억	325358	N	N	23	N	N
93	20231115	130512	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2735	70	2	2.63	746846885	274681	66.37	2700	2750	2675	3460	1870	2665	2719.34	0.77	141743	2801	2732	2651	2582	2501	2767	2617	210	795	500	1650	5	1	42000000	1149	-547.00	1.37	12	0.65	-5.00	1996.00	7890	20230504	-65.34	2350	20230103	16.38	7890	-65.34	20230504	2350	16.38	20230103	7890	-65.34	20230504	2350	16.38	20230103	3.29	N	047400	500	210 억	325358	N	N	23	N	N
94	20231115	120514	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2715	50	2	1.88	683837665	251578	60.78	2700	2750	2675	3460	1870	2665	2718.60	0.77	126765	2801	2732	2651	2582	2501	2767	2617	210	795	500	1650	5	1	42000000	1140	-543.00	1.36	12	0.60	-5.00	1996.00	7890	20230504	-65.59	2350	20230103	15.53	7890	-65.59	20230504	2350	15.53	20230103	7890	-65.59	20230504	2350	15.53	20230103	3.29	N	047400	500	210 억	325358	N	N	23	N	N
95	20231115	110517	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2730	65	2	2.44	585106685	215378	52.04	2700	2750	2675	3460	1870	2665	2717.11	0.77	112438	2801	2732	2651	2582	2501	2767	2617	210	795	500	1650	5	1	42000000	1147	-546.00	1.37	12	0.51	-5.00	1996.00	7890	20230504	-65.40	2350	20230103	16.17	7890	-65.40	20230504	2350	16.17	20230103	7890	-65.40	20230504	2350	16.17	20230103	3.29	N	047400	500	210 억	325358	N	N	23	N	N
96	20231115	100514	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2720	55	2	2.06	421722855	155551	37.58	2700	2740	2675	3460	1870	2665	2711.73	0.77	84235	2801	2732	2651	2582	2501	2767	2617	210	795	500	1650	5	1	42000000	1142	-544.00	1.36	12	0.37	-5.00	1996.00	7890	20230504	-65.53	2350	20230103	15.74	7890	-65.53	20230504	2350	15.74	20230103	7890	-65.53	20230504	2350	15.74	20230103	3.29	N	047400	500	210 억	325358	N	N	23	N	N
97	20231115	090509	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2700	35	2	1.31	94379535	35058	8.47	2700	2710	2675	3460	1870	2665	2693.67	0.77	9982	2801	2732	2651	2582	2501	2767	2617	210	795	500	1650	5	1	42000000	1134	-540.00	1.35	12	0.08	-5.00	1996.00	7890	20230504	-65.78	2350	20230103	14.89	7890	-65.78	20230504	2350	14.89	20230103	7890	-65.78	20230504	2350	14.89	20230103	3.29	N	047400	500	210 억	325358	N	N	23	N	N
98	20231114	160504	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2665	90	2	3.50	1092286535	410954	135.14	2575	2720	2570	3345	1805	2575	2657.97	0.47	122935	2681	2627	2601	2547	2521	2615	2535	210	770	500	1590	5	1	42000000	1119	-533.00	1.34	12	0.98	-5.00	1996.00	7890	20230504	-66.22	2350	20230103	13.40	7890	-66.22	20230504	2350	13.40	20230103	7890	-66.22	20230504	2350	13.40	20230103	3.33	N	047400	500	210 억	198202	N	N	23	N	N
99	20231114	150504	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2655	80	2	3.11	1052011840	395790	130.15	2575	2720	2570	3345	1805	2575	2658.05	0.47	115916	2681	2627	2601	2547	2521	2615	2535	210	770	500	1590	5	1	42000000	1115	-531.00	1.33	12	0.94	-5.00	1996.00	7890	20230504	-66.35	2350	20230103	12.98	7890	-66.35	20230504	2350	12.98	20230103	7890	-66.35	20230504	2350	12.98	20230103	3.33	N	047400	500	210 억	198202	N	N	35	N	N
100	20231114	140504	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2645	70	2	2.72	952737600	358335	117.83	2575	2720	2570	3345	1805	2575	2658.84	0.47	91998	2681	2627	2601	2547	2521	2615	2535	210	770	500	1590	5	1	42000000	1111	-529.00	1.33	12	0.85	-5.00	1996.00	7890	20230504	-66.48	2350	20230103	12.55	7890	-66.48	20230504	2350	12.55	20230103	7890	-66.48	20230504	2350	12.55	20230103	3.33	N	047400	500	210 억	198202	N	N	35	N	N
101	20231114	130506	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2650	75	2	2.91	855920740	321771	105.81	2575	2720	2570	3345	1805	2575	2660.09	0.47	77166	2681	2627	2601	2547	2521	2615	2535	210	770	500	1590	5	1	42000000	1113	-530.00	1.33	12	0.77	-5.00	1996.00	7890	20230504	-66.41	2350	20230103	12.77	7890	-66.41	20230504	2350	12.77	20230103	7890	-66.41	20230504	2350	12.77	20230103	3.33	N	047400	500	210 억	198202	N	N	35	N	N
102	20231114	120506	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2645	70	2	2.72	403831185	153330	50.42	2575	2655	2570	3345	1805	2575	2633.82	0.47	78359	2681	2627	2601	2547	2521	2615	2535	210	770	500	1590	5	1	42000000	1111	-529.00	1.33	12	0.37	-5.00	1996.00	7890	20230504	-66.48	2350	20230103	12.55	7890	-66.48	20230504	2350	12.55	20230103	7890	-66.48	20230504	2350	12.55	20230103	3.33	N	047400	500	210 억	198202	N	N	35	N	N
103	20231114	110511	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2650	75	2	2.91	358663005	136205	44.79	2575	2655	2570	3345	1805	2575	2633.35	0.47	72977	2681	2627	2601	2547	2521	2615	2535	210	770	500	1590	5	1	42000000	1113	-530.00	1.33	12	0.32	-5.00	1996.00	7890	20230504	-66.41	2350	20230103	12.77	7890	-66.41	20230504	2350	12.77	20230103	7890	-66.41	20230504	2350	12.77	20230103	3.33	N	047400	500	210 억	198202	N	N	35	N	N
104	20231114	100506	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2645	70	2	2.72	228195580	86855	28.56	2575	2645	2570	3345	1805	2575	2627.45	0.47	56334	2681	2627	2601	2547	2521	2615	2535	210	770	500	1590	5	1	42000000	1111	-529.00	1.33	12	0.21	-5.00	1996.00	7890	20230504	-66.48	2350	20230103	12.55	7890	-66.48	20230504	2350	12.55	20230103	7890	-66.48	20230504	2350	12.55	20230103	3.33	N	047400	500	210 억	198202	N	N	35	N	N
105	20231114	090501	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2610	35	2	1.36	16628730	6429	2.11	2575	2610	2570	3345	1805	2575	2586.93	0.47	3261	2681	2627	2601	2547	2521	2615	2535	210	770	500	1590	5	1	42000000	1096	-522.00	1.31	12	0.02	-5.00	1996.00	7890	20230504	-66.92	2350	20230103	11.06	7890	-66.92	20230504	2350	11.06	20230103	7890	-66.92	20230504	2350	11.06	20230103	3.33	N	047400	500	210 억	198202	N	N	35	N	N
106	20231113	160458	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2575	-25	5	-0.96	770838960	296112	110.26	2600	2655	2575	3380	1820	2600	2603.31	0.57	-53438	2650	2625	2605	2580	2560	2615	2570	210	780	500	1610	5	1	42000000	1082	-515.00	1.29	12	0.71	-5.00	1996.00	7890	20230504	-67.36	2350	20230103	9.57	7890	-67.36	20230504	2350	9.57	20230103	7890	-67.36	20230504	2350	9.57	20230103	3.41	N	047400	500	210 억	239387	N	N	35	N	N
107	20231113	150457	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2580	-20	5	-0.77	720044355	276407	102.92	2600	2655	2575	3380	1820	2600	2605.03	0.57	-52918	2650	2625	2605	2580	2560	2615	2570	210	780	500	1610	5	1	42000000	1084	-516.00	1.29	12	0.66	-5.00	1996.00	7890	20230504	-67.30	2350	20230103	9.79	7890	-67.30	20230504	2350	9.79	20230103	7890	-67.30	20230504	2350	9.79	20230103	3.41	N	047400	500	210 억	239387	N	N	5	N	N
108	20231113	140455	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2585	-15	5	-0.58	619533610	237558	88.45	2600	2655	2580	3380	1820	2600	2607.96	0.57	-53942	2650	2625	2605	2580	2560	2615	2570	210	780	500	1610	5	1	42000000	1086	-517.00	1.30	12	0.57	-5.00	1996.00	7890	20230504	-67.24	2350	20230103	10.00	7890	-67.24	20230504	2350	10.00	20230103	7890	-67.24	20230504	2350	10.00	20230103	3.41	N	047400	500	210 억	239387	N	N	5	N	N
109	20231113	130455	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2590	-10	5	-0.38	489205975	187117	69.67	2600	2655	2580	3380	1820	2600	2614.52	0.57	-32649	2650	2625	2605	2580	2560	2615	2570	210	780	500	1610	5	1	42000000	1088	-518.00	1.30	12	0.45	-5.00	1996.00	7890	20230504	-67.17	2350	20230103	10.21	7890	-67.17	20230504	2350	10.21	20230103	7890	-67.17	20230504	2350	10.21	20230103	3.41	N	047400	500	210 억	239387	N	N	5	N	N
110	20231113	120455	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2590	-10	5	-0.38	421240340	160845	59.89	2600	2655	2590	3380	1820	2600	2619.04	0.57	-17458	2650	2625	2605	2580	2560	2615	2570	210	780	500	1610	5	1	42000000	1088	-518.00	1.30	12	0.38	-5.00	1996.00	7890	20230504	-67.17	2350	20230103	10.21	7890	-67.17	20230504	2350	10.21	20230103	7890	-67.17	20230504	2350	10.21	20230103	3.41	N	047400	500	210 억	239387	N	N	5	N	N
111	20231113	110454	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2610	10	2	0.38	337525190	128649	47.90	2600	2655	2600	3380	1820	2600	2623.80	0.57	-12486	2650	2625	2605	2580	2560	2615	2570	210	780	500	1610	5	1	42000000	1096	-522.00	1.31	12	0.31	-5.00	1996.00	7890	20230504	-66.92	2350	20230103	11.06	7890	-66.92	20230504	2350	11.06	20230103	7890	-66.92	20230504	2350	11.06	20230103	3.41	N	047400	500	210 억	239387	N	N	5	N	N
112	20231113	100453	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2615	15	2	0.58	274169230	104354	38.86	2600	2655	2600	3380	1820	2600	2627.56	0.57	-8307	2650	2625	2605	2580	2560	2615	2570	210	780	500	1610	5	1	42000000	1098	-523.00	1.31	12	0.25	-5.00	1996.00	7890	20230504	-66.86	2350	20230103	11.28	7890	-66.86	20230504	2350	11.28	20230103	7890	-66.86	20230504	2350	11.28	20230103	3.41	N	047400	500	210 억	239387	N	N	5	N	N
113	20231113	090457	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2625	25	2	0.96	78808245	30035	11.18	2600	2650	2600	3380	1820	2600	2624.70	0.57	-10189	2650	2625	2605	2580	2560	2615	2570	210	780	500	1610	5	1	42000000	1103	-525.00	1.32	12	0.07	-5.00	1996.00	7890	20230504	-66.73	2350	20230103	11.70	7890	-66.73	20230504	2350	11.70	20230103	7890	-66.73	20230504	2350	11.70	20230103	3.41	N	047400	500	210 억	239387	N	N	5	N	N
114	20231110	160514	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2600	-40	5	-1.52	690551745	265599	35.15	2610	2630	2585	3430	1850	2640	2599.98	0.58	430	2743	2691	2653	2601	2563	2672	2582	210	790	500	1630	5	1	42000000	1092	-520.00	1.30	12	0.63	-5.00	1996.00	7890	20230504	-67.05	2350	20230103	10.64	7890	-67.05	20230504	2350	10.64	20230103	7890	-67.05	20230504	2350	10.64	20230103	3.41	N	047400	500	210 억	243817	N	N	5	N	N
115	20231110	150503	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2600	-40	5	-1.52	609089095	234237	31.00	2610	2630	2585	3430	1850	2640	2600.31	0.58	-4374	2743	2691	2653	2601	2563	2672	2582	210	790	500	1630	5	1	42000000	1092	-520.00	1.30	12	0.56	-5.00	1996.00	7890	20230504	-67.05	2350	20230103	10.64	7890	-67.05	20230504	2350	10.64	20230103	7890	-67.05	20230504	2350	10.64	20230103	3.41	N	047400	500	210 억	243817	N	N	14	N	N
116	20231110	140500	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2605	-35	5	-1.33	490209045	188558	24.95	2610	2630	2585	3430	1850	2640	2599.78	0.58	-5459	2743	2691	2653	2601	2563	2672	2582	210	790	500	1630	5	1	42000000	1094	-521.00	1.31	12	0.45	-5.00	1996.00	7890	20230504	-66.98	2350	20230103	10.85	7890	-66.98	20230504	2350	10.85	20230103	7890	-66.98	20230504	2350	10.85	20230103	3.41	N	047400	500	210 억	243817	N	N	14	N	N
117	20231110	130500	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2610	-30	5	-1.14	450809905	173451	22.95	2610	2630	2585	3430	1850	2640	2599.06	0.58	-5	2743	2691	2653	2601	2563	2672	2582	210	790	500	1630	5	1	42000000	1096	-522.00	1.31	12	0.41	-5.00	1996.00	7890	20230504	-66.92	2350	20230103	11.06	7890	-66.92	20230504	2350	11.06	20230103	7890	-66.92	20230504	2350	11.06	20230103	3.41	N	047400	500	210 억	243817	N	N	14	N	N
118	20231110	120501	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2595	-45	5	-1.70	386189800	148668	19.67	2610	2630	2585	3430	1850	2640	2597.66	0.58	417	2743	2691	2653	2601	2563	2672	2582	210	790	500	1630	5	1	42000000	1090	-519.00	1.30	12	0.35	-5.00	1996.00	7890	20230504	-67.11	2350	20230103	10.43	7890	-67.11	20230504	2350	10.43	20230103	7890	-67.11	20230504	2350	10.43	20230103	3.41	N	047400	500	210 억	243817	N	N	14	N	N
119	20231110	110457	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2600	-40	5	-1.52	337612410	129965	17.20	2610	2630	2585	3430	1850	2640	2597.72	0.58	-2452	2743	2691	2653	2601	2563	2672	2582	210	790	500	1630	5	1	42000000	1092	-520.00	1.30	12	0.31	-5.00	1996.00	7890	20230504	-67.05	2350	20230103	10.64	7890	-67.05	20230504	2350	10.64	20230103	7890	-67.05	20230504	2350	10.64	20230103	3.41	N	047400	500	210 억	243817	N	N	14	N	N
120	20231110	100500	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2600	-40	5	-1.52	269953980	103929	13.75	2610	2630	2585	3430	1850	2640	2597.48	0.58	-6233	2743	2691	2653	2601	2563	2672	2582	210	790	500	1630	5	1	42000000	1092	-520.00	1.30	12	0.25	-5.00	1996.00	7890	20230504	-67.05	2350	20230103	10.64	7890	-67.05	20230504	2350	10.64	20230103	7890	-67.05	20230504	2350	10.64	20230103	3.41	N	047400	500	210 억	243817	N	N	14	N	N
121	20231110	090451	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2610	-30	5	-1.14	18438545	7064	0.93	2610	2630	2605	3430	1850	2640	2610.19	0.58	-1483	2743	2691	2653	2601	2563	2672	2582	210	790	500	1630	5	1	42000000	1096	-522.00	1.31	12	0.02	-5.00	1996.00	7890	20230504	-66.92	2350	20230103	11.06	7890	-66.92	20230504	2350	11.06	20230103	7890	-66.92	20230504	2350	11.06	20230103	3.41	N	047400	500	210 억	243817	N	N	14	N	N
122	20231109	160447	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2640	-110	5	-4.00	1978208535	746160	12.14	2690	2705	2615	3575	1925	2750	2650.97	0.39	73824	3270	3010	2880	2620	2490	2945	2555	210	825	500	1700	5	1	42000000	1109	-528.00	1.32	12	1.78	-5.00	1996.00	7890	20230504	-66.54	2350	20230103	12.34	7890	-66.54	20230504	2350	12.34	20230103	7890	-66.54	20230504	2350	12.34	20230103	3.43	N	047400	500	210 억	165167	N	N	14	N	N
123	20231109	150449	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2640	-110	5	-4.00	1897847865	715737	11.65	2690	2705	2615	3575	1925	2750	2651.34	0.39	80448	3270	3010	2880	2620	2490	2945	2555	210	825	500	1700	5	1	42000000	1109	-528.00	1.32	12	1.70	-5.00	1996.00	7890	20230504	-66.54	2350	20230103	12.34	7890	-66.54	20230504	2350	12.34	20230103	7890	-66.54	20230504	2350	12.34	20230103	3.43	N	047400	500	210 억	165167	N	N	2	N	N
124	20231109	140447	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2635	-115	5	-4.18	1740567385	656076	10.68	2690	2705	2615	3575	1925	2750	2652.72	0.39	69975	3270	3010	2880	2620	2490	2945	2555	210	825	500	1700	5	1	42000000	1107	-527.00	1.32	12	1.56	-5.00	1996.00	7890	20230504	-66.60	2350	20230103	12.13	7890	-66.60	20230504	2350	12.13	20230103	7890	-66.60	20230504	2350	12.13	20230103	3.43	N	047400	500	210 억	165167	N	N	2	N	N
125	20231109	130449	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2650	-100	5	-3.64	1609881930	606508	9.87	2690	2705	2615	3575	1925	2750	2654.05	0.39	63547	3270	3010	2880	2620	2490	2945	2555	210	825	500	1700	5	1	42000000	1113	-530.00	1.33	12	1.44	-5.00	1996.00	7890	20230504	-66.41	2350	20230103	12.77	7890	-66.41	20230504	2350	12.77	20230103	7890	-66.41	20230504	2350	12.77	20230103	3.43	N	047400	500	210 억	165167	N	N	2	N	N
126	20231109	120450	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2660	-90	5	-3.27	1342970235	505443	8.23	2690	2705	2615	3575	1925	2750	2656.67	0.39	75119	3270	3010	2880	2620	2490	2945	2555	210	825	500	1700	5	1	42000000	1117	-532.00	1.33	12	1.20	-5.00	1996.00	7890	20230504	-66.29	2350	20230103	13.19	7890	-66.29	20230504	2350	13.19	20230103	7890	-66.29	20230504	2350	13.19	20230103	3.43	N	047400	500	210 억	165167	N	N	2	N	N
127	20231109	110450	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2680	-70	5	-2.55	1209781970	455460	7.41	2690	2705	2615	3575	1925	2750	2655.79	0.39	82698	3270	3010	2880	2620	2490	2945	2555	210	825	500	1700	5	1	42000000	1126	-536.00	1.34	12	1.08	-5.00	1996.00	7890	20230504	-66.03	2350	20230103	14.04	7890	-66.03	20230504	2350	14.04	20230103	7890	-66.03	20230504	2350	14.04	20230103	3.43	N	047400	500	210 억	165167	N	N	2	N	N
128	20231109	100446	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2665	-85	5	-3.09	1032177250	389214	6.33	2690	2695	2615	3575	1925	2750	2651.48	0.39	76461	3270	3010	2880	2620	2490	2945	2555	210	825	500	1700	5	1	42000000	1119	-533.00	1.34	12	0.93	-5.00	1996.00	7890	20230504	-66.22	2350	20230103	13.40	7890	-66.22	20230504	2350	13.40	20230103	7890	-66.22	20230504	2350	13.40	20230103	3.43	N	047400	500	210 억	165167	N	N	2	N	N
129	20231109	090447	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2660	-90	5	-3.27	397664000	149550	2.43	2690	2695	2615	3575	1925	2750	2657.92	0.39	36256	3270	3010	2880	2620	2490	2945	2555	210	825	500	1700	5	1	42000000	1117	-532.00	1.33	12	0.36	-5.00	1996.00	7890	20230504	-66.29	2350	20230103	13.19	7890	-66.29	20230504	2350	13.19	20230103	7890	-66.29	20230504	2350	13.19	20230103	3.43	N	047400	500	210 억	165167	N	N	2	N	N
130	20231108	160444	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2750	10	2	0.36	18346834590	6127218	915.25	3065	3140	2750	3560	1920	2740	2994.41	2.04	-687692	2933	2836	2763	2666	2593	2800	2630	210	820	500	1690	5	1	42000000	1155	-550.00	1.38	12	14.59	-5.00	1996.00	7890	20230504	-65.15	2350	20230103	17.02	7890	-65.15	20230504	2350	17.02	20230103	7890	-65.15	20230504	2350	17.02	20230103	3.50	N	047400	500	210 억	855195	N	N	2	N	N
131	20231108	150447	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2770	30	2	1.09	18067150465	6025697	900.08	3065	3140	2760	3560	1920	2740	2998.35	2.04	-694492	2933	2836	2763	2666	2593	2800	2630	210	820	500	1690	5	1	42000000	1163	-554.00	1.39	12	14.35	-5.00	1996.00	7890	20230504	-64.89	2350	20230103	17.87	7890	-64.89	20230504	2350	17.87	20230103	7890	-64.89	20230504	2350	17.87	20230103	3.50	N	047400	500	210 억	855195	N	N	1	N	N
132	20231108	140445	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2780	40	2	1.46	17537916765	5835588	871.68	3065	3140	2780	3560	1920	2740	3005.34	2.04	-701298	2933	2836	2763	2666	2593	2800	2630	210	820	500	1690	5	1	42000000	1168	-556.00	1.39	12	13.89	-5.00	1996.00	7890	20230504	-64.77	2350	20230103	18.30	7890	-64.77	20230504	2350	18.30	20230103	7890	-64.77	20230504	2350	18.30	20230103	3.50	N	047400	500	210 억	855195	N	N	1	N	N
133	20231108	130446	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2795	55	2	2.01	17150596595	5697190	851.01	3065	3140	2780	3560	1920	2740	3010.36	2.04	-704812	2933	2836	2763	2666	2593	2800	2630	210	820	500	1690	5	1	42000000	1174	-559.00	1.40	12	13.56	-5.00	1996.00	7890	20230504	-64.58	2350	20230103	18.94	7890	-64.58	20230504	2350	18.94	20230103	7890	-64.58	20230504	2350	18.94	20230103	3.50	N	047400	500	210 억	855195	N	N	1	N	N
134	20231108	120448	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2815	75	2	2.74	16768878830	5560659	830.62	3065	3140	2795	3560	1920	2740	3015.63	2.04	-683631	2933	2836	2763	2666	2593	2800	2630	210	820	500	1690	5	1	42000000	1182	-563.00	1.41	12	13.24	-5.00	1996.00	7890	20230504	-64.32	2350	20230103	19.79	7890	-64.32	20230504	2350	19.79	20230103	7890	-64.32	20230504	2350	19.79	20230103	3.50	N	047400	500	210 억	855195	N	N	1	N	N
135	20231108	110444	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2825	85	2	3.10	16000899925	5287416	789.80	3065	3140	2815	3560	1920	2740	3026.22	2.04	-681686	2933	2836	2763	2666	2593	2800	2630	210	820	500	1690	5	1	42000000	1187	-565.00	1.42	12	12.59	-5.00	1996.00	7890	20230504	-64.20	2350	20230103	20.21	7890	-64.20	20230504	2350	20.21	20230103	7890	-64.20	20230504	2350	20.21	20230103	3.50	N	047400	500	210 억	855195	N	N	1	N	N
136	20231108	100445	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2835	95	2	3.47	14598265225	4794407	716.16	3065	3140	2835	3560	1920	2740	3044.85	2.04	-605551	2933	2836	2763	2666	2593	2800	2630	210	820	500	1690	5	1	42000000	1191	-567.00	1.42	12	11.42	-5.00	1996.00	7890	20230504	-64.07	2350	20230103	20.64	7890	-64.07	20230504	2350	20.64	20230103	7890	-64.07	20230504	2350	20.64	20230103	3.50	N	047400	500	210 억	855195	N	N	1	N	N
137	20231108	090443	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3015	275	2	10.04	2894675600	950702	142.01	3065	3115	2960	3560	1920	2740	3044.78	2.04	-110315	2933	2836	2763	2666	2593	2800	2630	210	820	500	1690	5	1	42000000	1266	-603.00	1.51	12	2.26	-5.00	1996.00	7890	20230504	-61.79	2350	20230103	28.30	7890	-61.79	20230504	2350	28.30	20230103	7890	-61.79	20230504	2350	28.30	20230103	3.50	N	047400	500	210 억	855195	N	N	1	N	N
138	20231107	160445	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2740	-45	5	-1.62	1557914570	562528	64.49	2790	2860	2690	3620	1950	2785	2769.54	2.07	-9204	2918	2851	2768	2701	2618	2885	2735	210	835	500	1720	5	1	42000000	1151	-548.00	1.37	12	1.34	-5.00	1996.00	7890	20230504	-65.27	2350	20230103	16.60	7890	-65.27	20230504	2350	16.60	20230103	7890	-65.27	20230504	2350	16.60	20230103	3.59	N	047400	500	210 억	871081	N	N	1	N	N
139	20231107	150445	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2745	-40	5	-1.44	1511470580	545614	62.55	2790	2860	2690	3620	1950	2785	2770.22	2.07	-11547	2918	2851	2768	2701	2618	2885	2735	210	835	500	1720	5	1	42000000	1153	-549.00	1.38	12	1.30	-5.00	1996.00	7890	20230504	-65.21	2350	20230103	16.81	7890	-65.21	20230504	2350	16.81	20230103	7890	-65.21	20230504	2350	16.81	20230103	3.59	N	047400	500	210 억	871081	N	N	2	N	N
140	20231107	140448	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2745	-40	5	-1.44	1472108955	531238	60.91	2790	2860	2690	3620	1950	2785	2771.09	2.07	-16995	2918	2851	2768	2701	2618	2885	2735	210	835	500	1720	5	1	42000000	1153	-549.00	1.38	12	1.26	-5.00	1996.00	7890	20230504	-65.21	2350	20230103	16.81	7890	-65.21	20230504	2350	16.81	20230103	7890	-65.21	20230504	2350	16.81	20230103	3.59	N	047400	500	210 억	871081	N	N	2	N	N
141	20231107	130446	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2745	-40	5	-1.44	1362377405	491357	56.33	2790	2860	2690	3620	1950	2785	2772.68	2.07	-23944	2918	2851	2768	2701	2618	2885	2735	210	835	500	1720	5	1	42000000	1153	-549.00	1.38	12	1.17	-5.00	1996.00	7890	20230504	-65.21	2350	20230103	16.81	7890	-65.21	20230504	2350	16.81	20230103	7890	-65.21	20230504	2350	16.81	20230103	3.59	N	047400	500	210 억	871081	N	N	2	N	N
142	20231107	120443	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2715	-70	5	-2.51	1161833900	417406	47.85	2790	2860	2710	3620	1950	2785	2783.46	2.07	-17974	2918	2851	2768	2701	2618	2885	2735	210	835	500	1720	5	1	42000000	1140	-543.00	1.36	12	0.99	-5.00	1996.00	7890	20230504	-65.59	2350	20230103	15.53	7890	-65.59	20230504	2350	15.53	20230103	7890	-65.59	20230504	2350	15.53	20230103	3.59	N	047400	500	210 억	871081	N	N	2	N	N
143	20231107	110444	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2770	-15	5	-0.54	948281380	339259	38.90	2790	2860	2710	3620	1950	2785	2795.15	2.07	-18017	2918	2851	2768	2701	2618	2885	2735	210	835	500	1720	5	1	42000000	1163	-554.00	1.39	12	0.81	-5.00	1996.00	7890	20230504	-64.89	2350	20230103	17.87	7890	-64.89	20230504	2350	17.87	20230103	7890	-64.89	20230504	2350	17.87	20230103	3.59	N	047400	500	210 억	871081	N	N	2	N	N
144	20231107	100449	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2780	-5	5	-0.18	815200050	291144	33.38	2790	2860	2710	3620	1950	2785	2799.99	2.07	-22853	2918	2851	2768	2701	2618	2885	2735	210	835	500	1720	5	1	42000000	1168	-556.00	1.39	12	0.69	-5.00	1996.00	7890	20230504	-64.77	2350	20230103	18.30	7890	-64.77	20230504	2350	18.30	20230103	7890	-64.77	20230504	2350	18.30	20230103	3.59	N	047400	500	210 억	871081	N	N	2	N	N
145	20231107	090438	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2740	-45	5	-1.62	85493820	30855	3.54	2790	2790	2710	3620	1950	2785	2770.82	2.07	-9400	2918	2851	2768	2701	2618	2885	2735	210	835	500	1720	5	1	42000000	1151	-548.00	1.37	12	0.07	-5.00	1996.00	7890	20230504	-65.27	2350	20230103	16.60	7890	-65.27	20230504	2350	16.60	20230103	7890	-65.27	20230504	2350	16.60	20230103	3.59	N	047400	500	210 억	871081	N	N	2	N	N
146	20231106	160434	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2785	115	2	4.31	2381775755	863920	285.38	2700	2835	2685	3470	1870	2670	2756.93	1.79	118050	2736	2702	2641	2607	2546	2720	2625	210	800	500	1650	5	1	42000000	1170	-557.00	1.40	12	2.06	-5.00	1996.00	7890	20230504	-64.70	2350	20230103	18.51	7890	-64.70	20230504	2350	18.51	20230103	7890	-64.70	20230504	2350	18.51	20230103	3.67	N	047400	500	210 억	751492	N	N	2	N	N
147	20231106	150437	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2785	115	2	4.31	2266385050	822530	271.70	2700	2835	2685	3470	1870	2670	2755.38	1.79	110245	2736	2702	2641	2607	2546	2720	2625	210	800	500	1650	5	1	42000000	1170	-557.00	1.40	12	1.96	-5.00	1996.00	7890	20230504	-64.70	2350	20230103	18.51	7890	-64.70	20230504	2350	18.51	20230103	7890	-64.70	20230504	2350	18.51	20230103	3.67	N	047400	500	210 억	751492	N	N	0	N	N
148	20231106	140434	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2785	115	2	4.31	2076655010	754267	249.15	2700	2835	2685	3470	1870	2670	2753.21	1.79	84541	2736	2702	2641	2607	2546	2720	2625	210	800	500	1650	5	1	42000000	1170	-557.00	1.40	12	1.80	-5.00	1996.00	7890	20230504	-64.70	2350	20230103	18.51	7890	-64.70	20230504	2350	18.51	20230103	7890	-64.70	20230504	2350	18.51	20230103	3.67	N	047400	500	210 억	751492	N	N	0	N	N
149	20231106	130441	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2805	135	2	5.06	1582108110	576124	190.31	2700	2835	2685	3470	1870	2670	2746.12	1.79	86264	2736	2702	2641	2607	2546	2720	2625	210	800	500	1650	5	1	42000000	1178	-561.00	1.41	12	1.37	-5.00	1996.00	7890	20230504	-64.45	2350	20230103	19.36	7890	-64.45	20230504	2350	19.36	20230103	7890	-64.45	20230504	2350	19.36	20230103	3.67	N	047400	500	210 억	751492	N	N	0	N	N
150	20231106	120437	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2760	90	2	3.37	1161006895	424705	140.29	2700	2775	2685	3470	1870	2670	2733.68	1.79	80828	2736	2702	2641	2607	2546	2720	2625	210	800	500	1650	5	1	42000000	1159	-552.00	1.38	12	1.01	-5.00	1996.00	7890	20230504	-65.02	2350	20230103	17.45	7890	-65.02	20230504	2350	17.45	20230103	7890	-65.02	20230504	2350	17.45	20230103	3.67	N	047400	500	210 억	751492	N	N	0	N	N
151	20231106	110438	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2750	80	2	3.00	838653050	307716	101.65	2700	2750	2685	3470	1870	2670	2725.41	1.79	65268	2736	2702	2641	2607	2546	2720	2625	210	800	500	1650	5	1	42000000	1155	-550.00	1.38	12	0.73	-5.00	1996.00	7890	20230504	-65.15	2350	20230103	17.02	7890	-65.15	20230504	2350	17.02	20230103	7890	-65.15	20230504	2350	17.02	20230103	3.67	N	047400	500	210 억	751492	N	N	0	N	N
152	20231106	100416	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2720	50	2	1.87	474232340	174708	57.71	2700	2740	2685	3470	1870	2670	2714.43	1.79	32127	2736	2702	2641	2607	2546	2720	2625	210	800	500	1650	5	1	42000000	1142	-544.00	1.36	12	0.42	-5.00	1996.00	7890	20230504	-65.53	2350	20230103	15.74	7890	-65.53	20230504	2350	15.74	20230103	7890	-65.53	20230504	2350	15.74	20230103	3.67	N	047400	500	210 억	751492	N	N	0	N	N
153	20231106	090438	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2705	35	2	1.31	67051680	24807	8.19	2700	2715	2685	3470	1870	2670	2702.93	1.79	-7087	2736	2702	2641	2607	2546	2720	2625	210	800	500	1650	5	1	42000000	1136	-541.00	1.36	12	0.06	-5.00	1996.00	7890	20230504	-65.72	2350	20230103	15.11	7890	-65.72	20230504	2350	15.11	20230103	7890	-65.72	20230504	2350	15.11	20230103	3.67	N	047400	500	210 억	751492	N	N	0	N	N
154	20231103	160432	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2670	45	2	1.71	793428730	300399	88.51	2640	2675	2580	3410	1840	2625	2641.23	1.61	75712	2688	2656	2603	2571	2518	2672	2587	210	785	500	1620	5	1	42000000	1121	-534.00	1.34	12	0.72	-5.00	1996.00	7890	20230504	-66.16	2350	20230103	13.62	7890	-66.16	20230504	2350	13.62	20230103	7890	-66.16	20230504	2350	13.62	20230103	3.74	N	047400	500	210 억	678296	N	N	0	N	N
155	20231103	150432	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2665	40	2	1.52	759543140	287687	84.77	2640	2675	2580	3410	1840	2625	2640.17	1.61	73156	2688	2656	2603	2571	2518	2672	2587	210	785	500	1620	5	1	42000000	1119	-533.00	1.34	12	0.68	-5.00	1996.00	7890	20230504	-66.22	2350	20230103	13.40	7890	-66.22	20230504	2350	13.40	20230103	7890	-66.22	20230504	2350	13.40	20230103	3.74	N	047400	500	210 억	678296	N	N	0	N	N
156	20231103	140431	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2665	40	2	1.52	726266765	275206	81.09	2640	2675	2580	3410	1840	2625	2638.99	1.61	69949	2688	2656	2603	2571	2518	2672	2587	210	785	500	1620	5	1	42000000	1119	-533.00	1.34	12	0.66	-5.00	1996.00	7890	20230504	-66.22	2350	20230103	13.40	7890	-66.22	20230504	2350	13.40	20230103	7890	-66.22	20230504	2350	13.40	20230103	3.74	N	047400	500	210 억	678296	N	N	0	N	N
157	20231103	130431	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2665	40	2	1.52	651588560	247231	72.85	2640	2675	2580	3410	1840	2625	2635.55	1.61	56293	2688	2656	2603	2571	2518	2672	2587	210	785	500	1620	5	1	42000000	1119	-533.00	1.34	12	0.59	-5.00	1996.00	7890	20230504	-66.22	2350	20230103	13.40	7890	-66.22	20230504	2350	13.40	20230103	7890	-66.22	20230504	2350	13.40	20230103	3.74	N	047400	500	210 억	678296	N	N	0	N	N
158	20231103	120430	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2670	45	2	1.71	609482315	231427	68.19	2640	2675	2580	3410	1840	2625	2633.58	1.61	45702	2688	2656	2603	2571	2518	2672	2587	210	785	500	1620	5	1	42000000	1121	-534.00	1.34	12	0.55	-5.00	1996.00	7890	20230504	-66.16	2350	20230103	13.62	7890	-66.16	20230504	2350	13.62	20230103	7890	-66.16	20230504	2350	13.62	20230103	3.74	N	047400	500	210 억	678296	N	N	0	N	N
159	20231103	110433	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2645	20	2	0.76	536876155	204149	60.15	2640	2675	2580	3410	1840	2625	2629.83	1.61	28954	2688	2656	2603	2571	2518	2672	2587	210	785	500	1620	5	1	42000000	1111	-529.00	1.33	12	0.49	-5.00	1996.00	7890	20230504	-66.48	2350	20230103	12.55	7890	-66.48	20230504	2350	12.55	20230103	7890	-66.48	20230504	2350	12.55	20230103	3.74	N	047400	500	210 억	678296	N	N	0	N	N
160	20231103	100428	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2625	0	3	0.00	337200275	128707	37.92	2640	2650	2580	3410	1840	2625	2619.91	1.61	-6149	2688	2656	2603	2571	2518	2672	2587	210	785	500	1620	5	1	42000000	1103	-525.00	1.32	12	0.31	-5.00	1996.00	7890	20230504	-66.73	2350	20230103	11.70	7890	-66.73	20230504	2350	11.70	20230103	7890	-66.73	20230504	2350	11.70	20230103	3.74	N	047400	500	210 억	678296	N	N	0	N	N
161	20231103	090427	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2640	15	2	0.57	96779265	36760	10.83	2640	2650	2620	3410	1840	2625	2632.73	1.61	-19368	2688	2656	2603	2571	2518	2672	2587	210	785	500	1620	5	1	42000000	1109	-528.00	1.32	12	0.09	-5.00	1996.00	7890	20230504	-66.54	2350	20230103	12.34	7890	-66.54	20230504	2350	12.34	20230103	7890	-66.54	20230504	2350	12.34	20230103	3.74	N	047400	500	210 억	678296	N	N	0	N	N
162	20231102	160428	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2625	100	2	3.96	875377780	336301	89.73	2555	2635	2550	3280	1770	2525	2602.91	1.31	129917	2631	2577	2521	2467	2411	2605	2495	210	755	500	1560	5	1	42000000	1103	-525.00	1.32	12	0.80	-5.00	1996.00	7890	20230504	-66.73	2350	20230103	11.70	7890	-66.73	20230504	2350	11.70	20230103	7890	-66.73	20230504	2350	11.70	20230103	3.77	N	047400	500	210 억	549957	N	N	0	N	N
163	20231102	150433	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2620	95	2	3.76	833193525	320212	85.44	2555	2635	2550	3280	1770	2525	2602.01	1.31	118895	2631	2577	2521	2467	2411	2605	2495	210	755	500	1560	5	1	42000000	1100	-524.00	1.31	12	0.76	-5.00	1996.00	7890	20230504	-66.79	2350	20230103	11.49	7890	-66.79	20230504	2350	11.49	20230103	7890	-66.79	20230504	2350	11.49	20230103	3.77	N	047400	500	210 억	549957	N	N	0	N	N
164	20231102	140424	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2610	85	2	3.37	687744500	264396	70.55	2555	2635	2550	3280	1770	2525	2601.19	1.31	109862	2631	2577	2521	2467	2411	2605	2495	210	755	500	1560	5	1	42000000	1096	-522.00	1.31	12	0.63	-5.00	1996.00	7890	20230504	-66.92	2350	20230103	11.06	7890	-66.92	20230504	2350	11.06	20230103	7890	-66.92	20230504	2350	11.06	20230103	3.77	N	047400	500	210 억	549957	N	N	0	N	N
165	20231102	130428	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2605	80	2	3.17	618934725	238010	63.51	2555	2635	2550	3280	1770	2525	2600.46	1.31	99251	2631	2577	2521	2467	2411	2605	2495	210	755	500	1560	5	1	42000000	1094	-521.00	1.31	12	0.57	-5.00	1996.00	7890	20230504	-66.98	2350	20230103	10.85	7890	-66.98	20230504	2350	10.85	20230103	7890	-66.98	20230504	2350	10.85	20230103	3.77	N	047400	500	210 억	549957	N	N	0	N	N
166	20231102	120426	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2620	95	2	3.76	596629910	229469	61.23	2555	2635	2550	3280	1770	2525	2600.05	1.31	96769	2631	2577	2521	2467	2411	2605	2495	210	755	500	1560	5	1	42000000	1100	-524.00	1.31	12	0.55	-5.00	1996.00	7890	20230504	-66.79	2350	20230103	11.49	7890	-66.79	20230504	2350	11.49	20230103	7890	-66.79	20230504	2350	11.49	20230103	3.77	N	047400	500	210 억	549957	N	N	0	N	N
167	20231102	110426	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2625	100	2	3.96	549280780	211392	56.40	2555	2635	2550	3280	1770	2525	2598.40	1.31	90215	2631	2577	2521	2467	2411	2605	2495	210	755	500	1560	5	1	42000000	1103	-525.00	1.32	12	0.50	-5.00	1996.00	7890	20230504	-66.73	2350	20230103	11.70	7890	-66.73	20230504	2350	11.70	20230103	7890	-66.73	20230504	2350	11.70	20230103	3.77	N	047400	500	210 억	549957	N	N	0	N	N
168	20231102	100426	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2605	80	2	3.17	361465340	139681	37.27	2555	2615	2550	3280	1770	2525	2587.79	1.31	70704	2631	2577	2521	2467	2411	2605	2495	210	755	500	1560	5	1	42000000	1094	-521.00	1.31	12	0.33	-5.00	1996.00	7890	20230504	-66.98	2350	20230103	10.85	7890	-66.98	20230504	2350	10.85	20230103	7890	-66.98	20230504	2350	10.85	20230103	3.77	N	047400	500	210 억	549957	N	N	0	N	N
169	20231102	090430	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2565	40	2	1.58	75076985	29284	7.81	2555	2575	2550	3280	1770	2525	2563.75	1.31	3568	2631	2577	2521	2467	2411	2605	2495	210	755	500	1560	5	1	42000000	1077	-513.00	1.29	12	0.07	-5.00	1996.00	7890	20230504	-67.49	2350	20230103	9.15	7890	-67.49	20230504	2350	9.15	20230103	7890	-67.49	20230504	2350	9.15	20230103	3.77	N	047400	500	210 억	549957	N	N	0	N	N
170	20231101	160426	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2525	65	2	2.64	938925700	371591	61.49	2465	2575	2465	3195	1725	2460	2526.77	0.99	128047	2673	2566	2513	2406	2353	2540	2380	210	735	500	1520	5	1	42000000	1061	-505.00	1.27	12	0.88	-5.00	1996.00	7890	20230504	-68.00	2350	20230103	7.45	7890	-68.00	20230504	2350	7.45	20230103	7890	-68.00	20230504	2350	7.45	20230103	3.86	N	047400	500	210 억	415675	N	N	0	N	N
171	20231101	150424	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2520	60	2	2.44	846304495	334792	55.40	2465	2575	2465	3195	1725	2460	2527.85	0.99	133649	2673	2566	2513	2406	2353	2540	2380	210	735	500	1520	5	1	42000000	1058	-504.00	1.26	12	0.80	-5.00	1996.00	7890	20230504	-68.06	2350	20230103	7.23	7890	-68.06	20230504	2350	7.23	20230103	7890	-68.06	20230504	2350	7.23	20230103	3.86	N	047400	500	210 억	415675	N	N	0	N	N
172	20231101	140421	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2525	65	2	2.64	791913790	313231	51.83	2465	2575	2465	3195	1725	2460	2528.21	0.99	137101	2673	2566	2513	2406	2353	2540	2380	210	735	500	1520	5	1	42000000	1061	-505.00	1.27	12	0.75	-5.00	1996.00	7890	20230504	-68.00	2350	20230103	7.45	7890	-68.00	20230504	2350	7.45	20230103	7890	-68.00	20230504	2350	7.45	20230103	3.86	N	047400	500	210 억	415675	N	N	0	N	N
173	20231101	130424	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2540	80	2	3.25	745191620	294711	48.77	2465	2575	2465	3195	1725	2460	2528.55	0.99	132429	2673	2566	2513	2406	2353	2540	2380	210	735	500	1520	5	1	42000000	1067	-508.00	1.27	12	0.70	-5.00	1996.00	7890	20230504	-67.81	2350	20230103	8.09	7890	-67.81	20230504	2350	8.09	20230103	7890	-67.81	20230504	2350	8.09	20230103	3.86	N	047400	500	210 억	415675	N	N	0	N	N
174	20231101	120433	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2545	85	2	3.46	694275565	274641	45.45	2465	2575	2465	3195	1725	2460	2527.94	0.99	129876	2673	2566	2513	2406	2353	2540	2380	210	735	500	1520	5	1	42000000	1069	-509.00	1.28	12	0.65	-5.00	1996.00	7890	20230504	-67.74	2350	20230103	8.30	7890	-67.74	20230504	2350	8.30	20230103	7890	-67.74	20230504	2350	8.30	20230103	3.86	N	047400	500	210 억	415675	N	N	0	N	N
175	20231101	110436	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2530	70	2	2.85	651941960	257934	42.68	2465	2575	2465	3195	1725	2460	2527.55	0.99	128723	2673	2566	2513	2406	2353	2540	2380	210	735	500	1520	5	1	42000000	1063	-506.00	1.27	12	0.61	-5.00	1996.00	7890	20230504	-67.93	2350	20230103	7.66	7890	-67.93	20230504	2350	7.66	20230103	7890	-67.93	20230504	2350	7.66	20230103	3.86	N	047400	500	210 억	415675	N	N	0	N	N
176	20231101	100431	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2555	95	2	3.86	532411370	211068	34.93	2465	2575	2465	3195	1725	2460	2522.46	0.99	130402	2673	2566	2513	2406	2353	2540	2380	210	735	500	1520	5	1	42000000	1073	-511.00	1.28	12	0.50	-5.00	1996.00	7890	20230504	-67.62	2350	20230103	8.72	7890	-67.62	20230504	2350	8.72	20230103	7890	-67.62	20230504	2350	8.72	20230103	3.86	N	047400	500	210 억	415675	N	N	0	N	N
177	20231101	090432	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2500	40	2	1.63	122432025	49424	8.18	2465	2510	2465	3195	1725	2460	2477.18	0.99	21960	2673	2566	2513	2406	2353	2540	2380	210	735	500	1520	5	1	42000000	1050	-500.00	1.25	12	0.12	-5.00	1996.00	7890	20230504	-68.31	2350	20230103	6.38	7890	-68.31	20230504	2350	6.38	20230103	7890	-68.31	20230504	2350	6.38	20230103	3.86	N	047400	500	210 억	415675	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History