KissMeData/005750/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

74 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	160215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3755	-65	5	-1.70	105804560	28061	125.45	3800	3830	3740	4965	2675	3820	3770.86	1.17	-225	3946	3882	3826	3762	3706	3855	3735	167	1145	1000	2590	5	1	16672240	626	-76.63	0.39	12	0.17	-49.00	9514.00	4600	20221128	-18.37	3195	20230727	17.53	4575	-17.92	20230608	3195	17.53	20230727	4575	-17.92	20230608	3195	17.53	20230727	0.75	N	005750	1000	166 억	195241	N	N	0	N	N
3	20231130	150215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3785	-35	5	-0.92	84408580	22376	100.04	3800	3830	3740	4965	2675	3820	3772.28	1.17	-962	3946	3882	3826	3762	3706	3855	3735	167	1145	1000	2590	5	1	16672240	631	-77.24	0.40	12	0.13	-49.00	9514.00	4600	20221128	-17.72	3195	20230727	18.47	4575	-17.27	20230608	3195	18.47	20230727	4575	-17.27	20230608	3195	18.47	20230727	0.75	N	005750	1000	166 억	195241	N	N	0	N	N
4	20231130	140215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3770	-50	5	-1.31	58428535	15486	69.23	3800	3830	3740	4965	2675	3820	3772.99	1.17	-771	3946	3882	3826	3762	3706	3855	3735	167	1145	1000	2590	5	1	16672240	629	-76.94	0.40	12	0.09	-49.00	9514.00	4600	20221128	-18.04	3195	20230727	18.00	4575	-17.60	20230608	3195	18.00	20230727	4575	-17.60	20230608	3195	18.00	20230727	0.75	N	005750	1000	166 억	195241	N	N	0	N	N
5	20231130	130215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3775	-45	5	-1.18	51223330	13567	60.65	3800	3830	3750	4965	2675	3820	3775.58	1.17	-760	3946	3882	3826	3762	3706	3855	3735	167	1145	1000	2590	5	1	16672240	629	-77.04	0.40	12	0.08	-49.00	9514.00	4600	20221128	-17.93	3195	20230727	18.15	4575	-17.49	20230608	3195	18.15	20230727	4575	-17.49	20230608	3195	18.15	20230727	0.75	N	005750	1000	166 억	195241	N	N	0	N	N
6	20231130	120217	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3780	-40	5	-1.05	31858160	8420	37.64	3800	3830	3760	4965	2675	3820	3783.63	1.17	-715	3946	3882	3826	3762	3706	3855	3735	167	1145	1000	2590	5	1	16672240	630	-77.14	0.40	12	0.05	-49.00	9514.00	4600	20221128	-17.83	3195	20230727	18.31	4575	-17.38	20230608	3195	18.31	20230727	4575	-17.38	20230608	3195	18.31	20230727	0.75	N	005750	1000	166 억	195241	N	N	0	N	N
7	20231130	110216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3800	-20	5	-0.52	26771220	7071	31.61	3800	3830	3760	4965	2675	3820	3786.06	1.17	-737	3946	3882	3826	3762	3706	3855	3735	167	1145	1000	2590	5	1	16672240	634	-77.55	0.40	12	0.04	-49.00	9514.00	4600	20221128	-17.39	3195	20230727	18.94	4575	-16.94	20230608	3195	18.94	20230727	4575	-16.94	20230608	3195	18.94	20230727	0.75	N	005750	1000	166 억	195241	N	N	0	N	N
8	20231130	100214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3830	10	2	0.26	25680590	6785	30.33	3800	3830	3760	4965	2675	3820	3784.91	1.17	-664	3946	3882	3826	3762	3706	3855	3735	167	1145	1000	2590	5	1	16672240	639	-78.16	0.40	12	0.04	-49.00	9514.00	4600	20221128	-16.74	3195	20230727	19.87	4575	-16.28	20230608	3195	19.87	20230727	4575	-16.28	20230608	3195	19.87	20230727	0.75	N	005750	1000	166 억	195241	N	N	0	N	N
9	20231130	090216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3780	-40	5	-1.05	5295050	1394	6.23	3800	3800	3780	4965	2675	3820	3798.46	1.17	95	3946	3882	3826	3762	3706	3855	3735	167	1145	1000	2590	5	1	16672240	630	-77.14	0.40	12	0.01	-49.00	9514.00	4600	20221128	-17.83	3195	20230727	18.31	4575	-17.38	20230608	3195	18.31	20230727	4575	-17.38	20230608	3195	18.31	20230727	0.75	N	005750	1000	166 억	195241	N	N	0	N	N
10	20231129	160214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3820	25	2	0.66	85210610	22356	150.86	3880	3890	3770	4930	2660	3795	3811.53	1.22	-4962	3885	3840	3795	3750	3705	3862	3772	167	1135	1000	2580	5	1	16672240	637	-77.96	0.40	12	0.13	-49.00	9514.00	4620	20221125	-17.32	3195	20230727	19.56	4575	-16.50	20230608	3195	19.56	20230727	4575	-16.50	20230608	3195	19.56	20230727	0.74	N	005750	1000	166 억	202844	N	N	1	N	N
11	20231129	150215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3800	5	2	0.13	83395035	21880	147.65	3880	3890	3770	4930	2660	3795	3811.47	1.22	-4760	3885	3840	3795	3750	3705	3862	3772	167	1135	1000	2580	5	1	16672240	634	-77.55	0.40	12	0.13	-49.00	9514.00	4620	20221125	-17.75	3195	20230727	18.94	4575	-16.94	20230608	3195	18.94	20230727	4575	-16.94	20230608	3195	18.94	20230727	0.74	N	005750	1000	166 억	202844	N	N	1	N	N
12	20231129	140215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3795	0	3	0.00	73453265	19259	129.96	3880	3890	3790	4930	2660	3795	3813.97	1.22	-4143	3885	3840	3795	3750	3705	3862	3772	167	1135	1000	2580	5	1	16672240	633	-77.45	0.40	12	0.12	-49.00	9514.00	4620	20221125	-17.86	3195	20230727	18.78	4575	-17.05	20230608	3195	18.78	20230727	4575	-17.05	20230608	3195	18.78	20230727	0.74	N	005750	1000	166 억	202844	N	N	1	N	N
13	20231129	130217	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3800	5	2	0.13	57762215	15126	102.07	3880	3890	3795	4930	2660	3795	3818.74	1.22	-2365	3885	3840	3795	3750	3705	3862	3772	167	1135	1000	2580	5	1	16672240	634	-77.55	0.40	12	0.09	-49.00	9514.00	4620	20221125	-17.75	3195	20230727	18.94	4575	-16.94	20230608	3195	18.94	20230727	4575	-16.94	20230608	3195	18.94	20230727	0.74	N	005750	1000	166 억	202844	N	N	1	N	N
14	20231129	120215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3810	15	2	0.40	53178015	13919	93.93	3880	3890	3795	4930	2660	3795	3820.53	1.22	-2060	3885	3840	3795	3750	3705	3862	3772	167	1135	1000	2580	5	1	16672240	635	-77.76	0.40	12	0.08	-49.00	9514.00	4620	20221125	-17.53	3195	20230727	19.25	4575	-16.72	20230608	3195	19.25	20230727	4575	-16.72	20230608	3195	19.25	20230727	0.74	N	005750	1000	166 억	202844	N	N	1	N	N
15	20231129	110214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3815	20	2	0.53	52558260	13756	92.83	3880	3890	3800	4930	2660	3795	3820.75	1.22	-2037	3885	3840	3795	3750	3705	3862	3772	167	1135	1000	2580	5	1	16672240	636	-77.86	0.40	12	0.08	-49.00	9514.00	4620	20221125	-17.42	3195	20230727	19.41	4575	-16.61	20230608	3195	19.41	20230727	4575	-16.61	20230608	3195	19.41	20230727	0.74	N	005750	1000	166 억	202844	N	N	1	N	N
16	20231129	100214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3835	40	2	1.05	28318150	7384	49.83	3880	3890	3800	4930	2660	3795	3835.07	1.22	-1729	3885	3840	3795	3750	3705	3862	3772	167	1135	1000	2580	5	1	16672240	639	-78.27	0.40	12	0.04	-49.00	9514.00	4620	20221125	-16.99	3195	20230727	20.03	4575	-16.17	20230608	3195	20.03	20230727	4575	-16.17	20230608	3195	20.03	20230727	0.74	N	005750	1000	166 억	202844	N	N	1	N	N
17	20231129	090213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3870	75	2	1.98	6891620	1777	11.99	3880	3890	3820	4930	2660	3795	3878.23	1.22	-408	3885	3840	3795	3750	3705	3862	3772	167	1135	1000	2580	5	1	16672240	645	-78.98	0.41	12	0.01	-49.00	9514.00	4620	20221125	-16.23	3195	20230727	21.13	4575	-15.41	20230608	3195	21.13	20230727	4575	-15.41	20230608	3195	21.13	20230727	0.74	N	005750	1000	166 억	202844	N	N	1	N	N
18	20231128	160216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3795	-10	5	-0.26	54341575	14393	102.30	3790	3840	3750	4945	2665	3805	3775.55	1.22	-414	3931	3867	3831	3767	3731	3850	3750	167	1140	1000	2580	5	1	16672240	633	-77.45	0.40	12	0.09	-49.00	9514.00	4620	20221125	-17.86	3195	20230727	18.78	4575	-17.05	20230608	3195	18.78	20230727	4600	-17.50	20221128	3195	18.78	20230727	0.75	N	005750	1000	166 억	203247	N	N	1	N	N
19	20231128	150204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3765	-40	5	-1.05	47537790	12590	89.49	3790	3840	3750	4945	2665	3805	3775.84	1.22	-660	3931	3867	3831	3767	3731	3850	3750	167	1140	1000	2580	5	1	16672240	628	-76.84	0.40	12	0.08	-49.00	9514.00	4620	20221125	-18.51	3195	20230727	17.84	4575	-17.70	20230608	3195	17.84	20230727	4600	-18.15	20221128	3195	17.84	20230727	0.75	N	005750	1000	166 억	203247	N	N	0	N	N
20	20231128	140213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3765	-40	5	-1.05	37155765	9827	69.85	3790	3840	3760	4945	2665	3805	3780.99	1.22	-775	3931	3867	3831	3767	3731	3850	3750	167	1140	1000	2580	5	1	16672240	628	-76.84	0.40	12	0.06	-49.00	9514.00	4620	20221125	-18.51	3195	20230727	17.84	4575	-17.70	20230608	3195	17.84	20230727	4600	-18.15	20221128	3195	17.84	20230727	0.75	N	005750	1000	166 억	203247	N	N	0	N	N
21	20231128	130214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3795	-10	5	-0.26	25975660	6858	48.75	3790	3840	3765	4945	2665	3805	3787.64	1.22	-743	3931	3867	3831	3767	3731	3850	3750	167	1140	1000	2580	5	1	16672240	633	-77.45	0.40	12	0.04	-49.00	9514.00	4620	20221125	-17.86	3195	20230727	18.78	4575	-17.05	20230608	3195	18.78	20230727	4600	-17.50	20221128	3195	18.78	20230727	0.75	N	005750	1000	166 억	203247	N	N	0	N	N
22	20231128	120214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3800	-5	5	-0.13	20075435	5296	37.64	3790	3840	3765	4945	2665	3805	3790.68	1.22	-558	3931	3867	3831	3767	3731	3850	3750	167	1140	1000	2580	5	1	16672240	634	-77.55	0.40	12	0.03	-49.00	9514.00	4620	20221125	-17.75	3195	20230727	18.94	4575	-16.94	20230608	3195	18.94	20230727	4600	-17.39	20221128	3195	18.94	20230727	0.75	N	005750	1000	166 억	203247	N	N	0	N	N
23	20231128	110214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3800	-5	5	-0.13	13390995	3531	25.10	3790	3840	3765	4945	2665	3805	3792.41	1.22	-299	3931	3867	3831	3767	3731	3850	3750	167	1140	1000	2580	5	1	16672240	634	-77.55	0.40	12	0.02	-49.00	9514.00	4620	20221125	-17.75	3195	20230727	18.94	4575	-16.94	20230608	3195	18.94	20230727	4600	-17.39	20221128	3195	18.94	20230727	0.75	N	005750	1000	166 억	203247	N	N	0	N	N
24	20231128	100214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3765	-40	5	-1.05	11303680	2982	21.20	3790	3840	3765	4945	2665	3805	3790.64	1.22	-186	3931	3867	3831	3767	3731	3850	3750	167	1140	1000	2580	5	1	16672240	628	-76.84	0.40	12	0.02	-49.00	9514.00	4620	20221125	-18.51	3195	20230727	17.84	4575	-17.70	20230608	3195	17.84	20230727	4600	-18.15	20221128	3195	17.84	20230727	0.75	N	005750	1000	166 억	203247	N	N	0	N	N
25	20231128	090213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3805	0	3	0.00	443455	117	0.83	3790	3805	3790	4945	2665	3805	3790.21	1.22	-16	3931	3867	3831	3767	3731	3850	3750	167	1140	1000	2580	5	1	16672240	634	-77.65	0.40	12	0.00	-49.00	9514.00	4620	20221125	-17.64	3195	20230727	19.09	4575	-16.83	20230608	3195	19.09	20230727	4600	-17.28	20221128	3195	19.09	20230727	0.75	N	005750	1000	166 억	203247	N	N	0	N	N
26	20231127	160214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3805	-90	5	-2.31	53772715	14069	196.33	3895	3895	3795	5060	2730	3895	3822.07	1.22	-379	3921	3907	3886	3872	3851	3915	3880	167	1165	1000	2640	5	1	16672240	634	-77.65	0.40	12	0.08	-49.00	9514.00	4620	20221125	-17.64	3195	20230727	19.09	4575	-16.83	20230608	3195	19.09	20230727	4600	-17.28	20221128	3195	19.09	20230727	0.75	N	005750	1000	166 억	203626	N	N	0	N	N
27	20231127	150214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3810	-85	5	-2.18	51624070	13505	188.46	3895	3895	3795	5060	2730	3895	3822.59	1.22	-351	3921	3907	3886	3872	3851	3915	3880	167	1165	1000	2640	5	1	16672240	635	-77.76	0.40	12	0.08	-49.00	9514.00	4620	20221125	-17.53	3195	20230727	19.25	4575	-16.72	20230608	3195	19.25	20230727	4600	-17.17	20221128	3195	19.25	20230727	0.75	N	005750	1000	166 억	203626	N	N	0	N	N
28	20231127	140215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3825	-70	5	-1.80	50477195	13204	184.26	3895	3895	3795	5060	2730	3895	3822.87	1.22	-350	3921	3907	3886	3872	3851	3915	3880	167	1165	1000	2640	5	1	16672240	638	-78.06	0.40	12	0.08	-49.00	9514.00	4620	20221125	-17.21	3195	20230727	19.72	4575	-16.39	20230608	3195	19.72	20230727	4600	-16.85	20221128	3195	19.72	20230727	0.75	N	005750	1000	166 억	203626	N	N	0	N	N
29	20231127	130215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3840	-55	5	-1.41	43349995	11336	158.19	3895	3895	3795	5060	2730	3895	3824.10	1.22	201	3921	3907	3886	3872	3851	3915	3880	167	1165	1000	2640	5	1	16672240	640	-78.37	0.40	12	0.07	-49.00	9514.00	4620	20221125	-16.88	3195	20230727	20.19	4575	-16.07	20230608	3195	20.19	20230727	4600	-16.52	20221128	3195	20.19	20230727	0.75	N	005750	1000	166 억	203626	N	N	0	N	N
30	20231127	120214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3845	-50	5	-1.28	42599460	11141	155.47	3895	3895	3795	5060	2730	3895	3823.67	1.22	320	3921	3907	3886	3872	3851	3915	3880	167	1165	1000	2640	5	1	16672240	641	-78.47	0.40	12	0.07	-49.00	9514.00	4620	20221125	-16.77	3195	20230727	20.34	4575	-15.96	20230608	3195	20.34	20230727	4600	-16.41	20221128	3195	20.34	20230727	0.75	N	005750	1000	166 억	203626	N	N	0	N	N
31	20231127	110212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3890	-5	5	-0.13	41729905	10914	152.30	3895	3895	3795	5060	2730	3895	3823.52	1.22	432	3921	3907	3886	3872	3851	3915	3880	167	1165	1000	2640	5	1	16672240	649	-79.39	0.41	12	0.07	-49.00	9514.00	4620	20221125	-15.80	3195	20230727	21.75	4575	-14.97	20230608	3195	21.75	20230727	4600	-15.43	20221128	3195	21.75	20230727	0.75	N	005750	1000	166 억	203626	N	N	0	N	N
32	20231127	100212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3835	-60	5	-1.54	7335415	1901	26.53	3895	3895	3835	5060	2730	3895	3858.71	1.22	-539	3921	3907	3886	3872	3851	3915	3880	167	1165	1000	2640	5	1	16672240	639	-78.27	0.40	12	0.01	-49.00	9514.00	4620	20221125	-16.99	3195	20230727	20.03	4575	-16.17	20230608	3195	20.03	20230727	4600	-16.63	20221128	3195	20.03	20230727	0.75	N	005750	1000	166 억	203626	N	N	0	N	N
33	20231127	090211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3885	-10	5	-0.26	1226895	315	4.40	3895	3895	3885	5060	2730	3895	3894.90	1.22	-242	3921	3907	3886	3872	3851	3915	3880	167	1165	1000	2640	5	1	16672240	648	-79.29	0.41	12	0.00	-49.00	9514.00	4620	20221125	-15.91	3195	20230727	21.60	4575	-15.08	20230608	3195	21.60	20230727	4600	-15.54	20221128	3195	21.60	20230727	0.75	N	005750	1000	166 억	203626	N	N	0	N	N
34	20231124	160212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3895	25	2	0.65	27831835	7166	39.54	3875	3900	3865	5030	2710	3870	3883.87	1.23	-1395	3920	3895	3860	3835	3800	3900	3840	167	1160	1000	2630	5	1	16672240	649	-79.49	0.41	12	0.04	-49.00	9514.00	4620	20221125	-15.69	3195	20230727	21.91	4575	-14.86	20230608	3195	21.91	20230727	4620	-15.69	20221125	3195	21.91	20230727	0.74	N	005750	1000	166 억	205318	N	N	0	N	N
35	20231124	150214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3870	0	3	0.00	27668490	7124	39.31	3875	3900	3865	5030	2710	3870	3883.84	1.23	-1365	3920	3895	3860	3835	3800	3900	3840	167	1160	1000	2630	5	1	16672240	645	-78.98	0.41	12	0.04	-49.00	9514.00	4620	20221125	-16.23	3195	20230727	21.13	4575	-15.41	20230608	3195	21.13	20230727	4620	-16.23	20221125	3195	21.13	20230727	0.74	N	005750	1000	166 억	205318	N	N	0	N	N
36	20231124	140213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3890	20	2	0.52	23832515	6135	33.85	3875	3900	3865	5030	2710	3870	3884.68	1.23	-1275	3920	3895	3860	3835	3800	3900	3840	167	1160	1000	2630	5	1	16672240	649	-79.39	0.41	12	0.04	-49.00	9514.00	4620	20221125	-15.80	3195	20230727	21.75	4575	-14.97	20230608	3195	21.75	20230727	4620	-15.80	20221125	3195	21.75	20230727	0.74	N	005750	1000	166 억	205318	N	N	0	N	N
37	20231124	130212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3885	15	2	0.39	21215365	5461	30.13	3875	3900	3865	5030	2710	3870	3884.89	1.23	-1112	3920	3895	3860	3835	3800	3900	3840	167	1160	1000	2630	5	1	16672240	648	-79.29	0.41	12	0.03	-49.00	9514.00	4620	20221125	-15.91	3195	20230727	21.60	4575	-15.08	20230608	3195	21.60	20230727	4620	-15.91	20221125	3195	21.60	20230727	0.74	N	005750	1000	166 억	205318	N	N	0	N	N
38	20231124	120214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3890	20	2	0.52	20113035	5177	28.57	3875	3900	3865	5030	2710	3870	3885.08	1.23	-1041	3920	3895	3860	3835	3800	3900	3840	167	1160	1000	2630	5	1	16672240	649	-79.39	0.41	12	0.03	-49.00	9514.00	4620	20221125	-15.80	3195	20230727	21.75	4575	-14.97	20230608	3195	21.75	20230727	4620	-15.80	20221125	3195	21.75	20230727	0.74	N	005750	1000	166 억	205318	N	N	0	N	N
39	20231124	110213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3895	25	2	0.65	13530035	3485	19.23	3875	3900	3865	5030	2710	3870	3882.36	1.23	-593	3920	3895	3860	3835	3800	3900	3840	167	1160	1000	2630	5	1	16672240	649	-79.49	0.41	12	0.02	-49.00	9514.00	4620	20221125	-15.69	3195	20230727	21.91	4575	-14.86	20230608	3195	21.91	20230727	4620	-15.69	20221125	3195	21.91	20230727	0.74	N	005750	1000	166 억	205318	N	N	0	N	N
40	20231124	100210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3870	0	3	0.00	4461890	1152	6.36	3875	3885	3865	5030	2710	3870	3873.17	1.23	-550	3920	3895	3860	3835	3800	3900	3840	167	1160	1000	2630	5	1	16672240	645	-78.98	0.41	12	0.01	-49.00	9514.00	4620	20221125	-16.23	3195	20230727	21.13	4575	-15.41	20230608	3195	21.13	20230727	4620	-16.23	20221125	3195	21.13	20230727	0.74	N	005750	1000	166 억	205318	N	N	0	N	N
41	20231124	090212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3870	0	3	0.00	2103225	543	3.00	3875	3875	3870	5030	2710	3870	3873.34	1.23	-431	3920	3895	3860	3835	3800	3900	3840	167	1160	1000	2630	5	1	16672240	645	-78.98	0.41	12	0.00	-49.00	9514.00	4620	20221125	-16.23	3195	20230727	21.13	4575	-15.41	20230608	3195	21.13	20230727	4620	-16.23	20221125	3195	21.13	20230727	0.74	N	005750	1000	166 억	205318	N	N	0	N	N
42	20231123	160210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3870	-10	5	-0.26	70018875	18123	113.13	3870	3885	3825	5040	2720	3880	3863.54	1.23	73	3926	3902	3856	3832	3786	3915	3845	167	1160	1000	2630	5	1	16672240	645	-78.98	0.41	12	0.11	-49.00	9514.00	4620	20221125	-16.23	3195	20230727	21.13	4575	-15.41	20230608	3195	21.13	20230727	4620	-16.23	20221125	3195	21.13	20230727	0.74	N	005750	1000	166 억	205251	N	N	1	N	N
43	20231123	150215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3875	-5	5	-0.13	64749850	16761	104.63	3870	3885	3825	5040	2720	3880	3863.13	1.23	338	3926	3902	3856	3832	3786	3915	3845	167	1160	1000	2630	5	1	16672240	646	-79.08	0.41	12	0.10	-49.00	9514.00	4620	20221125	-16.13	3195	20230727	21.28	4575	-15.30	20230608	3195	21.28	20230727	4620	-16.13	20221125	3195	21.28	20230727	0.74	N	005750	1000	166 억	205251	N	N	1	N	N
44	20231123	140213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3880	0	3	0.00	59146480	15307	95.56	3870	3885	3825	5040	2720	3880	3864.02	1.23	-85	3926	3902	3856	3832	3786	3915	3845	167	1160	1000	2630	5	1	16672240	647	-79.18	0.41	12	0.09	-49.00	9514.00	4620	20221125	-16.02	3195	20230727	21.44	4575	-15.19	20230608	3195	21.44	20230727	4620	-16.02	20221125	3195	21.44	20230727	0.74	N	005750	1000	166 억	205251	N	N	1	N	N
45	20231123	130213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3875	-5	5	-0.13	55031875	14244	88.92	3870	3885	3825	5040	2720	3880	3863.51	1.23	-155	3926	3902	3856	3832	3786	3915	3845	167	1160	1000	2630	5	1	16672240	646	-79.08	0.41	12	0.09	-49.00	9514.00	4620	20221125	-16.13	3195	20230727	21.28	4575	-15.30	20230608	3195	21.28	20230727	4620	-16.13	20221125	3195	21.28	20230727	0.74	N	005750	1000	166 억	205251	N	N	1	N	N
46	20231123	120212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3860	-20	5	-0.52	50902045	13176	82.25	3870	3885	3825	5040	2720	3880	3863.24	1.23	-121	3926	3902	3856	3832	3786	3915	3845	167	1160	1000	2630	5	1	16672240	644	-78.78	0.41	12	0.08	-49.00	9514.00	4620	20221125	-16.45	3195	20230727	20.81	4575	-15.63	20230608	3195	20.81	20230727	4620	-16.45	20221125	3195	20.81	20230727	0.74	N	005750	1000	166 억	205251	N	N	1	N	N
47	20231123	110214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3850	-30	5	-0.77	48523750	12561	78.41	3870	3885	3825	5040	2720	3880	3863.05	1.23	-121	3926	3902	3856	3832	3786	3915	3845	167	1160	1000	2630	5	1	16672240	642	-78.57	0.40	12	0.08	-49.00	9514.00	4620	20221125	-16.67	3195	20230727	20.50	4575	-15.85	20230608	3195	20.50	20230727	4620	-16.67	20221125	3195	20.50	20230727	0.74	N	005750	1000	166 억	205251	N	N	1	N	N
48	20231123	100212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3880	0	3	0.00	15477635	4017	25.08	3870	3880	3825	5040	2720	3880	3853.03	1.23	-263	3926	3902	3856	3832	3786	3915	3845	167	1160	1000	2630	5	1	16672240	647	-79.18	0.41	12	0.02	-49.00	9514.00	4620	20221125	-16.02	3195	20230727	21.44	4575	-15.19	20230608	3195	21.44	20230727	4620	-16.02	20221125	3195	21.44	20230727	0.74	N	005750	1000	166 억	205251	N	N	1	N	N
49	20231123	090211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3840	-40	5	-1.03	8235150	2135	13.33	3870	3870	3840	5040	2720	3880	3857.21	1.23	-394	3926	3902	3856	3832	3786	3915	3845	167	1160	1000	2630	5	1	16672240	640	-78.37	0.40	12	0.01	-49.00	9514.00	4620	20221125	-16.88	3195	20230727	20.19	4575	-16.07	20230608	3195	20.19	20230727	4620	-16.88	20221125	3195	20.19	20230727	0.74	N	005750	1000	166 억	205251	N	N	1	N	N
50	20231122	160207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3880	35	2	0.91	61372290	15985	67.88	3830	3880	3810	4995	2695	3845	3839.37	1.22	1089	3928	3886	3828	3786	3728	3907	3807	167	1150	1000	2610	5	1	16672240	647	-79.18	0.41	12	0.10	-49.00	9514.00	4620	20221125	-16.02	3195	20230727	21.44	4575	-15.19	20230608	3195	21.44	20230727	4620	-16.02	20221125	3195	21.44	20230727	0.73	N	005750	1000	166 억	204162	N	N	1	N	N
51	20231122	150211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3840	-5	5	-0.13	56931735	14838	63.01	3830	3875	3810	4995	2695	3845	3836.89	1.22	1471	3928	3886	3828	3786	3728	3907	3807	167	1150	1000	2610	5	1	16672240	640	-78.37	0.40	12	0.09	-49.00	9514.00	4620	20221125	-16.88	3195	20230727	20.19	4575	-16.07	20230608	3195	20.19	20230727	4620	-16.88	20221125	3195	20.19	20230727	0.73	N	005750	1000	166 억	204162	N	N	2	N	N
52	20231122	140207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3860	15	2	0.39	52904710	13793	58.57	3830	3865	3810	4995	2695	3845	3835.62	1.22	1497	3928	3886	3828	3786	3728	3907	3807	167	1150	1000	2610	5	1	16672240	644	-78.78	0.41	12	0.08	-49.00	9514.00	4620	20221125	-16.45	3195	20230727	20.81	4575	-15.63	20230608	3195	20.81	20230727	4620	-16.45	20221125	3195	20.81	20230727	0.73	N	005750	1000	166 억	204162	N	N	2	N	N
53	20231122	130216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3850	5	2	0.13	27707635	7223	30.67	3830	3855	3810	4995	2695	3845	3836.03	1.22	1342	3928	3886	3828	3786	3728	3907	3807	167	1150	1000	2610	5	1	16672240	642	-78.57	0.40	12	0.04	-49.00	9514.00	4620	20221125	-16.67	3195	20230727	20.50	4575	-15.85	20230608	3195	20.50	20230727	4620	-16.67	20221125	3195	20.50	20230727	0.73	N	005750	1000	166 억	204162	N	N	2	N	N
54	20231122	120214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3825	-20	5	-0.52	23327570	6083	25.83	3830	3855	3810	4995	2695	3845	3834.88	1.22	572	3928	3886	3828	3786	3728	3907	3807	167	1150	1000	2610	5	1	16672240	638	-78.06	0.40	12	0.04	-49.00	9514.00	4620	20221125	-17.21	3195	20230727	19.72	4575	-16.39	20230608	3195	19.72	20230727	4620	-17.21	20221125	3195	19.72	20230727	0.73	N	005750	1000	166 억	204162	N	N	2	N	N
55	20231122	110219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3830	-15	5	-0.39	13960875	3640	15.46	3830	3845	3810	4995	2695	3845	3835.41	1.22	510	3928	3886	3828	3786	3728	3907	3807	167	1150	1000	2610	5	1	16672240	639	-78.16	0.40	12	0.02	-49.00	9514.00	4620	20221125	-17.10	3195	20230727	19.87	4575	-16.28	20230608	3195	19.87	20230727	4620	-17.10	20221125	3195	19.87	20230727	0.73	N	005750	1000	166 억	204162	N	N	2	N	N
56	20231122	100215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3830	-15	5	-0.39	6324680	1652	7.02	3830	3840	3810	4995	2695	3845	3828.50	1.22	-174	3928	3886	3828	3786	3728	3907	3807	167	1150	1000	2610	5	1	16672240	639	-78.16	0.40	12	0.01	-49.00	9514.00	4620	20221125	-17.10	3195	20230727	19.87	4575	-16.28	20230608	3195	19.87	20230727	4620	-17.10	20221125	3195	19.87	20230727	0.73	N	005750	1000	166 억	204162	N	N	2	N	N
57	20231122	090209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3830	-15	5	-0.39	386830	101	0.43	3830	3830	3830	4995	2695	3845	3830.00	1.22	-15	3928	3886	3828	3786	3728	3907	3807	167	1150	1000	2610	5	1	16672240	639	-78.16	0.40	12	0.00	-49.00	9514.00	4620	20221125	-17.10	3195	20230727	19.87	4575	-16.28	20230608	3195	19.87	20230727	4620	-17.10	20221125	3195	19.87	20230727	0.73	N	005750	1000	166 억	204162	N	N	2	N	N
58	20231121	160210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3845	85	2	2.26	89745490	23532	100.00	3775	3870	3770	4885	2635	3760	3813.76	1.20	4308	3903	3831	3778	3706	3653	3805	3680	167	1125	1000	2550	5	1	16672240	641	-78.47	0.40	12	0.14	-49.00	9514.00	4620	20221125	-16.77	3195	20230727	20.34	4575	-15.96	20230608	3195	20.34	20230727	4620	-16.77	20221125	3195	20.34	20230727	0.71	N	005750	1000	166 억	199854	N	N	2	N	N
59	20231121	150210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3840	80	2	2.13	84149540	22076	93.81	3775	3870	3770	4885	2635	3760	3811.81	1.20	4099	3903	3831	3778	3706	3653	3805	3680	167	1125	1000	2550	5	1	16672240	640	-78.37	0.40	12	0.13	-49.00	9514.00	4620	20221125	-16.88	3195	20230727	20.19	4575	-16.07	20230608	3195	20.19	20230727	4620	-16.88	20221125	3195	20.19	20230727	0.71	N	005750	1000	166 억	199854	N	N	7	N	N
60	20231121	140206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3800	40	2	1.06	60563980	15908	67.60	3775	3870	3770	4885	2635	3760	3807.14	1.20	2638	3903	3831	3778	3706	3653	3805	3680	167	1125	1000	2550	5	1	16672240	634	-77.55	0.40	12	0.10	-49.00	9514.00	4620	20221125	-17.75	3195	20230727	18.94	4575	-16.94	20230608	3195	18.94	20230727	4620	-17.75	20221125	3195	18.94	20230727	0.71	N	005750	1000	166 억	199854	N	N	7	N	N
61	20231121	130208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3820	60	2	1.60	53174725	13964	59.34	3775	3870	3770	4885	2635	3760	3807.99	1.20	2507	3903	3831	3778	3706	3653	3805	3680	167	1125	1000	2550	5	1	16672240	637	-77.96	0.40	12	0.08	-49.00	9514.00	4620	20221125	-17.32	3195	20230727	19.56	4575	-16.50	20230608	3195	19.56	20230727	4620	-17.32	20221125	3195	19.56	20230727	0.71	N	005750	1000	166 억	199854	N	N	7	N	N
62	20231121	120208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3825	65	2	1.73	43441145	11413	48.50	3775	3870	3770	4885	2635	3760	3806.29	1.20	1572	3903	3831	3778	3706	3653	3805	3680	167	1125	1000	2550	5	1	16672240	638	-78.06	0.40	12	0.07	-49.00	9514.00	4620	20221125	-17.21	3195	20230727	19.72	4575	-16.39	20230608	3195	19.72	20230727	4620	-17.21	20221125	3195	19.72	20230727	0.71	N	005750	1000	166 억	199854	N	N	7	N	N
63	20231121	110206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3830	70	2	1.86	28722095	7578	32.20	3775	3870	3770	4885	2635	3760	3790.19	1.20	1666	3903	3831	3778	3706	3653	3805	3680	167	1125	1000	2550	5	1	16672240	639	-78.16	0.40	12	0.05	-49.00	9514.00	4620	20221125	-17.10	3195	20230727	19.87	4575	-16.28	20230608	3195	19.87	20230727	4620	-17.10	20221125	3195	19.87	20230727	0.71	N	005750	1000	166 억	199854	N	N	7	N	N
64	20231121	100204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3800	40	2	1.06	11337235	3002	12.76	3775	3800	3770	4885	2635	3760	3776.56	1.20	628	3903	3831	3778	3706	3653	3805	3680	167	1125	1000	2550	5	1	16672240	634	-77.55	0.40	12	0.02	-49.00	9514.00	4620	20221125	-17.75	3195	20230727	18.94	4575	-16.94	20230608	3195	18.94	20230727	4620	-17.75	20221125	3195	18.94	20230727	0.71	N	005750	1000	166 억	199854	N	N	7	N	N
65	20231121	090206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3785	25	2	0.66	513555	136	0.58	3775	3785	3775	4885	2635	3760	3776.14	1.20	14	3903	3831	3778	3706	3653	3805	3680	167	1125	1000	2550	5	1	16672240	631	-77.24	0.40	12	0.00	-49.00	9514.00	4620	20221125	-18.07	3195	20230727	18.47	4575	-17.27	20230608	3195	18.47	20230727	4620	-18.07	20221125	3195	18.47	20230727	0.71	N	005750	1000	166 억	199854	N	N	7	N	N
66	20231120	160206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3760	10	2	0.27	87699405	23263	40.73	3785	3850	3725	4875	2625	3750	3769.92	1.15	6799	3960	3855	3790	3685	3620	3822	3652	167	1125	1000	2550	5	1	16672240	627	-76.73	0.40	12	0.14	-49.00	9514.00	4620	20221125	-18.61	3195	20230727	17.68	4575	-17.81	20230608	3195	17.68	20230727	4620	-18.61	20221125	3195	17.68	20230727	0.70	N	005750	1000	166 억	192425	N	N	7	N	N
67	20231120	150207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3815	65	2	1.73	79790255	21169	37.06	3785	3850	3725	4875	2625	3750	3769.20	1.15	7342	3960	3855	3790	3685	3620	3822	3652	167	1125	1000	2550	5	1	16672240	636	-77.86	0.40	12	0.13	-49.00	9514.00	4620	20221125	-17.42	3195	20230727	19.41	4575	-16.61	20230608	3195	19.41	20230727	4620	-17.42	20221125	3195	19.41	20230727	0.70	N	005750	1000	166 억	192425	N	N	5	N	N
68	20231120	140207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3805	55	2	1.47	55813020	14849	26.00	3785	3850	3725	4875	2625	3750	3758.71	1.15	5863	3960	3855	3790	3685	3620	3822	3652	167	1125	1000	2550	5	1	16672240	634	-77.65	0.40	12	0.09	-49.00	9514.00	4620	20221125	-17.64	3195	20230727	19.09	4575	-16.83	20230608	3195	19.09	20230727	4620	-17.64	20221125	3195	19.09	20230727	0.70	N	005750	1000	166 억	192425	N	N	5	N	N
69	20231120	130206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3770	20	2	0.53	39356070	10488	18.36	3785	3785	3725	4875	2625	3750	3752.49	1.15	2782	3960	3855	3790	3685	3620	3822	3652	167	1125	1000	2550	5	1	16672240	629	-76.94	0.40	12	0.06	-49.00	9514.00	4620	20221125	-18.40	3195	20230727	18.00	4575	-17.60	20230608	3195	18.00	20230727	4620	-18.40	20221125	3195	18.00	20230727	0.70	N	005750	1000	166 억	192425	N	N	5	N	N
70	20231120	120206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3755	5	2	0.13	31157845	8312	14.55	3785	3785	3725	4875	2625	3750	3748.54	1.15	1040	3960	3855	3790	3685	3620	3822	3652	167	1125	1000	2550	5	1	16672240	626	-76.63	0.39	12	0.05	-49.00	9514.00	4620	20221125	-18.72	3195	20230727	17.53	4575	-17.92	20230608	3195	17.53	20230727	4620	-18.72	20221125	3195	17.53	20230727	0.70	N	005750	1000	166 억	192425	N	N	5	N	N
71	20231120	110205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3750	0	3	0.00	24146150	6444	11.28	3785	3785	3725	4875	2625	3750	3747.07	1.15	1125	3960	3855	3790	3685	3620	3822	3652	167	1125	1000	2550	5	1	16672240	625	-76.53	0.39	12	0.04	-49.00	9514.00	4620	20221125	-18.83	3195	20230727	17.37	4575	-18.03	20230608	3195	17.37	20230727	4620	-18.83	20221125	3195	17.37	20230727	0.70	N	005750	1000	166 억	192425	N	N	5	N	N
72	20231120	100205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3770	20	2	0.53	20968425	5598	9.80	3785	3785	3725	4875	2625	3750	3745.70	1.15	1062	3960	3855	3790	3685	3620	3822	3652	167	1125	1000	2550	5	1	16672240	629	-76.94	0.40	12	0.03	-49.00	9514.00	4620	20221125	-18.40	3195	20230727	18.00	4575	-17.60	20230608	3195	18.00	20230727	4620	-18.40	20221125	3195	18.00	20230727	0.70	N	005750	1000	166 억	192425	N	N	5	N	N
73	20231120	090206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3770	20	2	0.53	264465	70	0.12	3785	3785	3770	4875	2625	3750	3778.07	1.15	-33	3960	3855	3790	3685	3620	3822	3652	167	1125	1000	2550	5	1	16672240	629	-76.94	0.40	12	0.00	-49.00	9514.00	4620	20221125	-18.40	3195	20230727	18.00	4575	-17.60	20230608	3195	18.00	20230727	4620	-18.40	20221125	3195	18.00	20230727	0.70	N	005750	1000	166 억	192425	N	N	5	N	N
74	20231117	160209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3750	-145	5	-3.72	215835260	57111	143.05	3895	3895	3725	5060	2730	3895	3779.22	1.29	-20496	4091	3992	3926	3827	3761	3960	3795	167	1165	1000	2640	5	1	16672240	625	-76.53	0.39	12	0.34	-49.00	9514.00	4620	20221125	-18.83	3195	20230727	17.37	4575	-18.03	20230608	3195	17.37	20230727	4620	-18.83	20221125	3195	17.37	20230727	0.71	N	005750	1000	166 억	214705	N	N	5	N	N
75	20231117	150210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3755	-140	5	-3.59	209199110	55342	138.62	3895	3895	3725	5060	2730	3895	3780.11	1.29	-20115	4091	3992	3926	3827	3761	3960	3795	167	1165	1000	2640	5	1	16672240	626	-76.63	0.39	12	0.33	-49.00	9514.00	4620	20221125	-18.72	3195	20230727	17.53	4575	-17.92	20230608	3195	17.53	20230727	4620	-18.72	20221125	3195	17.53	20230727	0.71	N	005750	1000	166 억	214705	N	N	0	N	N
76	20231117	140210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3750	-145	5	-3.72	195408695	51659	129.39	3895	3895	3725	5060	2730	3895	3782.67	1.29	-17741	4091	3992	3926	3827	3761	3960	3795	167	1165	1000	2640	5	1	16672240	625	-76.53	0.39	12	0.31	-49.00	9514.00	4620	20221125	-18.83	3195	20230727	17.37	4575	-18.03	20230608	3195	17.37	20230727	4620	-18.83	20221125	3195	17.37	20230727	0.71	N	005750	1000	166 억	214705	N	N	0	N	N
77	20231117	130209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3745	-150	5	-3.85	181946570	48071	120.41	3895	3895	3725	5060	2730	3895	3784.95	1.29	-16749	4091	3992	3926	3827	3761	3960	3795	167	1165	1000	2640	5	1	16672240	624	-76.43	0.39	12	0.29	-49.00	9514.00	4620	20221125	-18.94	3195	20230727	17.21	4575	-18.14	20230608	3195	17.21	20230727	4620	-18.94	20221125	3195	17.21	20230727	0.71	N	005750	1000	166 억	214705	N	N	0	N	N
78	20231117	120209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3735	-160	5	-4.11	163718005	43185	108.17	3895	3895	3735	5060	2730	3895	3791.08	1.29	-15680	4091	3992	3926	3827	3761	3960	3795	167	1165	1000	2640	5	1	16672240	623	-76.22	0.39	12	0.26	-49.00	9514.00	4620	20221125	-19.16	3195	20230727	16.90	4575	-18.36	20230608	3195	16.90	20230727	4620	-19.16	20221125	3195	16.90	20230727	0.71	N	005750	1000	166 억	214705	N	N	0	N	N
79	20231117	110209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3745	-150	5	-3.85	145730695	38379	96.13	3895	3895	3745	5060	2730	3895	3797.15	1.29	-12497	4091	3992	3926	3827	3761	3960	3795	167	1165	1000	2640	5	1	16672240	624	-76.43	0.39	12	0.23	-49.00	9514.00	4620	20221125	-18.94	3195	20230727	17.21	4575	-18.14	20230608	3195	17.21	20230727	4620	-18.94	20221125	3195	17.21	20230727	0.71	N	005750	1000	166 억	214705	N	N	0	N	N
80	20231117	100210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3765	-130	5	-3.34	87009625	22773	57.04	3895	3895	3760	5060	2730	3895	3820.74	1.29	-7002	4091	3992	3926	3827	3761	3960	3795	167	1165	1000	2640	5	1	16672240	628	-76.84	0.40	12	0.14	-49.00	9514.00	4620	20221125	-18.51	3195	20230727	17.84	4575	-17.70	20230608	3195	17.84	20230727	4620	-18.51	20221125	3195	17.84	20230727	0.71	N	005750	1000	166 억	214705	N	N	0	N	N
81	20231117	090209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3895	0	3	0.00	1269770	326	0.82	3895	3895	3895	5060	2730	3895	3895.00	1.29	0	4091	3992	3926	3827	3761	3960	3795	167	1165	1000	2640	5	1	16672240	649	-79.49	0.41	12	0.00	-49.00	9514.00	4620	20221125	-15.69	3195	20230727	21.91	4575	-14.86	20230608	3195	21.91	20230727	4620	-15.69	20221125	3195	21.91	20230727	0.71	N	005750	1000	166 억	214705	N	N	0	N	N
82	20231116	160209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3890	-60	5	-1.52	149782405	38458	95.65	3935	4025	3860	5130	2765	3950	3894.70	1.28	582	4010	3980	3920	3890	3830	3995	3905	167	1180	1000	2680	5	1	16672240	649	-79.39	0.41	12	0.23	-49.00	9514.00	4620	20221125	-15.80	3195	20230727	21.75	4575	-14.97	20230608	3195	21.75	20230727	4620	-15.80	20221125	3195	21.75	20230727	0.71	N	005750	1000	166 억	213824	N	N	0	N	N
83	20231116	150210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3885	-65	5	-1.65	134322595	34476	85.75	3935	4025	3860	5130	2765	3950	3896.12	1.28	1359	4010	3980	3920	3890	3830	3995	3905	167	1180	1000	2680	5	1	16672240	648	-79.29	0.41	12	0.21	-49.00	9514.00	4620	20221125	-15.91	3195	20230727	21.60	4575	-15.08	20230608	3195	21.60	20230727	4620	-15.91	20221125	3195	21.60	20230727	0.71	N	005750	1000	166 억	213824	N	N	0	N	N
84	20231116	140209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3865	-85	5	-2.15	108612390	27831	69.22	3935	4025	3860	5130	2765	3950	3902.57	1.28	1471	4010	3980	3920	3890	3830	3995	3905	167	1180	1000	2680	5	1	16672240	644	-78.88	0.41	12	0.17	-49.00	9514.00	4620	20221125	-16.34	3195	20230727	20.97	4575	-15.52	20230608	3195	20.97	20230727	4620	-16.34	20221125	3195	20.97	20230727	0.71	N	005750	1000	166 억	213824	N	N	0	N	N
85	20231116	130209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3865	-85	5	-2.15	91021750	23285	57.91	3935	4025	3865	5130	2765	3950	3909.03	1.28	1469	4010	3980	3920	3890	3830	3995	3905	167	1180	1000	2680	5	1	16672240	644	-78.88	0.41	12	0.14	-49.00	9514.00	4620	20221125	-16.34	3195	20230727	20.97	4575	-15.52	20230608	3195	20.97	20230727	4620	-16.34	20221125	3195	20.97	20230727	0.71	N	005750	1000	166 억	213824	N	N	0	N	N
86	20231116	120209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3880	-70	5	-1.77	72598075	18529	46.08	3935	4025	3880	5130	2765	3950	3918.08	1.28	1395	4010	3980	3920	3890	3830	3995	3905	167	1180	1000	2680	5	1	16672240	647	-79.18	0.41	12	0.11	-49.00	9514.00	4620	20221125	-16.02	3195	20230727	21.44	4575	-15.19	20230608	3195	21.44	20230727	4620	-16.02	20221125	3195	21.44	20230727	0.71	N	005750	1000	166 억	213824	N	N	0	N	N
87	20231116	110208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3910	-40	5	-1.01	45442870	11548	28.72	3935	4025	3900	5130	2765	3950	3935.13	1.28	841	4010	3980	3920	3890	3830	3995	3905	167	1180	1000	2680	5	1	16672240	652	-79.80	0.41	12	0.07	-49.00	9514.00	4620	20221125	-15.37	3195	20230727	22.38	4575	-14.54	20230608	3195	22.38	20230727	4620	-15.37	20221125	3195	22.38	20230727	0.71	N	005750	1000	166 억	213824	N	N	0	N	N
88	20231116	100206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3935	-15	5	-0.38	8460250	2150	5.35	3935	3935	3935	5130	2765	3950	3935.00	1.28	3	4010	3980	3920	3890	3830	3995	3905	167	1180	1000	2680	5	1	16672240	656	-80.31	0.41	12	0.01	-49.00	9514.00	4620	20221125	-14.83	3195	20230727	23.16	4575	-13.99	20230608	3195	23.16	20230727	4620	-14.83	20221125	3195	23.16	20230727	0.71	N	005750	1000	166 억	213824	N	N	0	N	N
89	20231116	090205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3950	0	3	0.00	0	0	0.00	0	0	0	5130	2765	3950	0.00	1.28	0	4010	3980	3920	3890	3830	3995	3905	167	1180	1000	2680	5	1	16672240	659	-80.61	0.42	12	0.00	-49.00	9514.00	4620	20221125	-14.50	3195	20230727	23.63	4575	-13.66	20230608	3195	23.63	20230727	4620	-14.50	20221125	3195	23.63	20230727	0.71	N	005750	1000	166 억	213824	N	N	0	N	N
90	20231115	160201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3950	90	2	2.33	149179935	38196	239.74	3860	3950	3860	5010	2705	3860	3905.64	1.18	14795	4013	3936	3898	3821	3783	3917	3802	167	1150	1000	2620	5	1	16672240	659	-80.61	0.42	12	0.23	-49.00	9514.00	4620	20221125	-14.50	3195	20230727	23.63	4575	-13.66	20230608	3195	23.63	20230727	4620	-14.50	20221125	3195	23.63	20230727	0.71	N	005750	1000	166 억	197102	N	N	12	N	N
91	20231115	150210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3925	65	2	1.68	135521080	34723	217.95	3860	3950	3860	5010	2705	3860	3902.92	1.18	15633	4013	3936	3898	3821	3783	3917	3802	167	1150	1000	2620	5	1	16672240	654	-80.10	0.41	12	0.21	-49.00	9514.00	4620	20221125	-15.04	3195	20230727	22.85	4575	-14.21	20230608	3195	22.85	20230727	4620	-15.04	20221125	3195	22.85	20230727	0.71	N	005750	1000	166 억	197102	N	N	12	N	N
92	20231115	140211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3930	70	2	1.81	114803530	29433	184.74	3860	3950	3860	5010	2705	3860	3900.50	1.18	13626	4013	3936	3898	3821	3783	3917	3802	167	1150	1000	2620	5	1	16672240	655	-80.20	0.41	12	0.18	-49.00	9514.00	4620	20221125	-14.94	3195	20230727	23.00	4575	-14.10	20230608	3195	23.00	20230727	4620	-14.94	20221125	3195	23.00	20230727	0.71	N	005750	1000	166 억	197102	N	N	12	N	N
93	20231115	130210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3915	55	2	1.42	107588135	27598	173.22	3860	3940	3860	5010	2705	3860	3898.40	1.18	13185	4013	3936	3898	3821	3783	3917	3802	167	1150	1000	2620	5	1	16672240	653	-79.90	0.41	12	0.17	-49.00	9514.00	4620	20221125	-15.26	3195	20230727	22.54	4575	-14.43	20230608	3195	22.54	20230727	4620	-15.26	20221125	3195	22.54	20230727	0.71	N	005750	1000	166 억	197102	N	N	12	N	N
94	20231115	120211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3910	50	2	1.30	97729235	25077	157.40	3860	3940	3860	5010	2705	3860	3897.17	1.18	12320	4013	3936	3898	3821	3783	3917	3802	167	1150	1000	2620	5	1	16672240	652	-79.80	0.41	12	0.15	-49.00	9514.00	4620	20221125	-15.37	3195	20230727	22.38	4575	-14.54	20230608	3195	22.38	20230727	4620	-15.37	20221125	3195	22.38	20230727	0.71	N	005750	1000	166 억	197102	N	N	12	N	N
95	20231115	110213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3940	80	2	2.07	70857140	18194	114.20	3860	3940	3860	5010	2705	3860	3894.53	1.18	9732	4013	3936	3898	3821	3783	3917	3802	167	1150	1000	2620	5	1	16672240	657	-80.41	0.41	12	0.11	-49.00	9514.00	4620	20221125	-14.72	3195	20230727	23.32	4575	-13.88	20230608	3195	23.32	20230727	4620	-14.72	20221125	3195	23.32	20230727	0.71	N	005750	1000	166 억	197102	N	N	12	N	N
96	20231115	100210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3900	40	2	1.04	55855000	14366	90.17	3860	3920	3860	5010	2705	3860	3888.00	1.18	7920	4013	3936	3898	3821	3783	3917	3802	167	1150	1000	2620	5	1	16672240	650	-79.59	0.41	12	0.09	-49.00	9514.00	4620	20221125	-15.58	3195	20230727	22.07	4575	-14.75	20230608	3195	22.07	20230727	4620	-15.58	20221125	3195	22.07	20230727	0.71	N	005750	1000	166 억	197102	N	N	12	N	N
97	20231115	090209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3870	10	2	0.26	7099760	1839	11.54	3860	3870	3860	5010	2705	3860	3860.66	1.18	-91	4013	3936	3898	3821	3783	3917	3802	167	1150	1000	2620	5	1	16672240	645	-78.98	0.41	12	0.01	-49.00	9514.00	4620	20221125	-16.23	3195	20230727	21.13	4575	-15.41	20230608	3195	21.13	20230727	4620	-16.23	20221125	3195	21.13	20230727	0.71	N	005750	1000	166 억	197102	N	N	12	N	N
98	20231114	160209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3860	-40	5	-1.03	62335940	15882	72.51	3860	3975	3860	5070	2730	3900	3924.95	1.14	7325	3986	3942	3891	3847	3796	3947	3852	167	1170	1000	2650	5	1	16672240	644	-78.78	0.41	12	0.10	-49.00	9514.00	4620	20221125	-16.45	3195	20230727	20.81	4575	-15.63	20230608	3195	20.81	20230727	4620	-16.45	20221125	3195	20.81	20230727	0.70	N	005750	1000	166 억	189753	N	N	12	N	N
99	20231114	150208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3955	55	2	1.41	43993355	11156	50.93	3860	3975	3860	5070	2730	3900	3943.47	1.14	7695	3986	3942	3891	3847	3796	3947	3852	167	1170	1000	2650	5	1	16672240	659	-80.71	0.42	12	0.07	-49.00	9514.00	4620	20221125	-14.39	3195	20230727	23.79	4575	-13.55	20230608	3195	23.79	20230727	4620	-14.39	20221125	3195	23.79	20230727	0.70	N	005750	1000	166 억	189753	N	N	13	N	N
100	20231114	140208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3950	50	2	1.28	42126790	10684	48.78	3860	3975	3860	5070	2730	3900	3942.98	1.14	7788	3986	3942	3891	3847	3796	3947	3852	167	1170	1000	2650	5	1	16672240	659	-80.61	0.42	12	0.06	-49.00	9514.00	4620	20221125	-14.50	3195	20230727	23.63	4575	-13.66	20230608	3195	23.63	20230727	4620	-14.50	20221125	3195	23.63	20230727	0.70	N	005750	1000	166 억	189753	N	N	13	N	N
101	20231114	130209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3940	40	2	1.03	40590560	10294	47.00	3860	3975	3860	5070	2730	3900	3943.13	1.14	7732	3986	3942	3891	3847	3796	3947	3852	167	1170	1000	2650	5	1	16672240	657	-80.41	0.41	12	0.06	-49.00	9514.00	4620	20221125	-14.72	3195	20230727	23.32	4575	-13.88	20230608	3195	23.32	20230727	4620	-14.72	20221125	3195	23.32	20230727	0.70	N	005750	1000	166 억	189753	N	N	13	N	N
102	20231114	120208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3930	30	2	0.77	38307515	9715	44.35	3860	3975	3860	5070	2730	3900	3943.13	1.14	7536	3986	3942	3891	3847	3796	3947	3852	167	1170	1000	2650	5	1	16672240	655	-80.20	0.41	12	0.06	-49.00	9514.00	4620	20221125	-14.94	3195	20230727	23.00	4575	-14.10	20230608	3195	23.00	20230727	4620	-14.94	20221125	3195	23.00	20230727	0.70	N	005750	1000	166 억	189753	N	N	13	N	N
103	20231114	110211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3955	55	2	1.41	35332775	8959	40.90	3860	3975	3860	5070	2730	3900	3943.83	1.14	7452	3986	3942	3891	3847	3796	3947	3852	167	1170	1000	2650	5	1	16672240	659	-80.71	0.42	12	0.05	-49.00	9514.00	4620	20221125	-14.39	3195	20230727	23.79	4575	-13.55	20230608	3195	23.79	20230727	4620	-14.39	20221125	3195	23.79	20230727	0.70	N	005750	1000	166 억	189753	N	N	13	N	N
104	20231114	100209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3965	65	2	1.67	34156855	8662	39.55	3860	3975	3860	5070	2730	3900	3943.30	1.14	7548	3986	3942	3891	3847	3796	3947	3852	167	1170	1000	2650	5	1	16672240	661	-80.92	0.42	12	0.05	-49.00	9514.00	4620	20221125	-14.18	3195	20230727	24.10	4575	-13.33	20230608	3195	24.10	20230727	4620	-14.18	20221125	3195	24.10	20230727	0.70	N	005750	1000	166 억	189753	N	N	13	N	N
105	20231114	090207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3870	-30	5	-0.77	2299390	592	2.70	3860	3890	3860	5070	2730	3900	3884.10	1.14	512	3986	3942	3891	3847	3796	3947	3852	167	1170	1000	2650	5	1	16672240	645	-78.98	0.41	12	0.00	-49.00	9514.00	4620	20221125	-16.23	3195	20230727	21.13	4575	-15.41	20230608	3195	21.13	20230727	4620	-16.23	20221125	3195	21.13	20230727	0.70	N	005750	1000	166 억	189753	N	N	13	N	N
106	20231113	160207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3900	0	3	0.00	84871045	21852	48.37	3900	3935	3840	5070	2730	3900	3883.90	1.13	1652	4156	4027	3941	3812	3726	3985	3770	167	1170	1000	2650	5	1	16672240	650	-79.59	0.41	12	0.13	-49.00	9514.00	4620	20221125	-15.58	3195	20230727	22.07	4575	-14.75	20230608	3195	22.07	20230727	4620	-15.58	20221125	3195	22.07	20230727	0.70	N	005750	1000	166 억	188065	N	N	13	N	N
107	20231113	150207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3910	10	2	0.26	77344945	19927	44.10	3900	3935	3840	5070	2730	3900	3881.41	1.13	1698	4156	4027	3941	3812	3726	3985	3770	167	1170	1000	2650	5	1	16672240	652	-79.80	0.41	12	0.12	-49.00	9514.00	4620	20221125	-15.37	3195	20230727	22.38	4575	-14.54	20230608	3195	22.38	20230727	4620	-15.37	20221125	3195	22.38	20230727	0.70	N	005750	1000	166 억	188065	N	N	29	N	N
108	20231113	140206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3865	-35	5	-0.90	67688825	17442	38.60	3900	3935	3840	5070	2730	3900	3880.79	1.13	1627	4156	4027	3941	3812	3726	3985	3770	167	1170	1000	2650	5	1	16672240	644	-78.88	0.41	12	0.10	-49.00	9514.00	4620	20221125	-16.34	3195	20230727	20.97	4575	-15.52	20230608	3195	20.97	20230727	4620	-16.34	20221125	3195	20.97	20230727	0.70	N	005750	1000	166 억	188065	N	N	29	N	N
109	20231113	130205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3855	-45	5	-1.15	58123505	14960	33.11	3900	3935	3855	5070	2730	3900	3885.26	1.13	1171	4156	4027	3941	3812	3726	3985	3770	167	1170	1000	2650	5	1	16672240	643	-78.67	0.41	12	0.09	-49.00	9514.00	4620	20221125	-16.56	3195	20230727	20.66	4575	-15.74	20230608	3195	20.66	20230727	4620	-16.56	20221125	3195	20.66	20230727	0.70	N	005750	1000	166 억	188065	N	N	29	N	N
110	20231113	120205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3910	10	2	0.26	36732565	9433	20.88	3900	3935	3855	5070	2730	3900	3894.05	1.13	1189	4156	4027	3941	3812	3726	3985	3770	167	1170	1000	2650	5	1	16672240	652	-79.80	0.41	12	0.06	-49.00	9514.00	4620	20221125	-15.37	3195	20230727	22.38	4575	-14.54	20230608	3195	22.38	20230727	4620	-15.37	20221125	3195	22.38	20230727	0.70	N	005750	1000	166 억	188065	N	N	29	N	N
111	20231113	110205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3875	-25	5	-0.64	25732365	6599	14.61	3900	3935	3875	5070	2730	3900	3899.43	1.13	1235	4156	4027	3941	3812	3726	3985	3770	167	1170	1000	2650	5	1	16672240	646	-79.08	0.41	12	0.04	-49.00	9514.00	4620	20221125	-16.13	3195	20230727	21.28	4575	-15.30	20230608	3195	21.28	20230727	4620	-16.13	20221125	3195	21.28	20230727	0.70	N	005750	1000	166 억	188065	N	N	29	N	N
112	20231113	100206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3925	25	2	0.64	14648520	3748	8.30	3900	3935	3885	5070	2730	3900	3908.36	1.13	748	4156	4027	3941	3812	3726	3985	3770	167	1170	1000	2650	5	1	16672240	654	-80.10	0.41	12	0.02	-49.00	9514.00	4620	20221125	-15.04	3195	20230727	22.85	4575	-14.21	20230608	3195	22.85	20230727	4620	-15.04	20221125	3195	22.85	20230727	0.70	N	005750	1000	166 억	188065	N	N	29	N	N
113	20231113	090206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3905	5	2	0.13	1805700	463	1.02	3900	3910	3885	5070	2730	3900	3900.00	1.13	28	4156	4027	3941	3812	3726	3985	3770	167	1170	1000	2650	5	1	16672240	651	-79.69	0.41	12	0.00	-49.00	9514.00	4620	20221125	-15.48	3195	20230727	22.22	4575	-14.64	20230608	3195	22.22	20230727	4620	-15.48	20221125	3195	22.22	20230727	0.70	N	005750	1000	166 억	188065	N	N	29	N	N
114	20231110	160207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3900	-130	5	-3.23	176458125	45181	291.10	4025	4070	3855	5230	2825	4030	3905.59	1.18	-7403	4133	4081	4043	3991	3953	4107	4017	167	1200	1000	2740	5	1	16672240	650	-79.59	0.41	12	0.27	-49.00	9514.00	4620	20221125	-15.58	3195	20230727	22.07	4575	-14.75	20230608	3195	22.07	20230727	4620	-15.58	20221125	3195	22.07	20230727	0.72	N	005750	1000	166 억	196329	N	N	29	N	N
115	20231110	150209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3885	-145	5	-3.60	166868315	42720	275.24	4025	4070	3855	5230	2825	4030	3906.09	1.18	-7206	4133	4081	4043	3991	3953	4107	4017	167	1200	1000	2740	5	1	16672240	648	-79.29	0.41	12	0.26	-49.00	9514.00	4620	20221125	-15.91	3195	20230727	21.60	4575	-15.08	20230608	3195	21.60	20230727	4620	-15.91	20221125	3195	21.60	20230727	0.72	N	005750	1000	166 억	196329	N	N	6	N	N
116	20231110	140207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3885	-145	5	-3.60	138849030	35489	228.65	4025	4070	3855	5230	2825	4030	3912.45	1.18	-5799	4133	4081	4043	3991	3953	4107	4017	167	1200	1000	2740	5	1	16672240	648	-79.29	0.41	12	0.21	-49.00	9514.00	4620	20221125	-15.91	3195	20230727	21.60	4575	-15.08	20230608	3195	21.60	20230727	4620	-15.91	20221125	3195	21.60	20230727	0.72	N	005750	1000	166 억	196329	N	N	6	N	N
117	20231110	130209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3880	-150	5	-3.72	124665810	31818	205.00	4025	4070	3855	5230	2825	4030	3918.09	1.18	-5330	4133	4081	4043	3991	3953	4107	4017	167	1200	1000	2740	5	1	16672240	647	-79.18	0.41	12	0.19	-49.00	9514.00	4620	20221125	-16.02	3195	20230727	21.44	4575	-15.19	20230608	3195	21.44	20230727	4620	-16.02	20221125	3195	21.44	20230727	0.72	N	005750	1000	166 억	196329	N	N	6	N	N
118	20231110	120206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3880	-150	5	-3.72	103115385	26255	169.16	4025	4070	3880	5230	2825	4030	3927.46	1.18	-5280	4133	4081	4043	3991	3953	4107	4017	167	1200	1000	2740	5	1	16672240	647	-79.18	0.41	12	0.16	-49.00	9514.00	4620	20221125	-16.02	3195	20230727	21.44	4575	-15.19	20230608	3195	21.44	20230727	4620	-16.02	20221125	3195	21.44	20230727	0.72	N	005750	1000	166 억	196329	N	N	6	N	N
119	20231110	110207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3905	-125	5	-3.10	79521615	20196	130.12	4025	4070	3890	5230	2825	4030	3937.49	1.18	-2559	4133	4081	4043	3991	3953	4107	4017	167	1200	1000	2740	5	1	16672240	651	-79.69	0.41	12	0.12	-49.00	9514.00	4620	20221125	-15.48	3195	20230727	22.22	4575	-14.64	20230608	3195	22.22	20230727	4620	-15.48	20221125	3195	22.22	20230727	0.72	N	005750	1000	166 억	196329	N	N	6	N	N
120	20231110	100207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3930	-100	5	-2.48	68024415	17257	111.18	4025	4070	3890	5230	2825	4030	3941.84	1.18	-2419	4133	4081	4043	3991	3953	4107	4017	167	1200	1000	2740	5	1	16672240	655	-80.20	0.41	12	0.10	-49.00	9514.00	4620	20221125	-14.94	3195	20230727	23.00	4575	-14.10	20230608	3195	23.00	20230727	4620	-14.94	20221125	3195	23.00	20230727	0.72	N	005750	1000	166 억	196329	N	N	6	N	N
121	20231110	090205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3980	-50	5	-1.24	4261930	1067	6.87	4025	4025	3980	5230	2825	4030	3994.31	1.18	-305	4133	4081	4043	3991	3953	4107	4017	167	1200	1000	2740	5	1	16672240	664	-81.22	0.42	12	0.01	-49.00	9514.00	4620	20221125	-13.85	3195	20230727	24.57	4575	-13.01	20230608	3195	24.57	20230727	4620	-13.85	20221125	3195	24.57	20230727	0.72	N	005750	1000	166 억	196329	N	N	6	N	N
122	20231109	160203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4030	10	2	0.25	62563490	15520	94.03	4015	4095	4005	5220	2815	4020	4031.15	1.20	-3330	4140	4080	4050	3990	3960	4065	3975	167	1200	1000	2730	5	1	16672240	672	-82.24	0.42	12	0.09	-49.00	9514.00	4620	20221125	-12.77	3195	20230727	26.13	4575	-11.91	20230608	3195	26.13	20230727	4620	-12.77	20221125	3195	26.13	20230727	0.69	N	005750	1000	166 억	200419	N	N	6	N	N
123	20231109	150205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4030	10	2	0.25	51681705	12816	77.65	4015	4095	4005	5220	2815	4020	4032.59	1.20	-2563	4140	4080	4050	3990	3960	4065	3975	167	1200	1000	2730	5	1	16672240	672	-82.24	0.42	12	0.08	-49.00	9514.00	4620	20221125	-12.77	3195	20230727	26.13	4575	-11.91	20230608	3195	26.13	20230727	4620	-12.77	20221125	3195	26.13	20230727	0.69	N	005750	1000	166 억	200419	N	N	1	N	N
124	20231109	140204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4035	15	2	0.37	45134800	11189	67.79	4015	4095	4005	5220	2815	4020	4033.85	1.20	-2441	4140	4080	4050	3990	3960	4065	3975	167	1200	1000	2730	5	1	16672240	673	-82.35	0.42	12	0.07	-49.00	9514.00	4620	20221125	-12.66	3195	20230727	26.29	4575	-11.80	20230608	3195	26.29	20230727	4620	-12.66	20221125	3195	26.29	20230727	0.69	N	005750	1000	166 억	200419	N	N	1	N	N
125	20231109	130204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4040	20	2	0.50	40149670	9946	60.26	4015	4095	4005	5220	2815	4020	4036.77	1.20	-2441	4140	4080	4050	3990	3960	4065	3975	167	1200	1000	2730	5	1	16672240	674	-82.45	0.42	12	0.06	-49.00	9514.00	4620	20221125	-12.55	3195	20230727	26.45	4575	-11.69	20230608	3195	26.45	20230727	4620	-12.55	20221125	3195	26.45	20230727	0.69	N	005750	1000	166 억	200419	N	N	1	N	N
126	20231109	120204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4050	30	2	0.75	38163845	9452	57.27	4015	4095	4005	5220	2815	4020	4037.65	1.20	-2467	4140	4080	4050	3990	3960	4065	3975	167	1200	1000	2730	5	1	16672240	675	-82.65	0.43	12	0.06	-49.00	9514.00	4620	20221125	-12.34	3195	20230727	26.76	4575	-11.48	20230608	3195	26.76	20230727	4620	-12.34	20221125	3195	26.76	20230727	0.69	N	005750	1000	166 억	200419	N	N	1	N	N
127	20231109	110204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4045	25	2	0.62	34530895	8550	51.80	4015	4095	4005	5220	2815	4020	4038.70	1.20	-2599	4140	4080	4050	3990	3960	4065	3975	167	1200	1000	2730	5	1	16672240	674	-82.55	0.43	12	0.05	-49.00	9514.00	4620	20221125	-12.45	3195	20230727	26.60	4575	-11.58	20230608	3195	26.60	20230727	4620	-12.45	20221125	3195	26.60	20230727	0.69	N	005750	1000	166 억	200419	N	N	1	N	N
128	20231109	100203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4015	-5	5	-0.12	32188155	7967	48.27	4015	4095	4005	5220	2815	4020	4040.19	1.20	-2814	4140	4080	4050	3990	3960	4065	3975	167	1200	1000	2730	5	1	16672240	669	-81.94	0.42	12	0.05	-49.00	9514.00	4620	20221125	-13.10	3195	20230727	25.67	4575	-12.24	20230608	3195	25.67	20230727	4620	-13.10	20221125	3195	25.67	20230727	0.69	N	005750	1000	166 억	200419	N	N	1	N	N
129	20231109	090203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4025	5	2	0.12	1968540	490	2.97	4015	4045	4010	5220	2815	4020	4017.43	1.20	-74	4140	4080	4050	3990	3960	4065	3975	167	1200	1000	2730	5	1	16672240	671	-82.14	0.42	12	0.00	-49.00	9514.00	4620	20221125	-12.88	3195	20230727	25.98	4575	-12.02	20230608	3195	25.98	20230727	4620	-12.88	20221125	3195	25.98	20230727	0.69	N	005750	1000	166 억	200419	N	N	1	N	N
130	20231108	160203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4020	-80	5	-1.95	66938910	16505	73.89	4100	4110	4020	5330	2870	4100	4055.69	1.23	-4346	4216	4157	4081	4022	3946	4187	4052	167	1230	1000	2780	5	1	16672240	670	-82.04	0.42	12	0.10	-49.00	9514.00	4620	20221125	-12.99	3195	20230727	25.82	4575	-12.13	20230608	3195	25.82	20230727	4620	-12.99	20221125	3195	25.82	20230727	0.70	N	005750	1000	166 억	204981	N	N	1	N	N
131	20231108	150204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4035	-65	5	-1.59	57282705	14110	63.17	4100	4110	4035	5330	2870	4100	4059.72	1.23	-3820	4216	4157	4081	4022	3946	4187	4052	167	1230	1000	2780	5	1	16672240	673	-82.35	0.42	12	0.08	-49.00	9514.00	4620	20221125	-12.66	3195	20230727	26.29	4575	-11.80	20230608	3195	26.29	20230727	4620	-12.66	20221125	3195	26.29	20230727	0.70	N	005750	1000	166 억	204981	N	N	0	N	N
132	20231108	140203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4065	-35	5	-0.85	48220225	11870	53.14	4100	4110	4045	5330	2870	4100	4062.36	1.23	-2667	4216	4157	4081	4022	3946	4187	4052	167	1230	1000	2780	5	1	16672240	678	-82.96	0.43	12	0.07	-49.00	9514.00	4620	20221125	-12.01	3195	20230727	27.23	4575	-11.15	20230608	3195	27.23	20230727	4620	-12.01	20221125	3195	27.23	20230727	0.70	N	005750	1000	166 억	204981	N	N	0	N	N
133	20231108	130203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4065	-35	5	-0.85	43027240	10587	47.40	4100	4110	4045	5330	2870	4100	4064.16	1.23	-2646	4216	4157	4081	4022	3946	4187	4052	167	1230	1000	2780	5	1	16672240	678	-82.96	0.43	12	0.06	-49.00	9514.00	4620	20221125	-12.01	3195	20230727	27.23	4575	-11.15	20230608	3195	27.23	20230727	4620	-12.01	20221125	3195	27.23	20230727	0.70	N	005750	1000	166 억	204981	N	N	0	N	N
134	20231108	120204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4060	-40	5	-0.98	29031220	7133	31.93	4100	4110	4045	5330	2870	4100	4069.99	1.23	-1871	4216	4157	4081	4022	3946	4187	4052	167	1230	1000	2780	5	1	16672240	677	-82.86	0.43	12	0.04	-49.00	9514.00	4620	20221125	-12.12	3195	20230727	27.07	4575	-11.26	20230608	3195	27.07	20230727	4620	-12.12	20221125	3195	27.07	20230727	0.70	N	005750	1000	166 억	204981	N	N	0	N	N
135	20231108	110203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4055	-45	5	-1.10	25587120	6285	28.14	4100	4110	4045	5330	2870	4100	4071.14	1.23	-1858	4216	4157	4081	4022	3946	4187	4052	167	1230	1000	2780	5	1	16672240	676	-82.76	0.43	12	0.04	-49.00	9514.00	4620	20221125	-12.23	3195	20230727	26.92	4575	-11.37	20230608	3195	26.92	20230727	4620	-12.23	20221125	3195	26.92	20230727	0.70	N	005750	1000	166 억	204981	N	N	0	N	N
136	20231108	100203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4065	-35	5	-0.85	14234980	3487	15.61	4100	4110	4050	5330	2870	4100	4082.30	1.23	-750	4216	4157	4081	4022	3946	4187	4052	167	1230	1000	2780	5	1	16672240	678	-82.96	0.43	12	0.02	-49.00	9514.00	4620	20221125	-12.01	3195	20230727	27.23	4575	-11.15	20230608	3195	27.23	20230727	4620	-12.01	20221125	3195	27.23	20230727	0.70	N	005750	1000	166 억	204981	N	N	0	N	N
137	20231108	090203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4110	10	2	0.24	1279185	312	1.40	4100	4110	4075	5330	2870	4100	4099.95	1.23	-308	4216	4157	4081	4022	3946	4187	4052	167	1230	1000	2780	5	1	16672240	685	-83.88	0.43	12	0.00	-49.00	9514.00	4620	20221125	-11.04	3195	20230727	28.64	4575	-10.16	20230608	3195	28.64	20230727	4620	-11.04	20221125	3195	28.64	20230727	0.70	N	005750	1000	166 억	204981	N	N	0	N	N
138	20231107	160203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4100	55	2	1.36	90659650	22337	59.27	4040	4140	4005	5250	2835	4045	4058.72	1.24	-442	4248	4146	4088	3986	3928	4117	3957	167	1205	1000	2750	5	1	16672240	684	-83.67	0.43	12	0.13	-49.00	9514.00	4620	20221125	-11.26	3195	20230727	28.33	4575	-10.38	20230608	3195	28.33	20230727	4620	-11.26	20221125	3195	28.33	20230727	0.69	N	005750	1000	166 억	206787	N	N	1	N	N
139	20231107	150203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4075	30	2	0.74	80980685	19974	53.00	4040	4140	4005	5250	2835	4045	4054.30	1.24	-640	4248	4146	4088	3986	3928	4117	3957	167	1205	1000	2750	5	1	16672240	679	-83.16	0.43	12	0.12	-49.00	9514.00	4620	20221125	-11.80	3195	20230727	27.54	4575	-10.93	20230608	3195	27.54	20230727	4620	-11.80	20221125	3195	27.54	20230727	0.69	N	005750	1000	166 억	206787	N	N	1	N	N
140	20231107	140204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4090	45	2	1.11	76129905	18784	49.84	4040	4140	4005	5250	2835	4045	4052.91	1.24	-688	4248	4146	4088	3986	3928	4117	3957	167	1205	1000	2750	5	1	16672240	682	-83.47	0.43	12	0.11	-49.00	9514.00	4620	20221125	-11.47	3195	20230727	28.01	4575	-10.60	20230608	3195	28.01	20230727	4620	-11.47	20221125	3195	28.01	20230727	0.69	N	005750	1000	166 억	206787	N	N	1	N	N
141	20231107	130203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4090	45	2	1.11	69974830	17277	45.84	4040	4140	4005	5250	2835	4045	4050.17	1.24	-407	4248	4146	4088	3986	3928	4117	3957	167	1205	1000	2750	5	1	16672240	682	-83.47	0.43	12	0.10	-49.00	9514.00	4620	20221125	-11.47	3195	20230727	28.01	4575	-10.60	20230608	3195	28.01	20230727	4620	-11.47	20221125	3195	28.01	20230727	0.69	N	005750	1000	166 억	206787	N	N	1	N	N
142	20231107	120203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4080	35	2	0.87	63263590	15624	41.46	4040	4140	4005	5250	2835	4045	4049.13	1.24	-27	4248	4146	4088	3986	3928	4117	3957	167	1205	1000	2750	5	1	16672240	680	-83.27	0.43	12	0.09	-49.00	9514.00	4620	20221125	-11.69	3195	20230727	27.70	4575	-10.82	20230608	3195	27.70	20230727	4620	-11.69	20221125	3195	27.70	20230727	0.69	N	005750	1000	166 억	206787	N	N	1	N	N
143	20231107	110203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4050	5	2	0.12	53956275	13327	35.36	4040	4140	4005	5250	2835	4045	4048.64	1.24	-109	4248	4146	4088	3986	3928	4117	3957	167	1205	1000	2750	5	1	16672240	675	-82.65	0.43	12	0.08	-49.00	9514.00	4620	20221125	-12.34	3195	20230727	26.76	4575	-11.48	20230608	3195	26.76	20230727	4620	-12.34	20221125	3195	26.76	20230727	0.69	N	005750	1000	166 억	206787	N	N	1	N	N
144	20231107	100205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4055	10	2	0.25	38092410	9408	24.96	4040	4140	4005	5250	2835	4045	4048.94	1.24	-5	4248	4146	4088	3986	3928	4117	3957	167	1205	1000	2750	5	1	16672240	676	-82.76	0.43	12	0.06	-49.00	9514.00	4620	20221125	-12.23	3195	20230727	26.92	4575	-11.37	20230608	3195	26.92	20230727	4620	-12.23	20221125	3195	26.92	20230727	0.69	N	005750	1000	166 억	206787	N	N	1	N	N
145	20231107	090201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4025	-20	5	-0.49	3383145	838	2.22	4040	4045	4025	5250	2835	4045	4037.17	1.24	-273	4248	4146	4088	3986	3928	4117	3957	167	1205	1000	2750	5	1	16672240	671	-82.14	0.42	12	0.01	-49.00	9514.00	4620	20221125	-12.88	3195	20230727	25.98	4575	-12.02	20230608	3195	25.98	20230727	4620	-12.88	20221125	3195	25.98	20230727	0.69	N	005750	1000	166 억	206787	N	N	1	N	N
146	20231106	160200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4045	-55	5	-1.34	153080300	37664	231.11	4100	4190	4030	5330	2870	4100	4064.89	1.27	-4655	4183	4141	4078	4036	3973	4162	4057	167	1230	1000	2780	5	1	16672240	674	-82.55	0.43	12	0.23	-49.00	9514.00	4620	20221125	-12.45	3195	20230727	26.60	4575	-11.58	20230608	3195	26.60	20230727	4620	-12.45	20221125	3195	26.60	20230727	0.70	N	005750	1000	166 억	211464	N	N	1	N	N
147	20231106	150200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4070	-30	5	-0.73	117685905	28920	177.46	4100	4190	4030	5330	2870	4100	4069.36	1.27	-4302	4183	4141	4078	4036	3973	4162	4057	167	1230	1000	2780	5	1	16672240	679	-83.06	0.43	12	0.17	-49.00	9514.00	4620	20221125	-11.90	3195	20230727	27.39	4575	-11.04	20230608	3195	27.39	20230727	4620	-11.90	20221125	3195	27.39	20230727	0.70	N	005750	1000	166 억	211464	N	N	0	N	N
148	20231106	140159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4080	-20	5	-0.49	88404895	21692	133.10	4100	4190	4030	5330	2870	4100	4075.46	1.27	-3567	4183	4141	4078	4036	3973	4162	4057	167	1230	1000	2780	5	1	16672240	680	-83.27	0.43	12	0.13	-49.00	9514.00	4620	20221125	-11.69	3195	20230727	27.70	4575	-10.82	20230608	3195	27.70	20230727	4620	-11.69	20221125	3195	27.70	20230727	0.70	N	005750	1000	166 억	211464	N	N	0	N	N
149	20231106	130201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4055	-45	5	-1.10	74726530	18337	112.52	4100	4190	4030	5330	2870	4100	4075.18	1.27	-2486	4183	4141	4078	4036	3973	4162	4057	167	1230	1000	2780	5	1	16672240	676	-82.76	0.43	12	0.11	-49.00	9514.00	4620	20221125	-12.23	3195	20230727	26.92	4575	-11.37	20230608	3195	26.92	20230727	4620	-12.23	20221125	3195	26.92	20230727	0.70	N	005750	1000	166 억	211464	N	N	0	N	N
150	20231106	120201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4050	-50	5	-1.22	60005855	14710	90.26	4100	4190	4030	5330	2870	4100	4079.26	1.27	-2281	4183	4141	4078	4036	3973	4162	4057	167	1230	1000	2780	5	1	16672240	675	-82.65	0.43	12	0.09	-49.00	9514.00	4620	20221125	-12.34	3195	20230727	26.76	4575	-11.48	20230608	3195	26.76	20230727	4620	-12.34	20221125	3195	26.76	20230727	0.70	N	005750	1000	166 억	211464	N	N	0	N	N
151	20231106	110202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4065	-35	5	-0.85	45819920	11220	68.85	4100	4190	4030	5330	2870	4100	4083.77	1.27	-1112	4183	4141	4078	4036	3973	4162	4057	167	1230	1000	2780	5	1	16672240	678	-82.96	0.43	12	0.07	-49.00	9514.00	4620	20221125	-12.01	3195	20230727	27.23	4575	-11.15	20230608	3195	27.23	20230727	4620	-12.01	20221125	3195	27.23	20230727	0.70	N	005750	1000	166 억	211464	N	N	0	N	N
152	20231106	100155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4100	0	3	0.00	31886880	7823	48.00	4100	4190	4030	5330	2870	4100	4076.04	1.27	-413	4183	4141	4078	4036	3973	4162	4057	167	1230	1000	2780	5	1	16672240	684	-83.67	0.43	12	0.05	-49.00	9514.00	4620	20221125	-11.26	3195	20230727	28.33	4575	-10.38	20230608	3195	28.33	20230727	4620	-11.26	20221125	3195	28.33	20230727	0.70	N	005750	1000	166 억	211464	N	N	0	N	N
153	20231106	090201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4190	90	2	2.20	2600025	634	3.89	4100	4190	4090	5330	2870	4100	4100.99	1.27	-62	4183	4141	4078	4036	3973	4162	4057	167	1230	1000	2780	5	1	16672240	699	-85.51	0.44	12	0.00	-49.00	9514.00	4620	20221125	-9.31	3195	20230727	31.14	4575	-8.42	20230608	3195	31.14	20230727	4620	-9.31	20221125	3195	31.14	20230727	0.70	N	005750	1000	166 억	211464	N	N	0	N	N
154	20231103	160158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4100	85	2	2.12	66265775	16241	63.99	4030	4120	4015	5210	2815	4015	4080.12	1.24	5148	4138	4076	4043	3981	3948	4107	4012	167	1195	1000	2730	5	1	16672240	684	-83.67	0.43	12	0.10	-49.00	9514.00	4620	20221125	-11.26	3195	20230727	28.33	4575	-10.38	20230608	3195	28.33	20230727	4620	-11.26	20221125	3195	28.33	20230727	0.71	N	005750	1000	166 억	206316	N	N	0	N	N
155	20231103	150200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4090	75	2	1.87	62078860	15217	59.96	4030	4120	4015	5210	2815	4015	4079.57	1.24	4817	4138	4076	4043	3981	3948	4107	4012	167	1195	1000	2730	5	1	16672240	682	-83.47	0.43	12	0.09	-49.00	9514.00	4620	20221125	-11.47	3195	20230727	28.01	4575	-10.60	20230608	3195	28.01	20230727	4620	-11.47	20221125	3195	28.01	20230727	0.71	N	005750	1000	166 억	206316	N	N	0	N	N
156	20231103	140159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4095	80	2	1.99	50899410	12484	49.19	4030	4120	4015	5210	2815	4015	4077.17	1.24	2647	4138	4076	4043	3981	3948	4107	4012	167	1195	1000	2730	5	1	16672240	683	-83.57	0.43	12	0.07	-49.00	9514.00	4620	20221125	-11.36	3195	20230727	28.17	4575	-10.49	20230608	3195	28.17	20230727	4620	-11.36	20221125	3195	28.17	20230727	0.71	N	005750	1000	166 억	206316	N	N	0	N	N
157	20231103	130159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4115	100	2	2.49	47535575	11664	45.96	4030	4120	4015	5210	2815	4015	4075.41	1.24	2117	4138	4076	4043	3981	3948	4107	4012	167	1195	1000	2730	5	1	16672240	686	-83.98	0.43	12	0.07	-49.00	9514.00	4620	20221125	-10.93	3195	20230727	28.79	4575	-10.05	20230608	3195	28.79	20230727	4620	-10.93	20221125	3195	28.79	20230727	0.71	N	005750	1000	166 억	206316	N	N	0	N	N
158	20231103	120159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4120	105	2	2.62	46602460	11437	45.06	4030	4120	4015	5210	2815	4015	4074.71	1.24	1962	4138	4076	4043	3981	3948	4107	4012	167	1195	1000	2730	5	1	16672240	687	-84.08	0.43	12	0.07	-49.00	9514.00	4620	20221125	-10.82	3195	20230727	28.95	4575	-9.95	20230608	3195	28.95	20230727	4620	-10.82	20221125	3195	28.95	20230727	0.71	N	005750	1000	166 억	206316	N	N	0	N	N
159	20231103	110200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4095	80	2	1.99	31241770	7693	30.31	4030	4100	4015	5210	2815	4015	4061.06	1.24	742	4138	4076	4043	3981	3948	4107	4012	167	1195	1000	2730	5	1	16672240	683	-83.57	0.43	12	0.05	-49.00	9514.00	4620	20221125	-11.36	3195	20230727	28.17	4575	-10.49	20230608	3195	28.17	20230727	4620	-11.36	20221125	3195	28.17	20230727	0.71	N	005750	1000	166 억	206316	N	N	0	N	N
160	20231103	100158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4045	30	2	0.75	18419675	4560	17.97	4030	4095	4015	5210	2815	4015	4039.40	1.24	1	4138	4076	4043	3981	3948	4107	4012	167	1195	1000	2730	5	1	16672240	674	-82.55	0.43	12	0.03	-49.00	9514.00	4620	20221125	-12.45	3195	20230727	26.60	4575	-11.58	20230608	3195	26.60	20230727	4620	-12.45	20221125	3195	26.60	20230727	0.71	N	005750	1000	166 억	206316	N	N	0	N	N
161	20231103	090159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4085	70	2	1.74	1968055	488	1.92	4030	4085	4030	5210	2815	4015	4032.90	1.24	-60	4138	4076	4043	3981	3948	4107	4012	167	1195	1000	2730	5	1	16672240	681	-83.37	0.43	12	0.00	-49.00	9514.00	4620	20221125	-11.58	3195	20230727	27.86	4575	-10.71	20230608	3195	27.86	20230727	4620	-11.58	20221125	3195	27.86	20230727	0.71	N	005750	1000	166 억	206316	N	N	0	N	N
162	20231102	160158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4015	5	2	0.12	102405680	25380	109.10	4010	4105	4010	5210	2810	4010	4034.97	1.19	8149	4210	4110	4060	3960	3910	4085	3935	167	1200	1000	2720	5	1	16672240	669	-81.94	0.42	12	0.15	-49.00	9514.00	4620	20221125	-13.10	3195	20230727	25.67	4575	-12.24	20230608	3195	25.67	20230727	4620	-13.10	20221125	3195	25.67	20230727	0.71	N	005750	1000	166 억	198167	N	N	0	N	N
163	20231102	150159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4015	5	2	0.12	87370165	21639	93.02	4010	4105	4010	5210	2810	4010	4037.62	1.19	6718	4210	4110	4060	3960	3910	4085	3935	167	1200	1000	2720	5	1	16672240	669	-81.94	0.42	12	0.13	-49.00	9514.00	4620	20221125	-13.10	3195	20230727	25.67	4575	-12.24	20230608	3195	25.67	20230727	4620	-13.10	20221125	3195	25.67	20230727	0.71	N	005750	1000	166 억	198167	N	N	0	N	N
164	20231102	140158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4040	30	2	0.75	63721850	15768	67.78	4010	4105	4010	5210	2810	4010	4041.21	1.19	5526	4210	4110	4060	3960	3910	4085	3935	167	1200	1000	2720	5	1	16672240	674	-82.45	0.42	12	0.09	-49.00	9514.00	4620	20221125	-12.55	3195	20230727	26.45	4575	-11.69	20230608	3195	26.45	20230727	4620	-12.55	20221125	3195	26.45	20230727	0.71	N	005750	1000	166 억	198167	N	N	0	N	N
165	20231102	130158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4045	35	2	0.87	59610570	14752	63.42	4010	4105	4010	5210	2810	4010	4040.85	1.19	5054	4210	4110	4060	3960	3910	4085	3935	167	1200	1000	2720	5	1	16672240	674	-82.55	0.43	12	0.09	-49.00	9514.00	4620	20221125	-12.45	3195	20230727	26.60	4575	-11.58	20230608	3195	26.60	20230727	4620	-12.45	20221125	3195	26.60	20230727	0.71	N	005750	1000	166 억	198167	N	N	0	N	N
166	20231102	120157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4040	30	2	0.75	52504770	12994	55.86	4010	4105	4010	5210	2810	4010	4040.69	1.19	4672	4210	4110	4060	3960	3910	4085	3935	167	1200	1000	2720	5	1	16672240	674	-82.45	0.42	12	0.08	-49.00	9514.00	4620	20221125	-12.55	3195	20230727	26.45	4575	-11.69	20230608	3195	26.45	20230727	4620	-12.55	20221125	3195	26.45	20230727	0.71	N	005750	1000	166 억	198167	N	N	0	N	N
167	20231102	110155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4030	20	2	0.50	31471490	7770	33.40	4010	4105	4010	5210	2810	4010	4050.38	1.19	3613	4210	4110	4060	3960	3910	4085	3935	167	1200	1000	2720	5	1	16672240	672	-82.24	0.42	12	0.05	-49.00	9514.00	4620	20221125	-12.77	3195	20230727	26.13	4575	-11.91	20230608	3195	26.13	20230727	4620	-12.77	20221125	3195	26.13	20230727	0.71	N	005750	1000	166 억	198167	N	N	0	N	N
168	20231102	100158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4060	50	2	1.25	18081565	4457	19.16	4010	4105	4010	5210	2810	4010	4056.89	1.19	2665	4210	4110	4060	3960	3910	4085	3935	167	1200	1000	2720	5	1	16672240	677	-82.86	0.43	12	0.03	-49.00	9514.00	4620	20221125	-12.12	3195	20230727	27.07	4575	-11.26	20230608	3195	27.07	20230727	4620	-12.12	20221125	3195	27.07	20230727	0.71	N	005750	1000	166 억	198167	N	N	0	N	N
169	20231102	090158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4040	30	2	0.75	4758495	1184	5.09	4010	4040	4010	5210	2810	4010	4019.00	1.19	438	4210	4110	4060	3960	3910	4085	3935	167	1200	1000	2720	5	1	16672240	674	-82.45	0.42	12	0.01	-49.00	9514.00	4620	20221125	-12.55	3195	20230727	26.45	4575	-11.69	20230608	3195	26.45	20230727	4620	-12.55	20221125	3195	26.45	20230727	0.71	N	005750	1000	166 억	198167	N	N	0	N	N
170	20231101	160157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4010	-75	5	-1.84	94556595	23262	65.94	4085	4160	4010	5310	2860	4085	4065.01	1.18	1633	4191	4137	4076	4022	3961	4165	4050	167	1225	1000	2770	5	1	16672240	669	-81.84	0.42	12	0.14	-49.00	9514.00	4620	20221125	-13.20	3195	20230727	25.51	4575	-12.35	20230608	3195	25.51	20230727	4620	-13.20	20221125	3195	25.51	20230727	0.72	N	005750	1000	166 억	196534	N	N	0	N	N
171	20231101	150157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4040	-45	5	-1.10	76448790	18767	53.20	4085	4160	4020	5310	2860	4085	4073.56	1.18	2836	4191	4137	4076	4022	3961	4165	4050	167	1225	1000	2770	5	1	16672240	674	-82.45	0.42	12	0.11	-49.00	9514.00	4620	20221125	-12.55	3195	20230727	26.45	4575	-11.69	20230608	3195	26.45	20230727	4620	-12.55	20221125	3195	26.45	20230727	0.72	N	005750	1000	166 억	196534	N	N	0	N	N
172	20231101	140156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4040	-45	5	-1.10	59847775	14651	41.53	4085	4160	4040	5310	2860	4085	4084.89	1.18	3046	4191	4137	4076	4022	3961	4165	4050	167	1225	1000	2770	5	1	16672240	674	-82.45	0.42	12	0.09	-49.00	9514.00	4620	20221125	-12.55	3195	20230727	26.45	4575	-11.69	20230608	3195	26.45	20230727	4620	-12.55	20221125	3195	26.45	20230727	0.72	N	005750	1000	166 억	196534	N	N	0	N	N
173	20231101	130158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4085	0	3	0.00	38903525	9491	26.90	4085	4160	4070	5310	2860	4085	4099.02	1.18	1804	4191	4137	4076	4022	3961	4165	4050	167	1225	1000	2770	5	1	16672240	681	-83.37	0.43	12	0.06	-49.00	9514.00	4620	20221125	-11.58	3195	20230727	27.86	4575	-10.71	20230608	3195	27.86	20230727	4620	-11.58	20221125	3195	27.86	20230727	0.72	N	005750	1000	166 억	196534	N	N	0	N	N
174	20231101	120200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4090	5	2	0.12	37959640	9260	26.25	4085	4160	4070	5310	2860	4085	4099.34	1.18	1849	4191	4137	4076	4022	3961	4165	4050	167	1225	1000	2770	5	1	16672240	682	-83.47	0.43	12	0.06	-49.00	9514.00	4620	20221125	-11.47	3195	20230727	28.01	4575	-10.60	20230608	3195	28.01	20230727	4620	-11.47	20221125	3195	28.01	20230727	0.72	N	005750	1000	166 억	196534	N	N	0	N	N
175	20231101	110200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4075	-10	5	-0.24	33935860	8276	23.46	4085	4160	4075	5310	2860	4085	4100.55	1.18	1874	4191	4137	4076	4022	3961	4165	4050	167	1225	1000	2770	5	1	16672240	679	-83.16	0.43	12	0.05	-49.00	9514.00	4620	20221125	-11.80	3195	20230727	27.54	4575	-10.93	20230608	3195	27.54	20230727	4620	-11.80	20221125	3195	27.54	20230727	0.72	N	005750	1000	166 억	196534	N	N	0	N	N
176	20231101	100159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4130	45	2	1.10	17162000	4183	11.86	4085	4160	4075	5310	2860	4085	4102.88	1.18	1091	4191	4137	4076	4022	3961	4165	4050	167	1225	1000	2770	5	1	16672240	689	-84.29	0.43	12	0.03	-49.00	9514.00	4620	20221125	-10.61	3195	20230727	29.26	4575	-9.73	20230608	3195	29.26	20230727	4620	-10.61	20221125	3195	29.26	20230727	0.72	N	005750	1000	166 억	196534	N	N	0	N	N
177	20231101	090159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4160	75	2	1.84	2785540	681	1.93	4085	4160	4085	5310	2860	4085	4090.52	1.18	149	4191	4137	4076	4022	3961	4165	4050	167	1225	1000	2770	5	1	16672240	694	-84.90	0.44	12	0.00	-49.00	9514.00	4620	20221125	-9.96	3195	20230727	30.20	4575	-9.07	20230608	3195	30.20	20230727	4620	-9.96	20221125	3195	30.20	20230727	0.72	N	005750	1000	166 억	196534	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History