KissMeData/007210/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	160230	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2800	-15	5	-0.53	1431138180	516038	110.03	2825	2825	2740	3655	1975	2815	2773.29	7.67	42076	2941	2877	2836	2772	2731	2857	2752	343	840	500	2080	5	1	68560000	1920	19.31	0.73	12	0.75	145.00	3854.00	4260	20230921	-34.27	1900	20230103	47.37	4260	-34.27	20230921	1900	47.37	20230103	4260	-34.27	20230921	1900	47.37	20230103	2.49	N	007210	500	342 억	5260478	N	N	0	N	N
3	20231130	150230	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2800	-15	5	-0.53	1351808305	487697	103.99	2825	2825	2740	3655	1975	2815	2771.79	7.67	48002	2941	2877	2836	2772	2731	2857	2752	343	840	500	2080	5	1	68560000	1920	19.31	0.73	12	0.71	145.00	3854.00	4260	20230921	-34.27	1900	20230103	47.37	4260	-34.27	20230921	1900	47.37	20230103	4260	-34.27	20230921	1900	47.37	20230103	2.49	N	007210	500	342 억	5260478	N	N	0	N	N
4	20231130	140230	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2770	-45	5	-1.60	1128905670	407918	86.98	2825	2825	2740	3655	1975	2815	2767.45	7.67	60943	2941	2877	2836	2772	2731	2857	2752	343	840	500	2080	5	1	68560000	1899	19.10	0.72	12	0.59	145.00	3854.00	4260	20230921	-34.98	1900	20230103	45.79	4260	-34.98	20230921	1900	45.79	20230103	4260	-34.98	20230921	1900	45.79	20230103	2.49	N	007210	500	342 억	5260478	N	N	0	N	N
5	20231130	130230	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2775	-40	5	-1.42	954508080	344928	73.55	2825	2825	2740	3655	1975	2815	2767.22	7.67	30556	2941	2877	2836	2772	2731	2857	2752	343	840	500	2080	5	1	68560000	1903	19.14	0.72	12	0.50	145.00	3854.00	4260	20230921	-34.86	1900	20230103	46.05	4260	-34.86	20230921	1900	46.05	20230103	4260	-34.86	20230921	1900	46.05	20230103	2.49	N	007210	500	342 억	5260478	N	N	0	N	N
6	20231130	120233	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2780	-35	5	-1.24	782731745	282918	60.32	2825	2825	2740	3655	1975	2815	2766.58	7.67	14922	2941	2877	2836	2772	2731	2857	2752	343	840	500	2080	5	1	68560000	1906	19.17	0.72	12	0.41	145.00	3854.00	4260	20230921	-34.74	1900	20230103	46.32	4260	-34.74	20230921	1900	46.32	20230103	4260	-34.74	20230921	1900	46.32	20230103	2.49	N	007210	500	342 억	5260478	N	N	0	N	N
7	20231130	110231	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2765	-50	5	-1.78	611979500	221056	47.13	2825	2825	2745	3655	1975	2815	2768.37	7.67	4832	2941	2877	2836	2772	2731	2857	2752	343	840	500	2080	5	1	68560000	1896	19.07	0.72	12	0.32	145.00	3854.00	4260	20230921	-35.09	1900	20230103	45.53	4260	-35.09	20230921	1900	45.53	20230103	4260	-35.09	20230921	1900	45.53	20230103	2.49	N	007210	500	342 억	5260478	N	N	0	N	N
8	20231130	100229	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2760	-55	5	-1.95	367745725	132497	28.25	2825	2825	2750	3655	1975	2815	2775.41	7.67	-7515	2941	2877	2836	2772	2731	2857	2752	343	840	500	2080	5	1	68560000	1892	19.03	0.72	12	0.19	145.00	3854.00	4260	20230921	-35.21	1900	20230103	45.26	4260	-35.21	20230921	1900	45.26	20230103	4260	-35.21	20230921	1900	45.26	20230103	2.49	N	007210	500	342 억	5260478	N	N	0	N	N
9	20231130	090231	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2800	-15	5	-0.53	16678865	5917	1.26	2825	2825	2795	3655	1975	2815	2819.02	7.67	-3052	2941	2877	2836	2772	2731	2857	2752	343	840	500	2080	5	1	68560000	1920	19.31	0.73	12	0.01	145.00	3854.00	4260	20230921	-34.27	1900	20230103	47.37	4260	-34.27	20230921	1900	47.37	20230103	4260	-34.27	20230921	1900	47.37	20230103	2.49	N	007210	500	342 억	5260478	N	N	0	N	N
10	20231129	160229	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2815	-55	5	-1.92	1318477415	466760	130.14	2885	2900	2795	3730	2010	2870	2824.75	7.75	-51014	2970	2920	2880	2830	2790	2900	2810	343	860	500	2120	5	1	68560000	1930	19.41	0.73	12	0.68	145.00	3854.00	4260	20230921	-33.92	1900	20230103	48.16	4260	-33.92	20230921	1900	48.16	20230103	4260	-33.92	20230921	1900	48.16	20230103	2.52	N	007210	500	342 억	5315928	N	N	1	N	N
11	20231129	150231	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2795	-75	5	-2.61	1245029675	440595	122.84	2885	2900	2795	3730	2010	2870	2825.79	7.75	-62704	2970	2920	2880	2830	2790	2900	2810	343	860	500	2120	5	1	68560000	1916	19.28	0.73	12	0.64	145.00	3854.00	4260	20230921	-34.39	1900	20230103	47.11	4260	-34.39	20230921	1900	47.11	20230103	4260	-34.39	20230921	1900	47.11	20230103	2.52	N	007210	500	342 억	5315928	N	N	1	N	N
12	20231129	140230	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2825	-45	5	-1.57	942759495	332907	92.82	2885	2900	2805	3730	2010	2870	2831.90	7.75	-39891	2970	2920	2880	2830	2790	2900	2810	343	860	500	2120	5	1	68560000	1937	19.48	0.73	12	0.49	145.00	3854.00	4260	20230921	-33.69	1900	20230103	48.68	4260	-33.69	20230921	1900	48.68	20230103	4260	-33.69	20230921	1900	48.68	20230103	2.52	N	007210	500	342 억	5315928	N	N	1	N	N
13	20231129	130231	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2825	-45	5	-1.57	848070845	299343	83.46	2885	2900	2805	3730	2010	2870	2833.11	7.75	-29033	2970	2920	2880	2830	2790	2900	2810	343	860	500	2120	5	1	68560000	1937	19.48	0.73	12	0.44	145.00	3854.00	4260	20230921	-33.69	1900	20230103	48.68	4260	-33.69	20230921	1900	48.68	20230103	4260	-33.69	20230921	1900	48.68	20230103	2.52	N	007210	500	342 억	5315928	N	N	1	N	N
14	20231129	120230	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2825	-45	5	-1.57	722552975	254788	71.04	2885	2900	2805	3730	2010	2870	2835.90	7.75	-30717	2970	2920	2880	2830	2790	2900	2810	343	860	500	2120	5	1	68560000	1937	19.48	0.73	12	0.37	145.00	3854.00	4260	20230921	-33.69	1900	20230103	48.68	4260	-33.69	20230921	1900	48.68	20230103	4260	-33.69	20230921	1900	48.68	20230103	2.52	N	007210	500	342 억	5315928	N	N	1	N	N
15	20231129	110229	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2845	-25	5	-0.87	293545260	102964	28.71	2885	2900	2830	3730	2010	2870	2850.95	7.75	-28257	2970	2920	2880	2830	2790	2900	2810	343	860	500	2120	5	1	68560000	1951	19.62	0.74	12	0.15	145.00	3854.00	4260	20230921	-33.22	1900	20230103	49.74	4260	-33.22	20230921	1900	49.74	20230103	4260	-33.22	20230921	1900	49.74	20230103	2.52	N	007210	500	342 억	5315928	N	N	1	N	N
16	20231129	100228	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2835	-35	5	-1.22	183482080	64263	17.92	2885	2900	2830	3730	2010	2870	2855.17	7.75	-25490	2970	2920	2880	2830	2790	2900	2810	343	860	500	2120	5	1	68560000	1944	19.55	0.74	12	0.09	145.00	3854.00	4260	20230921	-33.45	1900	20230103	49.21	4260	-33.45	20230921	1900	49.21	20230103	4260	-33.45	20230921	1900	49.21	20230103	2.52	N	007210	500	342 억	5315928	N	N	1	N	N
17	20231129	090228	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2900	30	2	1.05	5710450	1976	0.55	2885	2900	2880	3730	2010	2870	2889.90	7.75	426	2970	2920	2880	2830	2790	2900	2810	343	860	500	2120	5	1	68560000	1988	20.00	0.75	12	0.00	145.00	3854.00	4260	20230921	-31.92	1900	20230103	52.63	4260	-31.92	20230921	1900	52.63	20230103	4260	-31.92	20230921	1900	52.63	20230103	2.52	N	007210	500	342 억	5315928	N	N	1	N	N
18	20231128	160230	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2870	-40	5	-1.37	1029431805	357301	85.88	2920	2930	2840	3780	2040	2910	2881.13	7.74	-17174	2993	2951	2913	2871	2833	2950	2870	343	870	500	2150	5	1	68560000	1968	19.79	0.74	12	0.52	145.00	3854.00	4260	20230921	-32.63	1900	20230103	51.05	4260	-32.63	20230921	1900	51.05	20230103	4260	-32.63	20230921	1900	51.05	20230103	2.55	N	007210	500	342 억	5307409	N	N	1	N	N
19	20231128	150217	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2895	-15	5	-0.52	917630720	318419	76.53	2920	2930	2840	3780	2040	2910	2881.83	7.74	-718	2993	2951	2913	2871	2833	2950	2870	343	870	500	2150	5	1	68560000	1985	19.97	0.75	12	0.46	145.00	3854.00	4260	20230921	-32.04	1900	20230103	52.37	4260	-32.04	20230921	1900	52.37	20230103	4260	-32.04	20230921	1900	52.37	20230103	2.55	N	007210	500	342 억	5307409	N	N	1	N	N
20	20231128	140228	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2910	0	3	0.00	832518940	289036	69.47	2920	2930	2840	3780	2040	2910	2880.33	7.74	11688	2993	2951	2913	2871	2833	2950	2870	343	870	500	2150	5	1	68560000	1995	20.07	0.76	12	0.42	145.00	3854.00	4260	20230921	-31.69	1900	20230103	53.16	4260	-31.69	20230921	1900	53.16	20230103	4260	-31.69	20230921	1900	53.16	20230103	2.55	N	007210	500	342 억	5307409	N	N	1	N	N
21	20231128	130229	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2915	5	2	0.17	744243695	258647	62.17	2920	2930	2840	3780	2040	2910	2877.45	7.74	29878	2993	2951	2913	2871	2833	2950	2870	343	870	500	2150	5	1	68560000	1999	20.10	0.76	12	0.38	145.00	3854.00	4260	20230921	-31.57	1900	20230103	53.42	4260	-31.57	20230921	1900	53.42	20230103	4260	-31.57	20230921	1900	53.42	20230103	2.55	N	007210	500	342 억	5307409	N	N	1	N	N
22	20231128	120228	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2920	10	2	0.34	691861605	240666	57.84	2920	2930	2840	3780	2040	2910	2874.78	7.74	36910	2993	2951	2913	2871	2833	2950	2870	343	870	500	2150	5	1	68560000	2002	20.14	0.76	12	0.35	145.00	3854.00	4260	20230921	-31.46	1900	20230103	53.68	4260	-31.46	20230921	1900	53.68	20230103	4260	-31.46	20230921	1900	53.68	20230103	2.55	N	007210	500	342 억	5307409	N	N	1	N	N
23	20231128	110229	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2910	0	3	0.00	606578585	211476	50.83	2920	2920	2840	3780	2040	2910	2868.31	7.74	42261	2993	2951	2913	2871	2833	2950	2870	343	870	500	2150	5	1	68560000	1995	20.07	0.76	12	0.31	145.00	3854.00	4260	20230921	-31.69	1900	20230103	53.16	4260	-31.69	20230921	1900	53.16	20230103	4260	-31.69	20230921	1900	53.16	20230103	2.55	N	007210	500	342 억	5307409	N	N	1	N	N
24	20231128	100228	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2880	-30	5	-1.03	409600655	143321	34.45	2920	2920	2840	3780	2040	2910	2857.92	7.74	10105	2993	2951	2913	2871	2833	2950	2870	343	870	500	2150	5	1	68560000	1975	19.86	0.75	12	0.21	145.00	3854.00	4260	20230921	-32.39	1900	20230103	51.58	4260	-32.39	20230921	1900	51.58	20230103	4260	-32.39	20230921	1900	51.58	20230103	2.55	N	007210	500	342 억	5307409	N	N	1	N	N
25	20231128	090227	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2885	-25	5	-0.86	67018355	23350	5.61	2920	2920	2850	3780	2040	2910	2870.17	7.74	1331	2993	2951	2913	2871	2833	2950	2870	343	870	500	2150	5	1	68560000	1978	19.90	0.75	12	0.03	145.00	3854.00	4260	20230921	-32.28	1900	20230103	51.84	4260	-32.28	20230921	1900	51.84	20230103	4260	-32.28	20230921	1900	51.84	20230103	2.55	N	007210	500	342 억	5307409	N	N	1	N	N
26	20231127	160229	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2910	0	3	0.00	1201517785	412611	121.12	2910	2955	2875	3780	2040	2910	2911.99	7.75	-23139	3010	2960	2930	2880	2850	2945	2865	343	870	500	2150	5	1	68560000	1995	20.07	0.76	12	0.60	145.00	3854.00	4260	20230921	-31.69	1900	20230103	53.16	4260	-31.69	20230921	1900	53.16	20230103	4260	-31.69	20230921	1900	53.16	20230103	2.52	N	007210	500	342 억	5311558	N	N	1	N	N
27	20231127	150228	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2910	0	3	0.00	1128292790	387404	113.72	2910	2955	2875	3780	2040	2910	2912.44	7.75	-20464	3010	2960	2930	2880	2850	2945	2865	343	870	500	2150	5	1	68560000	1995	20.07	0.76	12	0.57	145.00	3854.00	4260	20230921	-31.69	1900	20230103	53.16	4260	-31.69	20230921	1900	53.16	20230103	4260	-31.69	20230921	1900	53.16	20230103	2.52	N	007210	500	342 억	5311558	N	N	0	N	N
28	20231127	140229	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2935	25	2	0.86	941797340	323534	94.97	2910	2955	2875	3780	2040	2910	2910.97	7.75	16211	3010	2960	2930	2880	2850	2945	2865	343	870	500	2150	5	1	68560000	2012	20.24	0.76	12	0.47	145.00	3854.00	4260	20230921	-31.10	1900	20230103	54.47	4260	-31.10	20230921	1900	54.47	20230103	4260	-31.10	20230921	1900	54.47	20230103	2.52	N	007210	500	342 억	5311558	N	N	0	N	N
29	20231127	130229	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2925	15	2	0.52	760135190	261327	76.71	2910	2955	2875	3780	2040	2910	2908.75	7.75	-8149	3010	2960	2930	2880	2850	2945	2865	343	870	500	2150	5	1	68560000	2005	20.17	0.76	12	0.38	145.00	3854.00	4260	20230921	-31.34	1900	20230103	53.95	4260	-31.34	20230921	1900	53.95	20230103	4260	-31.34	20230921	1900	53.95	20230103	2.52	N	007210	500	342 억	5311558	N	N	0	N	N
30	20231127	120229	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2920	10	2	0.34	639042465	219618	64.47	2910	2955	2875	3780	2040	2910	2909.79	7.75	-1890	3010	2960	2930	2880	2850	2945	2865	343	870	500	2150	5	1	68560000	2002	20.14	0.76	12	0.32	145.00	3854.00	4260	20230921	-31.46	1900	20230103	53.68	4260	-31.46	20230921	1900	53.68	20230103	4260	-31.46	20230921	1900	53.68	20230103	2.52	N	007210	500	342 억	5311558	N	N	0	N	N
31	20231127	110226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2950	40	2	1.37	569679805	195974	57.53	2910	2955	2875	3780	2040	2910	2906.92	7.75	8657	3010	2960	2930	2880	2850	2945	2865	343	870	500	2150	5	1	68560000	2023	20.34	0.77	12	0.29	145.00	3854.00	4260	20230921	-30.75	1900	20230103	55.26	4260	-30.75	20230921	1900	55.26	20230103	4260	-30.75	20230921	1900	55.26	20230103	2.52	N	007210	500	342 억	5311558	N	N	0	N	N
32	20231127	100226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2920	10	2	0.34	406290370	140361	41.20	2910	2935	2875	3780	2040	2910	2894.61	7.75	-8231	3010	2960	2930	2880	2850	2945	2865	343	870	500	2150	5	1	68560000	2002	20.14	0.76	12	0.20	145.00	3854.00	4260	20230921	-31.46	1900	20230103	53.68	4260	-31.46	20230921	1900	53.68	20230103	4260	-31.46	20230921	1900	53.68	20230103	2.52	N	007210	500	342 억	5311558	N	N	0	N	N
33	20231127	090226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2905	-5	5	-0.17	32593950	11226	3.30	2910	2920	2885	3780	2040	2910	2903.43	7.75	-4207	3010	2960	2930	2880	2850	2945	2865	343	870	500	2150	5	1	68560000	1992	20.03	0.75	12	0.02	145.00	3854.00	4260	20230921	-31.81	1900	20230103	52.89	4260	-31.81	20230921	1900	52.89	20230103	4260	-31.81	20230921	1900	52.89	20230103	2.52	N	007210	500	342 억	5311558	N	N	0	N	N
34	20231124	160226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2910	-60	5	-2.02	990865860	339065	26.16	2980	2980	2900	3860	2080	2970	2922.37	8.00	-168834	3106	3037	2971	2902	2836	3072	2937	343	890	500	2190	5	1	68560000	1995	20.07	0.76	12	0.49	145.00	3854.00	4260	20230921	-31.69	1900	20230103	53.16	4260	-31.69	20230921	1900	53.16	20230103	4260	-31.69	20230921	1900	53.16	20230103	2.42	N	007210	500	342 억	5485746	N	N	0	N	N
35	20231124	150228	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2905	-65	5	-2.19	936867600	320516	24.73	2980	2980	2900	3860	2080	2970	2922.99	8.00	-161545	3106	3037	2971	2902	2836	3072	2937	343	890	500	2190	5	1	68560000	1992	20.03	0.75	12	0.47	145.00	3854.00	4260	20230921	-31.81	1900	20230103	52.89	4260	-31.81	20230921	1900	52.89	20230103	4260	-31.81	20230921	1900	52.89	20230103	2.42	N	007210	500	342 억	5485746	N	N	0	N	N
36	20231124	140228	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2910	-60	5	-2.02	816610995	279187	21.54	2980	2980	2900	3860	2080	2970	2924.96	8.00	-134393	3106	3037	2971	2902	2836	3072	2937	343	890	500	2190	5	1	68560000	1995	20.07	0.76	12	0.41	145.00	3854.00	4260	20230921	-31.69	1900	20230103	53.16	4260	-31.69	20230921	1900	53.16	20230103	4260	-31.69	20230921	1900	53.16	20230103	2.42	N	007210	500	342 억	5485746	N	N	0	N	N
37	20231124	130226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2920	-50	5	-1.68	718321025	245442	18.94	2980	2980	2900	3860	2080	2970	2926.64	8.00	-124780	3106	3037	2971	2902	2836	3072	2937	343	890	500	2190	5	1	68560000	2002	20.14	0.76	12	0.36	145.00	3854.00	4260	20230921	-31.46	1900	20230103	53.68	4260	-31.46	20230921	1900	53.68	20230103	4260	-31.46	20230921	1900	53.68	20230103	2.42	N	007210	500	342 억	5485746	N	N	0	N	N
38	20231124	120228	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2930	-40	5	-1.35	601790270	205480	15.85	2980	2980	2900	3860	2080	2970	2928.70	8.00	-104401	3106	3037	2971	2902	2836	3072	2937	343	890	500	2190	5	1	68560000	2009	20.21	0.76	12	0.30	145.00	3854.00	4260	20230921	-31.22	1900	20230103	54.21	4260	-31.22	20230921	1900	54.21	20230103	4260	-31.22	20230921	1900	54.21	20230103	2.42	N	007210	500	342 억	5485746	N	N	0	N	N
39	20231124	110228	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2935	-35	5	-1.18	473450310	161448	12.46	2980	2980	2915	3860	2080	2970	2932.52	8.00	-99809	3106	3037	2971	2902	2836	3072	2937	343	890	500	2190	5	1	68560000	2012	20.24	0.76	12	0.24	145.00	3854.00	4260	20230921	-31.10	1900	20230103	54.47	4260	-31.10	20230921	1900	54.47	20230103	4260	-31.10	20230921	1900	54.47	20230103	2.42	N	007210	500	342 억	5485746	N	N	0	N	N
40	20231124	100225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2935	-35	5	-1.18	373306900	127227	9.82	2980	2980	2915	3860	2080	2970	2934.17	8.00	-83547	3106	3037	2971	2902	2836	3072	2937	343	890	500	2190	5	1	68560000	2012	20.24	0.76	12	0.19	145.00	3854.00	4260	20230921	-31.10	1900	20230103	54.47	4260	-31.10	20230921	1900	54.47	20230103	4260	-31.10	20230921	1900	54.47	20230103	2.42	N	007210	500	342 억	5485746	N	N	0	N	N
41	20231124	090226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2945	-25	5	-0.84	28411440	9583	0.74	2980	2980	2945	3860	2080	2970	2964.76	8.00	-6310	3106	3037	2971	2902	2836	3072	2937	343	890	500	2190	5	1	68560000	2019	20.31	0.76	12	0.01	145.00	3854.00	4260	20230921	-30.87	1900	20230103	55.00	4260	-30.87	20230921	1900	55.00	20230103	4260	-30.87	20230921	1900	55.00	20230103	2.42	N	007210	500	342 억	5485746	N	N	0	N	N
42	20231123	160224	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2970	110	2	3.85	3825779650	1292487	108.75	2910	3040	2905	3715	2005	2860	2959.97	7.78	-82266	3053	2956	2868	2771	2683	3005	2820	343	855	500	2110	5	1	68560000	2036	20.48	0.77	12	1.89	145.00	3854.00	4260	20230921	-30.28	1900	20230103	56.32	4260	-30.28	20230921	1900	56.32	20230103	4260	-30.28	20230921	1900	56.32	20230103	2.35	N	007210	500	342 억	5331987	N	N	5	N	N
43	20231123	150230	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2955	95	2	3.32	3691363670	1247099	104.93	2910	3040	2905	3715	2005	2860	2959.96	7.78	-64666	3053	2956	2868	2771	2683	3005	2820	343	855	500	2110	5	1	68560000	2026	20.38	0.77	12	1.82	145.00	3854.00	4260	20230921	-30.63	1900	20230103	55.53	4260	-30.63	20230921	1900	55.53	20230103	4260	-30.63	20230921	1900	55.53	20230103	2.35	N	007210	500	342 억	5331987	N	N	5	N	N
44	20231123	140228	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2970	110	2	3.85	3417907595	1154780	97.16	2910	3040	2905	3715	2005	2860	2959.79	7.78	-22360	3053	2956	2868	2771	2683	3005	2820	343	855	500	2110	5	1	68560000	2036	20.48	0.77	12	1.68	145.00	3854.00	4260	20230921	-30.28	1900	20230103	56.32	4260	-30.28	20230921	1900	56.32	20230103	4260	-30.28	20230921	1900	56.32	20230103	2.35	N	007210	500	342 억	5331987	N	N	5	N	N
45	20231123	130228	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2990	130	2	4.55	3108763895	1050720	88.41	2910	3040	2905	3715	2005	2860	2958.70	7.78	-8252	3053	2956	2868	2771	2683	3005	2820	343	855	500	2110	5	1	68560000	2050	20.62	0.78	12	1.53	145.00	3854.00	4260	20230921	-29.81	1900	20230103	57.37	4260	-29.81	20230921	1900	57.37	20230103	4260	-29.81	20230921	1900	57.37	20230103	2.35	N	007210	500	342 억	5331987	N	N	5	N	N
46	20231123	120226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2965	105	2	3.67	2778955245	939919	79.08	2910	3040	2905	3715	2005	2860	2956.59	7.78	-23329	3053	2956	2868	2771	2683	3005	2820	343	855	500	2110	5	1	68560000	2033	20.45	0.77	12	1.37	145.00	3854.00	4260	20230921	-30.40	1900	20230103	56.05	4260	-30.40	20230921	1900	56.05	20230103	4260	-30.40	20230921	1900	56.05	20230103	2.35	N	007210	500	342 억	5331987	N	N	5	N	N
47	20231123	110228	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2950	90	2	3.15	2459919900	831846	69.99	2910	3040	2905	3715	2005	2860	2957.18	7.78	-36409	3053	2956	2868	2771	2683	3005	2820	343	855	500	2110	5	1	68560000	2023	20.34	0.77	12	1.21	145.00	3854.00	4260	20230921	-30.75	1900	20230103	55.26	4260	-30.75	20230921	1900	55.26	20230103	4260	-30.75	20230921	1900	55.26	20230103	2.35	N	007210	500	342 억	5331987	N	N	5	N	N
48	20231123	100226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2930	70	2	2.45	1977409055	668278	56.23	2910	3040	2905	3715	2005	2860	2958.96	7.78	-46764	3053	2956	2868	2771	2683	3005	2820	343	855	500	2110	5	1	68560000	2009	20.21	0.76	12	0.97	145.00	3854.00	4260	20230921	-31.22	1900	20230103	54.21	4260	-31.22	20230921	1900	54.21	20230103	4260	-31.22	20230921	1900	54.21	20230103	2.35	N	007210	500	342 억	5331987	N	N	5	N	N
49	20231123	090225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2965	105	2	3.67	651318210	219916	18.50	2910	3040	2905	3715	2005	2860	2961.67	7.78	-5208	3053	2956	2868	2771	2683	3005	2820	343	855	500	2110	5	1	68560000	2033	20.45	0.77	12	0.32	145.00	3854.00	4260	20230921	-30.40	1900	20230103	56.05	4260	-30.40	20230921	1900	56.05	20230103	4260	-30.40	20230921	1900	56.05	20230103	2.35	N	007210	500	342 억	5331987	N	N	5	N	N
50	20231122	160220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2860	20	2	0.70	3221753925	1134632	105.95	2830	2965	2780	3690	1990	2840	2839.45	7.85	-61200	2990	2915	2865	2790	2740	2890	2765	343	850	500	2100	5	1	68560000	1961	19.72	0.74	12	1.65	145.00	3854.00	4260	20230921	-32.86	1900	20230103	50.53	4260	-32.86	20230921	1900	50.53	20230103	4260	-32.86	20230921	1900	50.53	20230103	2.40	N	007210	500	342 억	5383972	N	N	5	N	N
51	20231122	150225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2825	-15	5	-0.53	3000989285	1057206	98.72	2830	2965	2780	3690	1990	2840	2838.60	7.85	-53215	2990	2915	2865	2790	2740	2890	2765	343	850	500	2100	5	1	68560000	1937	19.48	0.73	12	1.54	145.00	3854.00	4260	20230921	-33.69	1900	20230103	48.68	4260	-33.69	20230921	1900	48.68	20230103	4260	-33.69	20230921	1900	48.68	20230103	2.40	N	007210	500	342 억	5383972	N	N	7	N	N
52	20231122	140221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2810	-30	5	-1.06	2750918270	968577	90.44	2830	2965	2780	3690	1990	2840	2840.17	7.85	-98677	2990	2915	2865	2790	2740	2890	2765	343	850	500	2100	5	1	68560000	1927	19.38	0.73	12	1.41	145.00	3854.00	4260	20230921	-34.04	1900	20230103	47.89	4260	-34.04	20230921	1900	47.89	20230103	4260	-34.04	20230921	1900	47.89	20230103	2.40	N	007210	500	342 억	5383972	N	N	7	N	N
53	20231122	130231	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2820	-20	5	-0.70	2585301270	909714	84.94	2830	2965	2780	3690	1990	2840	2841.89	7.85	-116357	2990	2915	2865	2790	2740	2890	2765	343	850	500	2100	5	1	68560000	1933	19.45	0.73	12	1.33	145.00	3854.00	4260	20230921	-33.80	1900	20230103	48.42	4260	-33.80	20230921	1900	48.42	20230103	4260	-33.80	20230921	1900	48.42	20230103	2.40	N	007210	500	342 억	5383972	N	N	7	N	N
54	20231122	120229	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2800	-40	5	-1.41	2411986520	848172	79.20	2830	2965	2780	3690	1990	2840	2843.75	7.85	-118216	2990	2915	2865	2790	2740	2890	2765	343	850	500	2100	5	1	68560000	1920	19.31	0.73	12	1.24	145.00	3854.00	4260	20230921	-34.27	1900	20230103	47.37	4260	-34.27	20230921	1900	47.37	20230103	4260	-34.27	20230921	1900	47.37	20230103	2.40	N	007210	500	342 억	5383972	N	N	7	N	N
55	20231122	110235	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2820	-20	5	-0.70	2208617075	775583	72.42	2830	2965	2780	3690	1990	2840	2847.70	7.85	-104160	2990	2915	2865	2790	2740	2890	2765	343	850	500	2100	5	1	68560000	1933	19.45	0.73	12	1.13	145.00	3854.00	4260	20230921	-33.80	1900	20230103	48.42	4260	-33.80	20230921	1900	48.42	20230103	4260	-33.80	20230921	1900	48.42	20230103	2.40	N	007210	500	342 억	5383972	N	N	7	N	N
56	20231122	100231	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2790	-50	5	-1.76	1834412085	641840	59.93	2830	2965	2780	3690	1990	2840	2858.09	7.85	-67902	2990	2915	2865	2790	2740	2890	2765	343	850	500	2100	5	1	68560000	1913	19.24	0.72	12	0.94	145.00	3854.00	4260	20230921	-34.51	1900	20230103	46.84	4260	-34.51	20230921	1900	46.84	20230103	4260	-34.51	20230921	1900	46.84	20230103	2.40	N	007210	500	342 억	5383972	N	N	7	N	N
57	20231122	090222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2830	-10	5	-0.35	61419840	21685	2.02	2830	2845	2825	3690	1990	2840	2831.79	7.85	-8085	2990	2915	2865	2790	2740	2890	2765	343	850	500	2100	5	1	68560000	1940	19.52	0.73	12	0.03	145.00	3854.00	4260	20230921	-33.57	1900	20230103	48.95	4260	-33.57	20230921	1900	48.95	20230103	4260	-33.57	20230921	1900	48.95	20230103	2.40	N	007210	500	342 억	5383972	N	N	7	N	N
58	20231121	160224	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2840	-95	5	-3.24	3039353410	1063482	283.20	2935	2940	2815	3815	2055	2935	2857.97	7.63	142661	2998	2966	2943	2911	2888	2955	2900	343	880	500	2170	5	1	68560000	1947	19.59	0.74	12	1.55	145.00	3854.00	4260	20230921	-33.33	1900	20230103	49.47	4260	-33.33	20230921	1900	49.47	20230103	4260	-33.33	20230921	1900	49.47	20230103	2.33	N	007210	500	342 억	5233958	N	N	7	N	N
59	20231121	150223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2840	-95	5	-3.24	2737820435	957062	254.86	2935	2940	2815	3815	2055	2935	2860.65	7.63	126474	2998	2966	2943	2911	2888	2955	2900	343	880	500	2170	5	1	68560000	1947	19.59	0.74	12	1.40	145.00	3854.00	4260	20230921	-33.33	1900	20230103	49.47	4260	-33.33	20230921	1900	49.47	20230103	4260	-33.33	20230921	1900	49.47	20230103	2.33	N	007210	500	342 억	5233958	N	N	28	N	N
60	20231121	140220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2845	-90	5	-3.07	2376190150	829892	221.00	2935	2940	2815	3815	2055	2935	2863.25	7.63	112975	2998	2966	2943	2911	2888	2955	2900	343	880	500	2170	5	1	68560000	1951	19.62	0.74	12	1.21	145.00	3854.00	4260	20230921	-33.22	1900	20230103	49.74	4260	-33.22	20230921	1900	49.74	20230103	4260	-33.22	20230921	1900	49.74	20230103	2.33	N	007210	500	342 억	5233958	N	N	28	N	N
61	20231121	130222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2840	-95	5	-3.24	2096497140	731185	194.71	2935	2940	2815	3815	2055	2935	2867.26	7.63	105311	2998	2966	2943	2911	2888	2955	2900	343	880	500	2170	5	1	68560000	1947	19.59	0.74	12	1.07	145.00	3854.00	4260	20230921	-33.33	1900	20230103	49.47	4260	-33.33	20230921	1900	49.47	20230103	4260	-33.33	20230921	1900	49.47	20230103	2.33	N	007210	500	342 억	5233958	N	N	28	N	N
62	20231121	120221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2870	-65	5	-2.21	1404769860	488051	129.97	2935	2940	2840	3815	2055	2935	2878.33	7.63	56701	2998	2966	2943	2911	2888	2955	2900	343	880	500	2170	5	1	68560000	1968	19.79	0.74	12	0.71	145.00	3854.00	4260	20230921	-32.63	1900	20230103	51.05	4260	-32.63	20230921	1900	51.05	20230103	4260	-32.63	20230921	1900	51.05	20230103	2.33	N	007210	500	342 억	5233958	N	N	28	N	N
63	20231121	110220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2895	-40	5	-1.36	940797390	325902	86.79	2935	2940	2850	3815	2055	2935	2886.75	7.63	20924	2998	2966	2943	2911	2888	2955	2900	343	880	500	2170	5	1	68560000	1985	19.97	0.75	12	0.48	145.00	3854.00	4260	20230921	-32.04	1900	20230103	52.37	4260	-32.04	20230921	1900	52.37	20230103	4260	-32.04	20230921	1900	52.37	20230103	2.33	N	007210	500	342 억	5233958	N	N	28	N	N
64	20231121	100218	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2890	-45	5	-1.53	645149670	223130	59.42	2935	2940	2855	3815	2055	2935	2891.36	7.63	13978	2998	2966	2943	2911	2888	2955	2900	343	880	500	2170	5	1	68560000	1981	19.93	0.75	12	0.33	145.00	3854.00	4260	20230921	-32.16	1900	20230103	52.11	4260	-32.16	20230921	1900	52.11	20230103	4260	-32.16	20230921	1900	52.11	20230103	2.33	N	007210	500	342 억	5233958	N	N	28	N	N
65	20231121	090218	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2930	-5	5	-0.17	26521000	9041	2.41	2935	2940	2930	3815	2055	2935	2933.41	7.63	-2225	2998	2966	2943	2911	2888	2955	2900	343	880	500	2170	5	1	68560000	2009	20.21	0.76	12	0.01	145.00	3854.00	4260	20230921	-31.22	1900	20230103	54.21	4260	-31.22	20230921	1900	54.21	20230103	4260	-31.22	20230921	1900	54.21	20230103	2.33	N	007210	500	342 억	5233958	N	N	28	N	N
66	20231120	160219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2935	-30	5	-1.01	1089914185	370324	38.58	2960	2975	2920	3850	2080	2965	2943.16	7.56	37787	3258	3111	3023	2876	2788	3067	2832	343	885	500	2190	5	1	68560000	2012	20.24	0.76	12	0.54	145.00	3854.00	4260	20230921	-31.10	1900	20230103	54.47	4260	-31.10	20230921	1900	54.47	20230103	4260	-31.10	20230921	1900	54.47	20230103	2.40	N	007210	500	342 억	5185131	N	N	28	N	N
67	20231120	150221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2940	-25	5	-0.84	863273565	292937	30.52	2960	2975	2920	3850	2080	2965	2946.95	7.56	23120	3258	3111	3023	2876	2788	3067	2832	343	885	500	2190	5	1	68560000	2016	20.28	0.76	12	0.43	145.00	3854.00	4260	20230921	-30.99	1900	20230103	54.74	4260	-30.99	20230921	1900	54.74	20230103	4260	-30.99	20230921	1900	54.74	20230103	2.40	N	007210	500	342 억	5185131	N	N	20	N	N
68	20231120	140221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2940	-25	5	-0.84	693091675	235009	24.48	2960	2975	2920	3850	2080	2965	2949.20	7.56	27788	3258	3111	3023	2876	2788	3067	2832	343	885	500	2190	5	1	68560000	2016	20.28	0.76	12	0.34	145.00	3854.00	4260	20230921	-30.99	1900	20230103	54.74	4260	-30.99	20230921	1900	54.74	20230103	4260	-30.99	20230921	1900	54.74	20230103	2.40	N	007210	500	342 억	5185131	N	N	20	N	N
69	20231120	130219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2955	-10	5	-0.34	564028980	191258	19.92	2960	2975	2920	3850	2080	2965	2949.04	7.56	29132	3258	3111	3023	2876	2788	3067	2832	343	885	500	2190	5	1	68560000	2026	20.38	0.77	12	0.28	145.00	3854.00	4260	20230921	-30.63	1900	20230103	55.53	4260	-30.63	20230921	1900	55.53	20230103	4260	-30.63	20230921	1900	55.53	20230103	2.40	N	007210	500	342 억	5185131	N	N	20	N	N
70	20231120	120218	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2950	-15	5	-0.51	463180840	157179	16.37	2960	2975	2920	3850	2080	2965	2946.82	7.56	21566	3258	3111	3023	2876	2788	3067	2832	343	885	500	2190	5	1	68560000	2023	20.34	0.77	12	0.23	145.00	3854.00	4260	20230921	-30.75	1900	20230103	55.26	4260	-30.75	20230921	1900	55.26	20230103	4260	-30.75	20230921	1900	55.26	20230103	2.40	N	007210	500	342 억	5185131	N	N	20	N	N
71	20231120	110219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2940	-25	5	-0.84	380341705	129023	13.44	2960	2975	2920	3850	2080	2965	2947.84	7.56	20240	3258	3111	3023	2876	2788	3067	2832	343	885	500	2190	5	1	68560000	2016	20.28	0.76	12	0.19	145.00	3854.00	4260	20230921	-30.99	1900	20230103	54.74	4260	-30.99	20230921	1900	54.74	20230103	4260	-30.99	20230921	1900	54.74	20230103	2.40	N	007210	500	342 억	5185131	N	N	20	N	N
72	20231120	100219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2945	-20	5	-0.67	272679250	92459	9.63	2960	2975	2920	3850	2080	2965	2949.17	7.56	16995	3258	3111	3023	2876	2788	3067	2832	343	885	500	2190	5	1	68560000	2019	20.31	0.76	12	0.13	145.00	3854.00	4260	20230921	-30.87	1900	20230103	55.00	4260	-30.87	20230921	1900	55.00	20230103	4260	-30.87	20230921	1900	55.00	20230103	2.40	N	007210	500	342 억	5185131	N	N	20	N	N
73	20231120	090219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2930	-35	5	-1.18	14725990	5001	0.52	2960	2960	2930	3850	2080	2965	2943.98	7.56	-1101	3258	3111	3023	2876	2788	3067	2832	343	885	500	2190	5	1	68560000	2009	20.21	0.76	12	0.01	145.00	3854.00	4260	20230921	-31.22	1900	20230103	54.21	4260	-31.22	20230921	1900	54.21	20230103	4260	-31.22	20230921	1900	54.21	20230103	2.40	N	007210	500	342 억	5185131	N	N	20	N	N
74	20231117	160222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2965	-180	5	-5.72	2869364485	957006	281.07	3145	3170	2935	4085	2205	3145	2998.24	7.64	-70429	3228	3186	3118	3076	3008	3207	3097	343	940	500	2320	5	1	68560000	2033	20.45	0.77	12	1.40	145.00	3854.00	4260	20230921	-30.40	1900	20230103	56.05	4260	-30.40	20230921	1900	56.05	20230103	4260	-30.40	20230921	1900	56.05	20230103	2.24	N	007210	500	342 억	5240173	N	N	20	N	N
75	20231117	150224	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2960	-185	5	-5.88	2660609250	886545	260.37	3145	3170	2935	4085	2205	3145	3001.05	7.64	-81229	3228	3186	3118	3076	3008	3207	3097	343	940	500	2320	5	1	68560000	2029	20.41	0.77	12	1.29	145.00	3854.00	4260	20230921	-30.52	1900	20230103	55.79	4260	-30.52	20230921	1900	55.79	20230103	4260	-30.52	20230921	1900	55.79	20230103	2.24	N	007210	500	342 억	5240173	N	N	0	N	N
76	20231117	140224	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2970	-175	5	-5.56	2313299510	769146	225.89	3145	3170	2960	4085	2205	3145	3007.57	7.64	-120146	3228	3186	3118	3076	3008	3207	3097	343	940	500	2320	5	1	68560000	2036	20.48	0.77	12	1.12	145.00	3854.00	4260	20230921	-30.28	1900	20230103	56.32	4260	-30.28	20230921	1900	56.32	20230103	4260	-30.28	20230921	1900	56.32	20230103	2.24	N	007210	500	342 억	5240173	N	N	0	N	N
77	20231117	130223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2985	-160	5	-5.09	1863278580	617840	181.46	3145	3170	2970	4085	2205	3145	3015.73	7.64	-152611	3228	3186	3118	3076	3008	3207	3097	343	940	500	2320	5	1	68560000	2047	20.59	0.77	12	0.90	145.00	3854.00	4260	20230921	-29.93	1900	20230103	57.11	4260	-29.93	20230921	1900	57.11	20230103	4260	-29.93	20230921	1900	57.11	20230103	2.24	N	007210	500	342 억	5240173	N	N	0	N	N
78	20231117	120223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2990	-155	5	-4.93	1686954965	558769	164.11	3145	3170	2970	4085	2205	3145	3018.99	7.64	-173366	3228	3186	3118	3076	3008	3207	3097	343	940	500	2320	5	1	68560000	2050	20.62	0.78	12	0.82	145.00	3854.00	4260	20230921	-29.81	1900	20230103	57.37	4260	-29.81	20230921	1900	57.37	20230103	4260	-29.81	20230921	1900	57.37	20230103	2.24	N	007210	500	342 억	5240173	N	N	0	N	N
79	20231117	110223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3010	-135	5	-4.29	1284965610	424017	124.53	3145	3170	2980	4085	2205	3145	3030.38	7.64	-183376	3228	3186	3118	3076	3008	3207	3097	343	940	500	2320	5	1	68560000	2064	20.76	0.78	12	0.62	145.00	3854.00	4260	20230921	-29.34	1900	20230103	58.42	4260	-29.34	20230921	1900	58.42	20230103	4260	-29.34	20230921	1900	58.42	20230103	2.24	N	007210	500	342 억	5240173	N	N	0	N	N
80	20231117	100224	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3025	-120	5	-3.82	524599445	170686	50.13	3145	3170	3025	4085	2205	3145	3073.35	7.64	-91981	3228	3186	3118	3076	3008	3207	3097	343	940	500	2320	5	1	68560000	2074	20.86	0.78	12	0.25	145.00	3854.00	4260	20230921	-28.99	1900	20230103	59.21	4260	-28.99	20230921	1900	59.21	20230103	4260	-28.99	20230921	1900	59.21	20230103	2.24	N	007210	500	342 억	5240173	N	N	0	N	N
81	20231117	090223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3110	-35	5	-1.11	25800865	8211	2.41	3145	3170	3110	4085	2205	3145	3142.13	7.64	-4114	3228	3186	3118	3076	3008	3207	3097	343	940	500	2320	5	1	68560000	2132	21.45	0.81	12	0.01	145.00	3854.00	4260	20230921	-27.00	1900	20230103	63.68	4260	-27.00	20230921	1900	63.68	20230103	4260	-27.00	20230921	1900	63.68	20230103	2.24	N	007210	500	342 억	5240173	N	N	0	N	N
82	20231116	160222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3145	45	2	1.45	998742135	319904	24.28	3105	3160	3050	4030	2170	3100	3122.01	7.53	56260	3453	3276	3148	2971	2843	3212	2907	343	930	500	2290	5	1	68560000	2156	21.69	0.82	12	0.47	145.00	3854.00	4260	20230921	-26.17	1900	20230103	65.53	4260	-26.17	20230921	1900	65.53	20230103	4260	-26.17	20230921	1900	65.53	20230103	2.24	N	007210	500	342 억	5161304	N	N	0	N	N
83	20231116	150223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3145	45	2	1.45	864255920	277105	21.03	3105	3160	3050	4030	2170	3100	3118.88	7.53	41236	3453	3276	3148	2971	2843	3212	2907	343	930	500	2290	5	1	68560000	2156	21.69	0.82	12	0.40	145.00	3854.00	4260	20230921	-26.17	1900	20230103	65.53	4260	-26.17	20230921	1900	65.53	20230103	4260	-26.17	20230921	1900	65.53	20230103	2.24	N	007210	500	342 억	5161304	N	N	0	N	N
84	20231116	140221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3125	25	2	0.81	682880755	219445	16.65	3105	3160	3050	4030	2170	3100	3111.85	7.53	12394	3453	3276	3148	2971	2843	3212	2907	343	930	500	2290	5	1	68560000	2143	21.55	0.81	12	0.32	145.00	3854.00	4260	20230921	-26.64	1900	20230103	64.47	4260	-26.64	20230921	1900	64.47	20230103	4260	-26.64	20230921	1900	64.47	20230103	2.24	N	007210	500	342 억	5161304	N	N	0	N	N
85	20231116	130222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3105	5	2	0.16	502844385	161858	12.28	3105	3155	3050	4030	2170	3100	3106.70	7.53	-5895	3453	3276	3148	2971	2843	3212	2907	343	930	500	2290	5	1	68560000	2129	21.41	0.81	12	0.24	145.00	3854.00	4260	20230921	-27.11	1900	20230103	63.42	4260	-27.11	20230921	1900	63.42	20230103	4260	-27.11	20230921	1900	63.42	20230103	2.24	N	007210	500	342 억	5161304	N	N	0	N	N
86	20231116	120223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3105	5	2	0.16	382015175	122934	9.33	3105	3155	3050	4030	2170	3100	3107.48	7.53	-11607	3453	3276	3148	2971	2843	3212	2907	343	930	500	2290	5	1	68560000	2129	21.41	0.81	12	0.18	145.00	3854.00	4260	20230921	-27.11	1900	20230103	63.42	4260	-27.11	20230921	1900	63.42	20230103	4260	-27.11	20230921	1900	63.42	20230103	2.24	N	007210	500	342 억	5161304	N	N	0	N	N
87	20231116	110221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3105	5	2	0.16	302858195	97383	7.39	3105	3155	3050	4030	2170	3100	3109.97	7.53	-7316	3453	3276	3148	2971	2843	3212	2907	343	930	500	2290	5	1	68560000	2129	21.41	0.81	12	0.14	145.00	3854.00	4260	20230921	-27.11	1900	20230103	63.42	4260	-27.11	20230921	1900	63.42	20230103	4260	-27.11	20230921	1900	63.42	20230103	2.24	N	007210	500	342 억	5161304	N	N	0	N	N
88	20231116	100220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3095	-5	5	-0.16	68223405	22090	1.68	3105	3115	3050	4030	2170	3100	3088.43	7.53	-13046	3453	3276	3148	2971	2843	3212	2907	343	930	500	2290	5	1	68560000	2122	21.34	0.80	12	0.03	145.00	3854.00	4260	20230921	-27.35	1900	20230103	62.89	4260	-27.35	20230921	1900	62.89	20230103	4260	-27.35	20230921	1900	62.89	20230103	2.24	N	007210	500	342 억	5161304	N	N	0	N	N
89	20231116	090219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3100	0	3	0.00	0	0	0.00	0	0	0	4030	2170	3100	0.00	7.53	0	3453	3276	3148	2971	2843	3212	2907	343	930	500	2290	5	1	68560000	2125	21.38	0.80	12	0.00	145.00	3854.00	4260	20230921	-27.23	1900	20230103	63.16	4260	-27.23	20230921	1900	63.16	20230103	4260	-27.23	20230921	1900	63.16	20230103	2.24	N	007210	500	342 억	5161304	N	N	0	N	N
90	20231115	160213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3100	-40	5	-1.27	4122975855	1304243	509.36	3250	3325	3020	4080	2200	3140	3161.24	7.68	-99700	3233	3186	3148	3101	3063	3210	3125	343	940	500	2320	5	1	68560000	2125	21.38	0.80	12	1.90	145.00	3854.00	4260	20230921	-27.23	1900	20230103	63.16	4260	-27.23	20230921	1900	63.16	20230103	4260	-27.23	20230921	1900	63.16	20230103	2.29	N	007210	500	342 억	5265431	N	N	48	N	N
91	20231115	150224	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3050	-90	5	-2.87	3890189165	1228718	479.86	3250	3325	3020	4080	2200	3140	3166.06	7.68	-109428	3233	3186	3148	3101	3063	3210	3125	343	940	500	2320	5	1	68560000	2091	21.03	0.79	12	1.79	145.00	3854.00	4260	20230921	-28.40	1900	20230103	60.53	4260	-28.40	20230921	1900	60.53	20230103	4260	-28.40	20230921	1900	60.53	20230103	2.29	N	007210	500	342 억	5265431	N	N	48	N	N
92	20231115	140225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3110	-30	5	-0.96	3102612015	971360	379.35	3250	3325	3075	4080	2200	3140	3194.09	7.68	-147765	3233	3186	3148	3101	3063	3210	3125	343	940	500	2320	5	1	68560000	2132	21.45	0.81	12	1.42	145.00	3854.00	4260	20230921	-27.00	1900	20230103	63.68	4260	-27.00	20230921	1900	63.68	20230103	4260	-27.00	20230921	1900	63.68	20230103	2.29	N	007210	500	342 억	5265431	N	N	48	N	N
93	20231115	130225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3140	0	3	0.00	2439067975	757736	295.93	3250	3325	3135	4080	2200	3140	3218.89	7.68	-91897	3233	3186	3148	3101	3063	3210	3125	343	940	500	2320	5	1	68560000	2153	21.66	0.81	12	1.11	145.00	3854.00	4260	20230921	-26.29	1900	20230103	65.26	4260	-26.29	20230921	1900	65.26	20230103	4260	-26.29	20230921	1900	65.26	20230103	2.29	N	007210	500	342 억	5265431	N	N	48	N	N
94	20231115	120226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3145	5	2	0.16	2269547270	703969	274.93	3250	3325	3135	4080	2200	3140	3223.93	7.68	-79179	3233	3186	3148	3101	3063	3210	3125	343	940	500	2320	5	1	68560000	2156	21.69	0.82	12	1.03	145.00	3854.00	4260	20230921	-26.17	1900	20230103	65.53	4260	-26.17	20230921	1900	65.53	20230103	4260	-26.17	20230921	1900	65.53	20230103	2.29	N	007210	500	342 억	5265431	N	N	48	N	N
95	20231115	110227	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3200	60	2	1.91	1651948850	508957	198.77	3250	3325	3190	4080	2200	3140	3245.75	7.68	-25105	3233	3186	3148	3101	3063	3210	3125	343	940	500	2320	5	1	68560000	2194	22.07	0.83	12	0.74	145.00	3854.00	4260	20230921	-24.88	1900	20230103	68.42	4260	-24.88	20230921	1900	68.42	20230103	4260	-24.88	20230921	1900	68.42	20230103	2.29	N	007210	500	342 억	5265431	N	N	48	N	N
96	20231115	100224	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3235	95	2	3.03	1169077560	359475	140.39	3250	3325	3190	4080	2200	3140	3252.18	7.68	-3970	3233	3186	3148	3101	3063	3210	3125	343	940	500	2320	5	1	68560000	2218	22.31	0.84	12	0.52	145.00	3854.00	4260	20230921	-24.06	1900	20230103	70.26	4260	-24.06	20230921	1900	70.26	20230103	4260	-24.06	20230921	1900	70.26	20230103	2.29	N	007210	500	342 억	5265431	N	N	48	N	N
97	20231115	090222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3250	110	2	3.50	163718135	50298	19.64	3250	3290	3235	4080	2200	3140	3254.96	7.68	-12383	3233	3186	3148	3101	3063	3210	3125	343	940	500	2320	5	1	68560000	2228	22.41	0.84	12	0.07	145.00	3854.00	4260	20230921	-23.71	1900	20230103	71.05	4260	-23.71	20230921	1900	71.05	20230103	4260	-23.71	20230921	1900	71.05	20230103	2.29	N	007210	500	342 억	5265431	N	N	48	N	N
98	20231114	160223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3140	0	3	0.00	691195735	219489	73.14	3130	3195	3110	4080	2200	3140	3149.13	7.72	-26838	3243	3191	3133	3081	3023	3217	3107	343	940	500	2320	5	1	68560000	2153	21.66	0.81	12	0.32	145.00	3854.00	4260	20230921	-26.29	1900	20230103	65.26	4260	-26.29	20230921	1900	65.26	20230103	4260	-26.29	20230921	1900	65.26	20230103	2.33	N	007210	500	342 억	5291154	N	N	48	N	N
99	20231114	150222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3155	15	2	0.48	590096415	187398	62.44	3130	3195	3110	4080	2200	3140	3148.89	7.72	-32065	3243	3191	3133	3081	3023	3217	3107	343	940	500	2320	5	1	68560000	2163	21.76	0.82	12	0.27	145.00	3854.00	4260	20230921	-25.94	1900	20230103	66.05	4260	-25.94	20230921	1900	66.05	20230103	4260	-25.94	20230921	1900	66.05	20230103	2.33	N	007210	500	342 억	5291154	N	N	48	N	N
100	20231114	140222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3155	15	2	0.48	448391525	142401	47.45	3130	3195	3110	4080	2200	3140	3148.79	7.72	-43654	3243	3191	3133	3081	3023	3217	3107	343	940	500	2320	5	1	68560000	2163	21.76	0.82	12	0.21	145.00	3854.00	4260	20230921	-25.94	1900	20230103	66.05	4260	-25.94	20230921	1900	66.05	20230103	4260	-25.94	20230921	1900	66.05	20230103	2.33	N	007210	500	342 억	5291154	N	N	48	N	N
101	20231114	130223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3140	0	3	0.00	354254020	112489	37.48	3130	3195	3110	4080	2200	3140	3149.23	7.72	-29765	3243	3191	3133	3081	3023	3217	3107	343	940	500	2320	5	1	68560000	2153	21.66	0.81	12	0.16	145.00	3854.00	4260	20230921	-26.29	1900	20230103	65.26	4260	-26.29	20230921	1900	65.26	20230103	4260	-26.29	20230921	1900	65.26	20230103	2.33	N	007210	500	342 억	5291154	N	N	48	N	N
102	20231114	120221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3125	-15	5	-0.48	321381215	101989	33.98	3130	3195	3110	4080	2200	3140	3151.14	7.72	-24340	3243	3191	3133	3081	3023	3217	3107	343	940	500	2320	5	1	68560000	2143	21.55	0.81	12	0.15	145.00	3854.00	4260	20230921	-26.64	1900	20230103	64.47	4260	-26.64	20230921	1900	64.47	20230103	4260	-26.64	20230921	1900	64.47	20230103	2.33	N	007210	500	342 억	5291154	N	N	48	N	N
103	20231114	110224	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3135	-5	5	-0.16	267489590	84724	28.23	3130	3195	3125	4080	2200	3140	3157.19	7.72	-17047	3243	3191	3133	3081	3023	3217	3107	343	940	500	2320	5	1	68560000	2149	21.62	0.81	12	0.12	145.00	3854.00	4260	20230921	-26.41	1900	20230103	65.00	4260	-26.41	20230921	1900	65.00	20230103	4260	-26.41	20230921	1900	65.00	20230103	2.33	N	007210	500	342 억	5291154	N	N	48	N	N
104	20231114	100222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3165	25	2	0.80	140467785	44357	14.78	3130	3195	3130	4080	2200	3140	3166.76	7.72	-4022	3243	3191	3133	3081	3023	3217	3107	343	940	500	2320	5	1	68560000	2170	21.83	0.82	12	0.06	145.00	3854.00	4260	20230921	-25.70	1900	20230103	66.58	4260	-25.70	20230921	1900	66.58	20230103	4260	-25.70	20230921	1900	66.58	20230103	2.33	N	007210	500	342 억	5291154	N	N	48	N	N
105	20231114	090221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3140	0	3	0.00	7267475	2318	0.77	3130	3155	3130	4080	2200	3140	3135.24	7.72	-70	3243	3191	3133	3081	3023	3217	3107	343	940	500	2320	5	1	68560000	2153	21.66	0.81	12	0.00	145.00	3854.00	4260	20230921	-26.29	1900	20230103	65.26	4260	-26.29	20230921	1900	65.26	20230103	4260	-26.29	20230921	1900	65.26	20230103	2.33	N	007210	500	342 억	5291154	N	N	48	N	N
106	20231113	160220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3140	50	2	1.62	938022710	299072	140.54	3090	3185	3075	4015	2165	3090	3136.43	7.76	24508	3153	3121	3088	3056	3023	3137	3072	343	925	500	2280	5	1	68560000	2153	21.66	0.81	12	0.44	145.00	3854.00	4260	20230921	-26.29	1900	20230103	65.26	4260	-26.29	20230921	1900	65.26	20230103	4260	-26.29	20230921	1900	65.26	20230103	2.22	N	007210	500	342 억	5322340	N	N	48	N	N
107	20231113	150220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3135	45	2	1.46	856369425	273079	128.33	3090	3185	3075	4015	2165	3090	3135.98	7.76	19348	3153	3121	3088	3056	3023	3137	3072	343	925	500	2280	5	1	68560000	2149	21.62	0.81	12	0.40	145.00	3854.00	4260	20230921	-26.41	1900	20230103	65.00	4260	-26.41	20230921	1900	65.00	20230103	4260	-26.41	20230921	1900	65.00	20230103	2.22	N	007210	500	342 억	5322340	N	N	118	N	N
108	20231113	140219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3145	55	2	1.78	720955970	229983	108.08	3090	3185	3075	4015	2165	3090	3134.82	7.76	16927	3153	3121	3088	3056	3023	3137	3072	343	925	500	2280	5	1	68560000	2156	21.69	0.82	12	0.34	145.00	3854.00	4260	20230921	-26.17	1900	20230103	65.53	4260	-26.17	20230921	1900	65.53	20230103	4260	-26.17	20230921	1900	65.53	20230103	2.22	N	007210	500	342 억	5322340	N	N	118	N	N
109	20231113	130218	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3155	65	2	2.10	588539705	187913	88.31	3090	3185	3075	4015	2165	3090	3131.98	7.76	14601	3153	3121	3088	3056	3023	3137	3072	343	925	500	2280	5	1	68560000	2163	21.76	0.82	12	0.27	145.00	3854.00	4260	20230921	-25.94	1900	20230103	66.05	4260	-25.94	20230921	1900	66.05	20230103	4260	-25.94	20230921	1900	66.05	20230103	2.22	N	007210	500	342 억	5322340	N	N	118	N	N
110	20231113	120218	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3150	60	2	1.94	413473775	132452	62.24	3090	3165	3075	4015	2165	3090	3121.69	7.76	12485	3153	3121	3088	3056	3023	3137	3072	343	925	500	2280	5	1	68560000	2160	21.72	0.82	12	0.19	145.00	3854.00	4260	20230921	-26.06	1900	20230103	65.79	4260	-26.06	20230921	1900	65.79	20230103	4260	-26.06	20230921	1900	65.79	20230103	2.22	N	007210	500	342 억	5322340	N	N	118	N	N
111	20231113	110217	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3140	50	2	1.62	303309600	97475	45.81	3090	3155	3075	4015	2165	3090	3111.67	7.76	6208	3153	3121	3088	3056	3023	3137	3072	343	925	500	2280	5	1	68560000	2153	21.66	0.81	12	0.14	145.00	3854.00	4260	20230921	-26.29	1900	20230103	65.26	4260	-26.29	20230921	1900	65.26	20230103	4260	-26.29	20230921	1900	65.26	20230103	2.22	N	007210	500	342 억	5322340	N	N	118	N	N
112	20231113	100219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3130	40	2	1.29	128253030	41045	19.29	3090	3155	3090	4015	2165	3090	3124.69	7.76	-8700	3153	3121	3088	3056	3023	3137	3072	343	925	500	2280	5	1	68560000	2146	21.59	0.81	12	0.06	145.00	3854.00	4260	20230921	-26.53	1900	20230103	64.74	4260	-26.53	20230921	1900	64.74	20230103	4260	-26.53	20230921	1900	64.74	20230103	2.22	N	007210	500	342 억	5322340	N	N	118	N	N
113	20231113	090219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3090	0	3	0.00	2842800	920	0.43	3090	3090	3090	4015	2165	3090	3090.00	7.76	-228	3153	3121	3088	3056	3023	3137	3072	343	925	500	2280	5	1	68560000	2119	21.31	0.80	12	0.00	145.00	3854.00	4260	20230921	-27.46	1900	20230103	62.63	4260	-27.46	20230921	1900	62.63	20230103	4260	-27.46	20230921	1900	62.63	20230103	2.22	N	007210	500	342 억	5322340	N	N	118	N	N
114	20231110	160219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3090	-20	5	-0.64	651194885	210826	52.34	3070	3120	3055	4040	2180	3110	3088.77	7.73	26798	3246	3177	3091	3022	2936	3187	3032	343	930	500	2300	5	1	68560000	2119	21.31	0.80	12	0.31	145.00	3854.00	4260	20230921	-27.46	1900	20230103	62.63	4260	-27.46	20230921	1900	62.63	20230103	4260	-27.46	20230921	1900	62.63	20230103	2.20	N	007210	500	342 억	5297790	N	N	118	N	N
115	20231110	150222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3105	-5	5	-0.16	549855545	178193	44.24	3070	3115	3055	4040	2180	3110	3085.73	7.73	14404	3246	3177	3091	3022	2936	3187	3032	343	930	500	2300	5	1	68560000	2129	21.41	0.81	12	0.26	145.00	3854.00	4260	20230921	-27.11	1900	20230103	63.42	4260	-27.11	20230921	1900	63.42	20230103	4260	-27.11	20230921	1900	63.42	20230103	2.20	N	007210	500	342 억	5297790	N	N	21	N	N
116	20231110	140221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3095	-15	5	-0.48	458557330	148766	36.94	3070	3115	3055	4040	2180	3110	3082.41	7.73	7412	3246	3177	3091	3022	2936	3187	3032	343	930	500	2300	5	1	68560000	2122	21.34	0.80	12	0.22	145.00	3854.00	4260	20230921	-27.35	1900	20230103	62.89	4260	-27.35	20230921	1900	62.89	20230103	4260	-27.35	20230921	1900	62.89	20230103	2.20	N	007210	500	342 억	5297790	N	N	21	N	N
117	20231110	130223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3090	-20	5	-0.64	396029340	128505	31.90	3070	3115	3055	4040	2180	3110	3081.82	7.73	-2147	3246	3177	3091	3022	2936	3187	3032	343	930	500	2300	5	1	68560000	2119	21.31	0.80	12	0.19	145.00	3854.00	4260	20230921	-27.46	1900	20230103	62.63	4260	-27.46	20230921	1900	62.63	20230103	4260	-27.46	20230921	1900	62.63	20230103	2.20	N	007210	500	342 억	5297790	N	N	21	N	N
118	20231110	120220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3090	-20	5	-0.64	337183115	109420	27.17	3070	3115	3055	4040	2180	3110	3081.55	7.73	-873	3246	3177	3091	3022	2936	3187	3032	343	930	500	2300	5	1	68560000	2119	21.31	0.80	12	0.16	145.00	3854.00	4260	20230921	-27.46	1900	20230103	62.63	4260	-27.46	20230921	1900	62.63	20230103	4260	-27.46	20230921	1900	62.63	20230103	2.20	N	007210	500	342 억	5297790	N	N	21	N	N
119	20231110	110220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3110	0	3	0.00	285238685	92666	23.01	3070	3115	3055	4040	2180	3110	3078.14	7.73	239	3246	3177	3091	3022	2936	3187	3032	343	930	500	2300	5	1	68560000	2132	21.45	0.81	12	0.14	145.00	3854.00	4260	20230921	-27.00	1900	20230103	63.68	4260	-27.00	20230921	1900	63.68	20230103	4260	-27.00	20230921	1900	63.68	20230103	2.20	N	007210	500	342 억	5297790	N	N	21	N	N
120	20231110	100221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3105	-5	5	-0.16	146315055	47606	11.82	3070	3115	3055	4040	2180	3110	3073.46	7.73	-11524	3246	3177	3091	3022	2936	3187	3032	343	930	500	2300	5	1	68560000	2129	21.41	0.81	12	0.07	145.00	3854.00	4260	20230921	-27.11	1900	20230103	63.42	4260	-27.11	20230921	1900	63.42	20230103	4260	-27.11	20230921	1900	63.42	20230103	2.20	N	007210	500	342 억	5297790	N	N	21	N	N
121	20231110	090218	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3085	-25	5	-0.80	1077620	350	0.09	3070	3095	3070	4040	2180	3110	3078.91	7.73	-247	3246	3177	3091	3022	2936	3187	3032	343	930	500	2300	5	1	68560000	2115	21.28	0.80	12	0.00	145.00	3854.00	4260	20230921	-27.58	1900	20230103	62.37	4260	-27.58	20230921	1900	62.37	20230103	4260	-27.58	20230921	1900	62.37	20230103	2.20	N	007210	500	342 억	5297790	N	N	21	N	N
122	20231109	160216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3110	0	3	0.00	1239106310	401385	143.88	3110	3160	3005	4040	2180	3110	3087.07	7.75	-36746	3253	3181	3143	3071	3033	3162	3052	343	930	500	2300	5	1	68560000	2132	21.45	0.81	12	0.59	145.00	3854.00	4260	20230921	-27.00	1900	20230103	63.68	4260	-27.00	20230921	1900	63.68	20230103	4260	-27.00	20230921	1900	63.68	20230103	2.15	N	007210	500	342 억	5310190	N	N	21	N	N
123	20231109	150218	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3100	-10	5	-0.32	1212738615	392908	140.84	3110	3160	3005	4040	2180	3110	3086.57	7.75	-38199	3253	3181	3143	3071	3033	3162	3052	343	930	500	2300	5	1	68560000	2125	21.38	0.80	12	0.57	145.00	3854.00	4260	20230921	-27.23	1900	20230103	63.16	4260	-27.23	20230921	1900	63.16	20230103	4260	-27.23	20230921	1900	63.16	20230103	2.15	N	007210	500	342 억	5310190	N	N	2	N	N
124	20231109	140216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3105	-5	5	-0.16	1095175145	355062	127.28	3110	3160	3005	4040	2180	3110	3084.46	7.75	-27188	3253	3181	3143	3071	3033	3162	3052	343	930	500	2300	5	1	68560000	2129	21.41	0.81	12	0.52	145.00	3854.00	4260	20230921	-27.11	1900	20230103	63.42	4260	-27.11	20230921	1900	63.42	20230103	4260	-27.11	20230921	1900	63.42	20230103	2.15	N	007210	500	342 억	5310190	N	N	2	N	N
125	20231109	130217	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3105	-5	5	-0.16	814442270	265073	95.02	3110	3145	3005	4040	2180	3110	3072.52	7.75	590	3253	3181	3143	3071	3033	3162	3052	343	930	500	2300	5	1	68560000	2129	21.41	0.81	12	0.39	145.00	3854.00	4260	20230921	-27.11	1900	20230103	63.42	4260	-27.11	20230921	1900	63.42	20230103	4260	-27.11	20230921	1900	63.42	20230103	2.15	N	007210	500	342 억	5310190	N	N	2	N	N
126	20231109	120217	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3120	10	2	0.32	739391580	240921	86.36	3110	3145	3005	4040	2180	3110	3069.02	7.75	11376	3253	3181	3143	3071	3033	3162	3052	343	930	500	2300	5	1	68560000	2139	21.52	0.81	12	0.35	145.00	3854.00	4260	20230921	-26.76	1900	20230103	64.21	4260	-26.76	20230921	1900	64.21	20230103	4260	-26.76	20230921	1900	64.21	20230103	2.15	N	007210	500	342 억	5310190	N	N	2	N	N
127	20231109	110217	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3130	20	2	0.64	675147800	220388	79.00	3110	3140	3005	4040	2180	3110	3063.45	7.75	18286	3253	3181	3143	3071	3033	3162	3052	343	930	500	2300	5	1	68560000	2146	21.59	0.81	12	0.32	145.00	3854.00	4260	20230921	-26.53	1900	20230103	64.74	4260	-26.53	20230921	1900	64.74	20230103	4260	-26.53	20230921	1900	64.74	20230103	2.15	N	007210	500	342 억	5310190	N	N	2	N	N
128	20231109	100216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3065	-45	5	-1.45	464678555	152322	54.60	3110	3110	3005	4040	2180	3110	3050.63	7.75	17104	3253	3181	3143	3071	3033	3162	3052	343	930	500	2300	5	1	68560000	2101	21.14	0.80	12	0.22	145.00	3854.00	4260	20230921	-28.05	1900	20230103	61.32	4260	-28.05	20230921	1900	61.32	20230103	4260	-28.05	20230921	1900	61.32	20230103	2.15	N	007210	500	342 억	5310190	N	N	2	N	N
129	20231109	090215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3110	0	3	0.00	38512700	12440	4.46	3110	3110	3075	4040	2180	3110	3095.88	7.75	-1546	3253	3181	3143	3071	3033	3162	3052	343	930	500	2300	5	1	68560000	2132	21.45	0.81	12	0.02	145.00	3854.00	4260	20230921	-27.00	1900	20230103	63.68	4260	-27.00	20230921	1900	63.68	20230103	4260	-27.00	20230921	1900	63.68	20230103	2.15	N	007210	500	342 억	5310190	N	N	2	N	N
130	20231108	160216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3110	-80	5	-2.51	854141455	272798	80.22	3190	3215	3105	4145	2235	3190	3131.01	7.89	-99123	3276	3232	3166	3122	3056	3255	3145	343	955	500	2360	5	1	68560000	2132	21.45	0.81	12	0.40	145.00	3854.00	4260	20230921	-27.00	1900	20230103	63.68	4260	-27.00	20230921	1900	63.68	20230103	4260	-27.00	20230921	1900	63.68	20230103	2.09	N	007210	500	342 억	5406044	N	N	2	N	N
131	20231108	150217	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3120	-70	5	-2.19	756994300	241577	71.04	3190	3215	3105	4145	2235	3190	3133.51	7.89	-96592	3276	3232	3166	3122	3056	3255	3145	343	955	500	2360	5	1	68560000	2139	21.52	0.81	12	0.35	145.00	3854.00	4260	20230921	-26.76	1900	20230103	64.21	4260	-26.76	20230921	1900	64.21	20230103	4260	-26.76	20230921	1900	64.21	20230103	2.09	N	007210	500	342 억	5406044	N	N	0	N	N
132	20231108	140215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3140	-50	5	-1.57	645658960	206003	60.58	3190	3215	3105	4145	2235	3190	3134.17	7.89	-92677	3276	3232	3166	3122	3056	3255	3145	343	955	500	2360	5	1	68560000	2153	21.66	0.81	12	0.30	145.00	3854.00	4260	20230921	-26.29	1900	20230103	65.26	4260	-26.29	20230921	1900	65.26	20230103	4260	-26.29	20230921	1900	65.26	20230103	2.09	N	007210	500	342 억	5406044	N	N	0	N	N
133	20231108	130216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3110	-80	5	-2.51	547070630	174462	51.31	3190	3215	3105	4145	2235	3190	3135.70	7.89	-92061	3276	3232	3166	3122	3056	3255	3145	343	955	500	2360	5	1	68560000	2132	21.45	0.81	12	0.25	145.00	3854.00	4260	20230921	-27.00	1900	20230103	63.68	4260	-27.00	20230921	1900	63.68	20230103	4260	-27.00	20230921	1900	63.68	20230103	2.09	N	007210	500	342 억	5406044	N	N	0	N	N
134	20231108	120216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3120	-70	5	-2.19	474068880	151001	44.41	3190	3215	3105	4145	2235	3190	3139.45	7.89	-84951	3276	3232	3166	3122	3056	3255	3145	343	955	500	2360	5	1	68560000	2139	21.52	0.81	12	0.22	145.00	3854.00	4260	20230921	-26.76	1900	20230103	64.21	4260	-26.76	20230921	1900	64.21	20230103	4260	-26.76	20230921	1900	64.21	20230103	2.09	N	007210	500	342 억	5406044	N	N	0	N	N
135	20231108	110216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3120	-70	5	-2.19	431234645	137278	40.37	3190	3215	3105	4145	2235	3190	3141.26	7.89	-87239	3276	3232	3166	3122	3056	3255	3145	343	955	500	2360	5	1	68560000	2139	21.52	0.81	12	0.20	145.00	3854.00	4260	20230921	-26.76	1900	20230103	64.21	4260	-26.76	20230921	1900	64.21	20230103	4260	-26.76	20230921	1900	64.21	20230103	2.09	N	007210	500	342 억	5406044	N	N	0	N	N
136	20231108	100215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3115	-75	5	-2.35	326774965	103742	30.51	3190	3215	3110	4145	2235	3190	3149.81	7.89	-72091	3276	3232	3166	3122	3056	3255	3145	343	955	500	2360	5	1	68560000	2136	21.48	0.81	12	0.15	145.00	3854.00	4260	20230921	-26.88	1900	20230103	63.95	4260	-26.88	20230921	1900	63.95	20230103	4260	-26.88	20230921	1900	63.95	20230103	2.09	N	007210	500	342 억	5406044	N	N	0	N	N
137	20231108	090215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3200	10	2	0.31	6586505	2064	0.61	3190	3205	3185	4145	2235	3190	3191.24	7.89	228	3276	3232	3166	3122	3056	3255	3145	343	955	500	2360	5	1	68560000	2194	22.07	0.83	12	0.00	145.00	3854.00	4260	20230921	-24.88	1900	20230103	68.42	4260	-24.88	20230921	1900	68.42	20230103	4260	-24.88	20230921	1900	68.42	20230103	2.09	N	007210	500	342 억	5406044	N	N	0	N	N
138	20231107	160216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3190	55	2	1.75	1069092385	338396	36.22	3130	3210	3100	4075	2195	3135	3159.19	7.55	1266	3355	3245	3165	3055	2975	3205	3015	343	940	500	2310	5	1	68560000	2187	22.00	0.83	12	0.49	145.00	3854.00	4260	20230921	-25.12	1900	20230103	67.89	4260	-25.12	20230921	1900	67.89	20230103	4260	-25.12	20230921	1900	67.89	20230103	2.07	N	007210	500	342 억	5179233	N	N	4	N	N
139	20231107	150215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3200	65	2	2.07	965823190	306039	32.76	3130	3210	3100	4075	2195	3135	3155.98	7.55	3065	3355	3245	3165	3055	2975	3205	3015	343	940	500	2310	5	1	68560000	2194	22.07	0.83	12	0.45	145.00	3854.00	4260	20230921	-24.88	1900	20230103	68.42	4260	-24.88	20230921	1900	68.42	20230103	4260	-24.88	20230921	1900	68.42	20230103	2.07	N	007210	500	342 억	5179233	N	N	4	N	N
140	20231107	140217	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3175	40	2	1.28	718012780	228292	24.44	3130	3200	3100	4075	2195	3135	3145.21	7.55	13141	3355	3245	3165	3055	2975	3205	3015	343	940	500	2310	5	1	68560000	2177	21.90	0.82	12	0.33	145.00	3854.00	4260	20230921	-25.47	1900	20230103	67.11	4260	-25.47	20230921	1900	67.11	20230103	4260	-25.47	20230921	1900	67.11	20230103	2.07	N	007210	500	342 억	5179233	N	N	4	N	N
141	20231107	130216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3145	10	2	0.32	592735355	188647	20.19	3130	3200	3100	4075	2195	3135	3142.08	7.55	-1415	3355	3245	3165	3055	2975	3205	3015	343	940	500	2310	5	1	68560000	2156	21.69	0.82	12	0.28	145.00	3854.00	4260	20230921	-26.17	1900	20230103	65.53	4260	-26.17	20230921	1900	65.53	20230103	4260	-26.17	20230921	1900	65.53	20230103	2.07	N	007210	500	342 억	5179233	N	N	4	N	N
142	20231107	120215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3130	-5	5	-0.16	456116525	144837	15.50	3130	3200	3100	4075	2195	3135	3149.30	7.55	176	3355	3245	3165	3055	2975	3205	3015	343	940	500	2310	5	1	68560000	2146	21.59	0.81	12	0.21	145.00	3854.00	4260	20230921	-26.53	1900	20230103	64.74	4260	-26.53	20230921	1900	64.74	20230103	4260	-26.53	20230921	1900	64.74	20230103	2.07	N	007210	500	342 억	5179233	N	N	4	N	N
143	20231107	110215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3155	20	2	0.64	342691425	108516	11.62	3130	3200	3100	4075	2195	3135	3158.27	7.55	7730	3355	3245	3165	3055	2975	3205	3015	343	940	500	2310	5	1	68560000	2163	21.76	0.82	12	0.16	145.00	3854.00	4260	20230921	-25.94	1900	20230103	66.05	4260	-25.94	20230921	1900	66.05	20230103	4260	-25.94	20230921	1900	66.05	20230103	2.07	N	007210	500	342 억	5179233	N	N	4	N	N
144	20231107	100217	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3160	25	2	0.80	223121210	70455	7.54	3130	3200	3100	4075	2195	3135	3167.48	7.55	17422	3355	3245	3165	3055	2975	3205	3015	343	940	500	2310	5	1	68560000	2166	21.79	0.82	12	0.10	145.00	3854.00	4260	20230921	-25.82	1900	20230103	66.32	4260	-25.82	20230921	1900	66.32	20230103	4260	-25.82	20230921	1900	66.32	20230103	2.07	N	007210	500	342 억	5179233	N	N	4	N	N
145	20231107	090213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3105	-30	5	-0.96	14208275	4549	0.49	3130	3135	3105	4075	2195	3135	3118.50	7.55	-2055	3355	3245	3165	3055	2975	3205	3015	343	940	500	2310	5	1	68560000	2129	21.41	0.81	12	0.01	145.00	3854.00	4260	20230921	-27.11	1900	20230103	63.42	4260	-27.11	20230921	1900	63.42	20230103	4260	-27.11	20230921	1900	63.42	20230103	2.07	N	007210	500	342 억	5179233	N	N	4	N	N
146	20231106	160211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3135	-45	5	-1.42	2934519050	931922	305.65	3200	3275	3085	4130	2230	3180	3148.87	7.64	135252	3300	3240	3200	3140	3100	3270	3170	343	950	500	2350	5	1	68560000	2149	21.62	0.81	12	1.36	145.00	3854.00	4260	20230921	-26.41	1900	20230103	65.00	4260	-26.41	20230921	1900	65.00	20230103	4260	-26.41	20230921	1900	65.00	20230103	2.32	N	007210	500	342 억	5236958	N	N	4	N	N
147	20231106	150213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3130	-50	5	-1.57	2729170560	866478	284.19	3200	3275	3085	4130	2230	3180	3149.71	7.64	131956	3300	3240	3200	3140	3100	3270	3170	343	950	500	2350	5	1	68560000	2146	21.59	0.81	12	1.26	145.00	3854.00	4260	20230921	-26.53	1900	20230103	64.74	4260	-26.53	20230921	1900	64.74	20230103	4260	-26.53	20230921	1900	64.74	20230103	2.32	N	007210	500	342 억	5236958	N	N	1	N	N
148	20231106	140211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3110	-70	5	-2.20	2313561105	732971	240.40	3200	3275	3085	4130	2230	3180	3156.40	7.64	72074	3300	3240	3200	3140	3100	3270	3170	343	950	500	2350	5	1	68560000	2132	21.45	0.81	12	1.07	145.00	3854.00	4260	20230921	-27.00	1900	20230103	63.68	4260	-27.00	20230921	1900	63.68	20230103	4260	-27.00	20230921	1900	63.68	20230103	2.32	N	007210	500	342 억	5236958	N	N	1	N	N
149	20231106	130213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3150	-30	5	-0.94	1566844975	493566	161.88	3200	3275	3140	4130	2230	3180	3174.53	7.64	100930	3300	3240	3200	3140	3100	3270	3170	343	950	500	2350	5	1	68560000	2160	21.72	0.82	12	0.72	145.00	3854.00	4260	20230921	-26.06	1900	20230103	65.79	4260	-26.06	20230921	1900	65.79	20230103	4260	-26.06	20230921	1900	65.79	20230103	2.32	N	007210	500	342 억	5236958	N	N	1	N	N
150	20231106	120213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3170	-10	5	-0.31	1175188870	369625	121.23	3200	3275	3140	4130	2230	3180	3179.41	7.64	67676	3300	3240	3200	3140	3100	3270	3170	343	950	500	2350	5	1	68560000	2173	21.86	0.82	12	0.54	145.00	3854.00	4260	20230921	-25.59	1900	20230103	66.84	4260	-25.59	20230921	1900	66.84	20230103	4260	-25.59	20230921	1900	66.84	20230103	2.32	N	007210	500	342 억	5236958	N	N	1	N	N
151	20231106	110214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3230	50	2	1.57	831269055	261643	85.81	3200	3275	3140	4130	2230	3180	3177.11	7.64	21182	3300	3240	3200	3140	3100	3270	3170	343	950	500	2350	5	1	68560000	2214	22.28	0.84	12	0.38	145.00	3854.00	4260	20230921	-24.18	1900	20230103	70.00	4260	-24.18	20230921	1900	70.00	20230103	4260	-24.18	20230921	1900	70.00	20230103	2.32	N	007210	500	342 억	5236958	N	N	1	N	N
152	20231106	100205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3150	-30	5	-0.94	603356600	189538	62.16	3200	3275	3140	4130	2230	3180	3183.31	7.64	6587	3300	3240	3200	3140	3100	3270	3170	343	950	500	2350	5	1	68560000	2160	21.72	0.82	12	0.28	145.00	3854.00	4260	20230921	-26.06	1900	20230103	65.79	4260	-26.06	20230921	1900	65.79	20230103	4260	-26.06	20230921	1900	65.79	20230103	2.32	N	007210	500	342 억	5236958	N	N	1	N	N
153	20231106	090213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3225	45	2	1.42	37671200	11759	3.86	3200	3225	3195	4130	2230	3180	3204.65	7.64	783	3300	3240	3200	3140	3100	3270	3170	343	950	500	2350	5	1	68560000	2211	22.24	0.84	12	0.02	145.00	3854.00	4260	20230921	-24.30	1900	20230103	69.74	4260	-24.30	20230921	1900	69.74	20230103	4260	-24.30	20230921	1900	69.74	20230103	2.32	N	007210	500	342 억	5236958	N	N	1	N	N
154	20231103	160209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3180	40	2	1.27	978173155	304481	39.11	3170	3260	3160	4080	2200	3140	3212.60	7.60	27345	3320	3230	3155	3065	2990	3275	3110	343	940	500	2320	5	1	68560000	2180	21.93	0.83	12	0.44	145.00	3854.00	4260	20230921	-25.35	1900	20230103	67.37	4260	-25.35	20230921	1900	67.37	20230103	4260	-25.35	20230921	1900	67.37	20230103	2.43	N	007210	500	342 억	5210481	N	N	1	N	N
155	20231103	150211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3220	80	2	2.55	892480345	277640	35.66	3170	3260	3160	4080	2200	3140	3214.52	7.60	23802	3320	3230	3155	3065	2990	3275	3110	343	940	500	2320	5	1	68560000	2208	22.21	0.84	12	0.40	145.00	3854.00	4260	20230921	-24.41	1900	20230103	69.47	4260	-24.41	20230921	1900	69.47	20230103	4260	-24.41	20230921	1900	69.47	20230103	2.43	N	007210	500	342 억	5210481	N	N	0	N	N
156	20231103	140211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3210	70	2	2.23	772559355	240220	30.85	3170	3260	3160	4080	2200	3140	3216.05	7.60	17994	3320	3230	3155	3065	2990	3275	3110	343	940	500	2320	5	1	68560000	2201	22.14	0.83	12	0.35	145.00	3854.00	4260	20230921	-24.65	1900	20230103	68.95	4260	-24.65	20230921	1900	68.95	20230103	4260	-24.65	20230921	1900	68.95	20230103	2.43	N	007210	500	342 억	5210481	N	N	0	N	N
157	20231103	130211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3220	80	2	2.55	726952565	226028	29.03	3170	3260	3160	4080	2200	3140	3216.21	7.60	18535	3320	3230	3155	3065	2990	3275	3110	343	940	500	2320	5	1	68560000	2208	22.21	0.84	12	0.33	145.00	3854.00	4260	20230921	-24.41	1900	20230103	69.47	4260	-24.41	20230921	1900	69.47	20230103	4260	-24.41	20230921	1900	69.47	20230103	2.43	N	007210	500	342 억	5210481	N	N	0	N	N
158	20231103	120211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3255	115	2	3.66	620249195	192991	24.79	3170	3260	3160	4080	2200	3140	3213.88	7.60	14319	3320	3230	3155	3065	2990	3275	3110	343	940	500	2320	5	1	68560000	2232	22.45	0.84	12	0.28	145.00	3854.00	4260	20230921	-23.59	1900	20230103	71.32	4260	-23.59	20230921	1900	71.32	20230103	4260	-23.59	20230921	1900	71.32	20230103	2.43	N	007210	500	342 억	5210481	N	N	0	N	N
159	20231103	110212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3230	90	2	2.87	440098315	137471	17.66	3170	3240	3160	4080	2200	3140	3201.39	7.60	15772	3320	3230	3155	3065	2990	3275	3110	343	940	500	2320	5	1	68560000	2214	22.28	0.84	12	0.20	145.00	3854.00	4260	20230921	-24.18	1900	20230103	70.00	4260	-24.18	20230921	1900	70.00	20230103	4260	-24.18	20230921	1900	70.00	20230103	2.43	N	007210	500	342 억	5210481	N	N	0	N	N
160	20231103	100210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3195	55	2	1.75	332423870	103979	13.36	3170	3230	3160	4080	2200	3140	3197.03	7.60	1354	3320	3230	3155	3065	2990	3275	3110	343	940	500	2320	5	1	68560000	2190	22.03	0.83	12	0.15	145.00	3854.00	4260	20230921	-25.00	1900	20230103	68.16	4260	-25.00	20230921	1900	68.16	20230103	4260	-25.00	20230921	1900	68.16	20230103	2.43	N	007210	500	342 억	5210481	N	N	0	N	N
161	20231103	090210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3200	60	2	1.91	59196210	18662	2.40	3170	3200	3160	4080	2200	3140	3172.02	7.60	7426	3320	3230	3155	3065	2990	3275	3110	343	940	500	2320	5	1	68560000	2194	22.07	0.83	12	0.03	145.00	3854.00	4260	20230921	-24.88	1900	20230103	68.42	4260	-24.88	20230921	1900	68.42	20230103	4260	-24.88	20230921	1900	68.42	20230103	2.43	N	007210	500	342 억	5210481	N	N	0	N	N
162	20231102	160210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3140	65	2	2.11	2448849680	775371	120.23	3130	3245	3080	3995	2155	3075	3158.30	7.39	147602	3341	3207	3126	2992	2911	3167	2952	343	920	500	2270	5	1	68560000	2153	21.66	0.81	12	1.13	145.00	3854.00	4260	20230921	-26.29	1900	20230103	65.26	4260	-26.29	20230921	1900	65.26	20230103	4260	-26.29	20230921	1900	65.26	20230103	2.74	N	007210	500	342 억	5065631	N	N	0	N	N
163	20231102	150211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3150	75	2	2.44	2325317165	736149	114.15	3130	3245	3080	3995	2155	3075	3158.76	7.39	153757	3341	3207	3126	2992	2911	3167	2952	343	920	500	2270	5	1	68560000	2160	21.72	0.82	12	1.07	145.00	3854.00	4260	20230921	-26.06	1900	20230103	65.79	4260	-26.06	20230921	1900	65.79	20230103	4260	-26.06	20230921	1900	65.79	20230103	2.74	N	007210	500	342 억	5065631	N	N	0	N	N
164	20231102	140210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3090	15	2	0.49	2196204025	694948	107.76	3130	3245	3080	3995	2155	3075	3160.24	7.39	157492	3341	3207	3126	2992	2911	3167	2952	343	920	500	2270	5	1	68560000	2119	21.31	0.80	12	1.01	145.00	3854.00	4260	20230921	-27.46	1900	20230103	62.63	4260	-27.46	20230921	1900	62.63	20230103	4260	-27.46	20230921	1900	62.63	20230103	2.74	N	007210	500	342 억	5065631	N	N	0	N	N
165	20231102	130210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3150	75	2	2.44	1866912145	589433	91.40	3130	3245	3110	3995	2155	3075	3167.30	7.39	148743	3341	3207	3126	2992	2911	3167	2952	343	920	500	2270	5	1	68560000	2160	21.72	0.82	12	0.86	145.00	3854.00	4260	20230921	-26.06	1900	20230103	65.79	4260	-26.06	20230921	1900	65.79	20230103	4260	-26.06	20230921	1900	65.79	20230103	2.74	N	007210	500	342 억	5065631	N	N	0	N	N
166	20231102	120208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3150	75	2	2.44	1778548820	561418	87.05	3130	3245	3110	3995	2155	3075	3167.96	7.39	151485	3341	3207	3126	2992	2911	3167	2952	343	920	500	2270	5	1	68560000	2160	21.72	0.82	12	0.82	145.00	3854.00	4260	20230921	-26.06	1900	20230103	65.79	4260	-26.06	20230921	1900	65.79	20230103	4260	-26.06	20230921	1900	65.79	20230103	2.74	N	007210	500	342 억	5065631	N	N	0	N	N
167	20231102	110206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3220	145	2	4.72	1448998840	457589	70.95	3130	3245	3110	3995	2155	3075	3166.59	7.39	175604	3341	3207	3126	2992	2911	3167	2952	343	920	500	2270	5	1	68560000	2208	22.21	0.84	12	0.67	145.00	3854.00	4260	20230921	-24.41	1900	20230103	69.47	4260	-24.41	20230921	1900	69.47	20230103	4260	-24.41	20230921	1900	69.47	20230103	2.74	N	007210	500	342 억	5065631	N	N	0	N	N
168	20231102	100209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3245	170	2	5.53	1289699350	408267	63.31	3130	3245	3110	3995	2155	3075	3158.96	7.39	205654	3341	3207	3126	2992	2911	3167	2952	343	920	500	2270	5	1	68560000	2225	22.38	0.84	12	0.60	145.00	3854.00	4260	20230921	-23.83	1900	20230103	70.79	4260	-23.83	20230921	1900	70.79	20230103	4260	-23.83	20230921	1900	70.79	20230103	2.74	N	007210	500	342 억	5065631	N	N	0	N	N
169	20231102	090210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3150	75	2	2.44	142517545	45467	7.05	3130	3155	3130	3995	2155	3075	3134.53	7.39	8771	3341	3207	3126	2992	2911	3167	2952	343	920	500	2270	5	1	68560000	2160	21.72	0.82	12	0.07	145.00	3854.00	4260	20230921	-26.06	1900	20230103	65.79	4260	-26.06	20230921	1900	65.79	20230103	4260	-26.06	20230921	1900	65.79	20230103	2.74	N	007210	500	342 억	5065631	N	N	0	N	N
170	20231101	160208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3075	-130	5	-4.06	1981972850	632858	108.41	3215	3260	3045	4165	2245	3205	3131.90	7.20	131515	3401	3302	3231	3132	3061	3267	3097	343	960	500	2370	5	1	68560000	2108	21.21	0.80	12	0.92	145.00	3854.00	4260	20230921	-27.82	1900	20230103	61.84	4260	-27.82	20230921	1900	61.84	20230103	4260	-27.82	20230921	1900	61.84	20230103	2.84	N	007210	500	342 억	4935913	N	N	0	N	N
171	20231101	150209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3105	-100	5	-3.12	1747736195	556892	95.40	3215	3260	3045	4165	2245	3205	3138.38	7.20	100822	3401	3302	3231	3132	3061	3267	3097	343	960	500	2370	5	1	68560000	2129	21.41	0.81	12	0.81	145.00	3854.00	4260	20230921	-27.11	1900	20230103	63.42	4260	-27.11	20230921	1900	63.42	20230103	4260	-27.11	20230921	1900	63.42	20230103	2.84	N	007210	500	342 억	4935913	N	N	0	N	N
172	20231101	140207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3115	-90	5	-2.81	1362143165	432519	74.09	3215	3260	3045	4165	2245	3205	3149.33	7.20	88231	3401	3302	3231	3132	3061	3267	3097	343	960	500	2370	5	1	68560000	2136	21.48	0.81	12	0.63	145.00	3854.00	4260	20230921	-26.88	1900	20230103	63.95	4260	-26.88	20230921	1900	63.95	20230103	4260	-26.88	20230921	1900	63.95	20230103	2.84	N	007210	500	342 억	4935913	N	N	0	N	N
173	20231101	130209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3140	-65	5	-2.03	1221945285	387679	66.41	3215	3260	3045	4165	2245	3205	3151.95	7.20	94097	3401	3302	3231	3132	3061	3267	3097	343	960	500	2370	5	1	68560000	2153	21.66	0.81	12	0.57	145.00	3854.00	4260	20230921	-26.29	1900	20230103	65.26	4260	-26.29	20230921	1900	65.26	20230103	4260	-26.29	20230921	1900	65.26	20230103	2.84	N	007210	500	342 억	4935913	N	N	0	N	N
174	20231101	120211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3125	-80	5	-2.50	1109093495	351647	60.24	3215	3260	3045	4165	2245	3205	3154.00	7.20	86097	3401	3302	3231	3132	3061	3267	3097	343	960	500	2370	5	1	68560000	2143	21.55	0.81	12	0.51	145.00	3854.00	4260	20230921	-26.64	1900	20230103	64.47	4260	-26.64	20230921	1900	64.47	20230103	4260	-26.64	20230921	1900	64.47	20230103	2.84	N	007210	500	342 억	4935913	N	N	0	N	N
175	20231101	110211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3120	-85	5	-2.65	927864065	293741	50.32	3215	3260	3045	4165	2245	3205	3158.78	7.20	53758	3401	3302	3231	3132	3061	3267	3097	343	960	500	2370	5	1	68560000	2139	21.52	0.81	12	0.43	145.00	3854.00	4260	20230921	-26.76	1900	20230103	64.21	4260	-26.76	20230921	1900	64.21	20230103	4260	-26.76	20230921	1900	64.21	20230103	2.84	N	007210	500	342 억	4935913	N	N	0	N	N
176	20231101	100210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3215	10	2	0.31	379758950	117665	20.16	3215	3260	3200	4165	2245	3205	3227.46	7.20	7918	3401	3302	3231	3132	3061	3267	3097	343	960	500	2370	5	1	68560000	2204	22.17	0.83	12	0.17	145.00	3854.00	4260	20230921	-24.53	1900	20230103	69.21	4260	-24.53	20230921	1900	69.21	20230103	4260	-24.53	20230921	1900	69.21	20230103	2.84	N	007210	500	342 억	4935913	N	N	0	N	N
177	20231101	090211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3235	30	2	0.94	78192910	24244	4.15	3215	3245	3205	4165	2245	3205	3225.25	7.20	13732	3401	3302	3231	3132	3061	3267	3097	343	960	500	2370	5	1	68560000	2218	22.31	0.84	12	0.04	145.00	3854.00	4260	20230921	-24.06	1900	20230103	70.26	4260	-24.06	20230921	1900	70.26	20230103	4260	-24.06	20230921	1900	70.26	20230103	2.84	N	007210	500	342 억	4935913	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History