KissMeData/010780/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160302	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21300	-750	5	-3.40	558093750	25975	50.72	22000	22100	21050	28650	15450	22050	21486.16	5.87	-3566	22550	22300	22000	21750	21450	22150	21600	154	6600	500	15870	50	1	30186976	6430	4.08	0.42	12	0.09	5216.00	51082.00	31200	20240322	-31.73	17480	20241115	21.85	31200	-31.73	20240322	17480	21.85	20241115	31200	-31.73	20240322	17480	21.85	20241115	0.36	N	010780	500	154 억	1773017	N	N	15	N	N
3	20241129	150304	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21250	-800	5	-3.63	475622650	22085	43.12	22000	22100	21250	28650	15450	22050	21536.00	5.87	-2855	22550	22300	22000	21750	21450	22150	21600	154	6600	500	15870	50	1	30186976	6415	4.07	0.42	12	0.07	5216.00	51082.00	31200	20240322	-31.89	17480	20241115	21.57	31200	-31.89	20240322	17480	21.57	20241115	31200	-31.89	20240322	17480	21.57	20241115	0.36	N	010780	500	154 억	1773017	N	N	815	N	N
4	20241129	140303	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21450	-600	5	-2.72	366902300	16996	33.19	22000	22100	21350	28650	15450	22050	21587.57	5.87	-2183	22550	22300	22000	21750	21450	22150	21600	154	6600	500	15870	50	1	30186976	6475	4.11	0.42	12	0.06	5216.00	51082.00	31200	20240322	-31.25	17480	20241115	22.71	31200	-31.25	20240322	17480	22.71	20241115	31200	-31.25	20240322	17480	22.71	20241115	0.36	N	010780	500	154 억	1773017	N	N	815	N	N
5	20241129	130303	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21400	-650	5	-2.95	327240750	15152	29.59	22000	22100	21350	28650	15450	22050	21597.20	5.87	-2923	22550	22300	22000	21750	21450	22150	21600	154	6600	500	15870	50	1	30186976	6460	4.10	0.42	12	0.05	5216.00	51082.00	31200	20240322	-31.41	17480	20241115	22.43	31200	-31.41	20240322	17480	22.43	20241115	31200	-31.41	20240322	17480	22.43	20241115	0.36	N	010780	500	154 억	1773017	N	N	815	N	N
6	20241129	120306	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21350	-700	5	-3.17	302643200	14002	27.34	22000	22100	21350	28650	15450	22050	21614.28	5.87	-3243	22550	22300	22000	21750	21450	22150	21600	154	6600	500	15870	50	1	30186976	6445	4.09	0.42	12	0.05	5216.00	51082.00	31200	20240322	-31.57	17480	20241115	22.14	31200	-31.57	20240322	17480	22.14	20241115	31200	-31.57	20240322	17480	22.14	20241115	0.36	N	010780	500	154 억	1773017	N	N	815	N	N
7	20241129	110305	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21450	-600	5	-2.72	256498400	11848	23.13	22000	22100	21350	28650	15450	22050	21649.09	5.87	-2108	22550	22300	22000	21750	21450	22150	21600	154	6600	500	15870	50	1	30186976	6475	4.11	0.42	12	0.04	5216.00	51082.00	31200	20240322	-31.25	17480	20241115	22.71	31200	-31.25	20240322	17480	22.71	20241115	31200	-31.25	20240322	17480	22.71	20241115	0.36	N	010780	500	154 억	1773017	N	N	815	N	N
8	20241129	100305	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21550	-500	5	-2.27	182395700	8395	16.39	22000	22100	21550	28650	15450	22050	21726.71	5.87	-1998	22550	22300	22000	21750	21450	22150	21600	154	6600	500	15870	50	1	30186976	6505	4.13	0.42	12	0.03	5216.00	51082.00	31200	20240322	-30.93	17480	20241115	23.28	31200	-30.93	20240322	17480	23.28	20241115	31200	-30.93	20240322	17480	23.28	20241115	0.36	N	010780	500	154 억	1773017	N	N	815	N	N
9	20241129	090305	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	22100	50	2	0.23	12711750	577	1.13	22000	22100	21950	28650	15450	22050	22030.76	5.87	-206	22550	22300	22000	21750	21450	22150	21600	154	6600	500	15870	50	1	30186976	6671	4.24	0.43	12	0.00	5216.00	51082.00	31200	20240322	-29.17	17480	20241115	26.43	31200	-29.17	20240322	17480	26.43	20241115	31200	-29.17	20240322	17480	26.43	20241115	0.36	N	010780	500	154 억	1773017	N	N	815	N	N
10	20241128	160302	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	22050	250	2	1.15	1126209450	51214	73.94	22200	22250	21700	28300	15300	21800	21990.26	5.89	-2965	22400	22100	21850	21550	21300	22250	21700	154	6500	500	15690	50	1	30186976	6656	4.23	0.43	12	0.17	5216.00	51082.00	31200	20240322	-29.33	17480	20241115	26.14	31200	-29.33	20240322	17480	26.14	20241115	31200	-29.33	20240322	17480	26.14	20241115	0.37	N	010780	500	154 억	1776768	N	N	815	N	N
11	20241128	150308	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	22050	250	2	1.15	1092187000	49671	71.71	22200	22250	21700	28300	15300	21800	21988.42	5.89	-3186	22400	22100	21850	21550	21300	22250	21700	154	6500	500	15690	50	1	30186976	6656	4.23	0.43	12	0.16	5216.00	51082.00	31200	20240322	-29.33	17480	20241115	26.14	31200	-29.33	20240322	17480	26.14	20241115	31200	-29.33	20240322	17480	26.14	20241115	0.37	N	010780	500	154 억	1776768	N	N	135	N	N
12	20241128	140308	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	22050	250	2	1.15	701648100	32040	46.26	22200	22200	21700	28300	15300	21800	21899.13	5.89	1969	22400	22100	21850	21550	21300	22250	21700	154	6500	500	15690	50	1	30186976	6656	4.23	0.43	12	0.11	5216.00	51082.00	31200	20240322	-29.33	17480	20241115	26.14	31200	-29.33	20240322	17480	26.14	20241115	31200	-29.33	20240322	17480	26.14	20241115	0.37	N	010780	500	154 억	1776768	N	N	135	N	N
13	20241128	130304	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21900	100	2	0.46	417033600	19101	27.58	22200	22200	21700	28300	15300	21800	21833.08	5.89	563	22400	22100	21850	21550	21300	22250	21700	154	6500	500	15690	50	1	30186976	6611	4.20	0.43	12	0.06	5216.00	51082.00	31200	20240322	-29.81	17480	20241115	25.29	31200	-29.81	20240322	17480	25.29	20241115	31200	-29.81	20240322	17480	25.29	20241115	0.37	N	010780	500	154 억	1776768	N	N	135	N	N
14	20241128	120305	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21900	100	2	0.46	296292400	13585	19.61	22200	22200	21700	28300	15300	21800	21810.26	5.89	-944	22400	22100	21850	21550	21300	22250	21700	154	6500	500	15690	50	1	30186976	6611	4.20	0.43	12	0.05	5216.00	51082.00	31200	20240322	-29.81	17480	20241115	25.29	31200	-29.81	20240322	17480	25.29	20241115	31200	-29.81	20240322	17480	25.29	20241115	0.37	N	010780	500	154 억	1776768	N	N	135	N	N
15	20241128	110310	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21800	0	3	0.00	188159150	8615	12.44	22200	22200	21700	28300	15300	21800	21840.88	5.89	-1972	22400	22100	21850	21550	21300	22250	21700	154	6500	500	15690	50	1	30186976	6581	4.18	0.43	12	0.03	5216.00	51082.00	31200	20240322	-30.13	17480	20241115	24.71	31200	-30.13	20240322	17480	24.71	20241115	31200	-30.13	20240322	17480	24.71	20241115	0.37	N	010780	500	154 억	1776768	N	N	135	N	N
16	20241128	100306	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21850	50	2	0.23	118931650	5446	7.86	22200	22200	21700	28300	15300	21800	21838.35	5.89	-1909	22400	22100	21850	21550	21300	22250	21700	154	6500	500	15690	50	1	30186976	6596	4.19	0.43	12	0.02	5216.00	51082.00	31200	20240322	-29.97	17480	20241115	25.00	31200	-29.97	20240322	17480	25.00	20241115	31200	-29.97	20240322	17480	25.00	20241115	0.37	N	010780	500	154 억	1776768	N	N	135	N	N
17	20241128	090305	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21900	100	2	0.46	21043000	956	1.38	22200	22200	21800	28300	15300	21800	22011.51	5.89	-430	22400	22100	21850	21550	21300	22250	21700	154	6500	500	15690	50	1	30186976	6611	4.20	0.43	12	0.00	5216.00	51082.00	31200	20240322	-29.81	17480	20241115	25.29	31200	-29.81	20240322	17480	25.29	20241115	31200	-29.81	20240322	17480	25.29	20241115	0.37	N	010780	500	154 억	1776768	N	N	135	N	N
18	20241127	160259	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21800	200	2	0.93	1508606600	68844	105.94	21600	22150	21600	28050	15150	21600	21913.42	5.94	-17774	22100	21850	21350	21100	20600	21975	21225	154	6450	500	15550	50	1	30186976	6581	4.18	0.43	12	0.23	5216.00	51082.00	31200	20240322	-30.13	17480	20241115	24.71	31200	-30.13	20240322	17480	24.71	20241115	31200	-30.13	20240322	17480	24.71	20241115	0.37	N	010780	500	154 억	1792425	N	N	135	N	N
19	20241127	150303	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21950	350	2	1.62	1411909050	64417	99.13	21600	22150	21600	28050	15150	21600	21918.27	5.94	-17709	22100	21850	21350	21100	20600	21975	21225	154	6450	500	15550	50	1	30186976	6626	4.21	0.43	12	0.21	5216.00	51082.00	31200	20240322	-29.65	17480	20241115	25.57	31200	-29.65	20240322	17480	25.57	20241115	31200	-29.65	20240322	17480	25.57	20241115	0.37	N	010780	500	154 억	1792425	N	N	132	N	N
20	20241127	140303	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21900	300	2	1.39	976138350	44660	68.73	21600	22100	21600	28050	15150	21600	21857.11	5.94	-8751	22100	21850	21350	21100	20600	21975	21225	154	6450	500	15550	50	1	30186976	6611	4.20	0.43	12	0.15	5216.00	51082.00	31200	20240322	-29.81	17480	20241115	25.29	31200	-29.81	20240322	17480	25.29	20241115	31200	-29.81	20240322	17480	25.29	20241115	0.37	N	010780	500	154 억	1792425	N	N	132	N	N
21	20241127	130300	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21800	200	2	0.93	621361950	28479	43.83	21600	22100	21600	28050	15150	21600	21818.25	5.94	-8125	22100	21850	21350	21100	20600	21975	21225	154	6450	500	15550	50	1	30186976	6581	4.18	0.43	12	0.09	5216.00	51082.00	31200	20240322	-30.13	17480	20241115	24.71	31200	-30.13	20240322	17480	24.71	20241115	31200	-30.13	20240322	17480	24.71	20241115	0.37	N	010780	500	154 억	1792425	N	N	132	N	N
22	20241127	120304	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21800	200	2	0.93	540494950	24761	38.10	21600	22100	21600	28050	15150	21600	21828.48	5.94	-5885	22100	21850	21350	21100	20600	21975	21225	154	6450	500	15550	50	1	30186976	6581	4.18	0.43	12	0.08	5216.00	51082.00	31200	20240322	-30.13	17480	20241115	24.71	31200	-30.13	20240322	17480	24.71	20241115	31200	-30.13	20240322	17480	24.71	20241115	0.37	N	010780	500	154 억	1792425	N	N	132	N	N
23	20241127	110303	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21700	100	2	0.46	479146250	21943	33.77	21600	22100	21600	28050	15150	21600	21835.95	5.94	-4892	22100	21850	21350	21100	20600	21975	21225	154	6450	500	15550	50	1	30186976	6551	4.16	0.42	12	0.07	5216.00	51082.00	31200	20240322	-30.45	17480	20241115	24.14	31200	-30.45	20240322	17480	24.14	20241115	31200	-30.45	20240322	17480	24.14	20241115	0.37	N	010780	500	154 억	1792425	N	N	132	N	N
24	20241127	100302	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21800	200	2	0.93	405095250	18528	28.51	21600	22100	21600	28050	15150	21600	21863.95	5.94	-3407	22100	21850	21350	21100	20600	21975	21225	154	6450	500	15550	50	1	30186976	6581	4.18	0.43	12	0.06	5216.00	51082.00	31200	20240322	-30.13	17480	20241115	24.71	31200	-30.13	20240322	17480	24.71	20241115	31200	-30.13	20240322	17480	24.71	20241115	0.37	N	010780	500	154 억	1792425	N	N	132	N	N
25	20241127	090303	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21800	200	2	0.93	35504600	1635	2.52	21600	21800	21600	28050	15150	21600	21715.35	5.94	-33	22100	21850	21350	21100	20600	21975	21225	154	6450	500	15550	50	1	30186976	6581	4.18	0.43	12	0.01	5216.00	51082.00	31200	20240322	-30.13	17480	20241115	24.71	31200	-30.13	20240322	17480	24.71	20241115	31200	-30.13	20240322	17480	24.71	20241115	0.37	N	010780	500	154 억	1792425	N	N	132	N	N
26	20241126	160303	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21600	750	2	3.60	1378086250	64575	122.60	20850	21600	20850	27100	14600	20850	21340.85	5.92	5196	21450	21150	20850	20550	20250	21300	20700	154	6250	500	15010	50	1	30186976	6520	4.14	0.42	12	0.21	5216.00	51082.00	31200	20240322	-30.77	17480	20241115	23.57	31200	-30.77	20240322	17480	23.57	20241115	31200	-30.77	20240322	17480	23.57	20241115	0.37	N	010780	500	154 억	1787735	N	N	132	N	N
27	20241126	150301	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21450	600	2	2.88	1287813450	60378	114.63	20850	21600	20850	27100	14600	20850	21329.18	5.92	6874	21450	21150	20850	20550	20250	21300	20700	154	6250	500	15010	50	1	30186976	6475	4.11	0.42	12	0.20	5216.00	51082.00	31200	20240322	-31.25	17480	20241115	22.71	31200	-31.25	20240322	17480	22.71	20241115	31200	-31.25	20240322	17480	22.71	20241115	0.37	N	010780	500	154 억	1787735	N	N	240	N	N
28	20241126	140300	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21500	650	2	3.12	935699200	43998	83.54	20850	21550	20850	27100	14600	20850	21266.86	5.92	10992	21450	21150	20850	20550	20250	21300	20700	154	6250	500	15010	50	1	30186976	6490	4.12	0.42	12	0.15	5216.00	51082.00	31200	20240322	-31.09	17480	20241115	23.00	31200	-31.09	20240322	17480	23.00	20241115	31200	-31.09	20240322	17480	23.00	20241115	0.37	N	010780	500	154 억	1787735	N	N	240	N	N
29	20241126	130301	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21100	250	2	1.20	355549300	16815	31.93	20850	21250	20850	27100	14600	20850	21144.77	5.92	1523	21450	21150	20850	20550	20250	21300	20700	154	6250	500	15010	50	1	30186976	6369	4.05	0.41	12	0.06	5216.00	51082.00	31200	20240322	-32.37	17480	20241115	20.71	31200	-32.37	20240322	17480	20.71	20241115	31200	-32.37	20240322	17480	20.71	20241115	0.37	N	010780	500	154 억	1787735	N	N	240	N	N
30	20241126	120302	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21100	250	2	1.20	322187000	15234	28.92	20850	21250	20850	27100	14600	20850	21149.21	5.92	1813	21450	21150	20850	20550	20250	21300	20700	154	6250	500	15010	50	1	30186976	6369	4.05	0.41	12	0.05	5216.00	51082.00	31200	20240322	-32.37	17480	20241115	20.71	31200	-32.37	20240322	17480	20.71	20241115	31200	-32.37	20240322	17480	20.71	20241115	0.37	N	010780	500	154 억	1787735	N	N	240	N	N
31	20241126	110305	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21150	300	2	1.44	304382350	14392	27.32	20850	21250	20850	27100	14600	20850	21149.41	5.92	1977	21450	21150	20850	20550	20250	21300	20700	154	6250	500	15010	50	1	30186976	6385	4.05	0.41	12	0.05	5216.00	51082.00	31200	20240322	-32.21	17480	20241115	21.00	31200	-32.21	20240322	17480	21.00	20241115	31200	-32.21	20240322	17480	21.00	20241115	0.37	N	010780	500	154 억	1787735	N	N	240	N	N
32	20241126	100304	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21150	300	2	1.44	190537050	9014	17.11	20850	21250	20850	27100	14600	20850	21137.90	5.92	2218	21450	21150	20850	20550	20250	21300	20700	154	6250	500	15010	50	1	30186976	6385	4.05	0.41	12	0.03	5216.00	51082.00	31200	20240322	-32.21	17480	20241115	21.00	31200	-32.21	20240322	17480	21.00	20241115	31200	-32.21	20240322	17480	21.00	20241115	0.37	N	010780	500	154 억	1787735	N	N	240	N	N
33	20241126	090301	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20850	0	3	0.00	1253850	60	0.11	20850	21000	20850	27100	14600	20850	20897.50	5.92	36	21450	21150	20850	20550	20250	21300	20700	154	6250	500	15010	50	1	30186976	6294	4.00	0.41	12	0.00	5216.00	51082.00	31200	20240322	-33.17	17480	20241115	19.28	31200	-33.17	20240322	17480	19.28	20241115	31200	-33.17	20240322	17480	19.28	20241115	0.37	N	010780	500	154 억	1787735	N	N	240	N	N
34	20241125	160257	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20850	150	2	0.72	1100088900	52632	67.40	20600	21150	20550	26900	14500	20700	20901.53	5.95	-8467	21866	21282	20566	19982	19266	21575	20275	154	6200	500	14900	50	1	30186976	6294	4.00	0.41	12	0.17	5216.00	51082.00	31200	20240322	-33.17	17480	20241115	19.28	31200	-33.17	20240322	17480	19.28	20241115	31200	-33.17	20240322	17480	19.28	20241115	0.36	N	010780	500	154 억	1797124	N	N	240	N	N
35	20241125	150301	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20900	200	2	0.97	995597400	47625	60.99	20600	21150	20550	26900	14500	20700	20904.93	5.95	-8637	21866	21282	20566	19982	19266	21575	20275	154	6200	500	14900	50	1	30186976	6309	4.01	0.41	12	0.16	5216.00	51082.00	31200	20240322	-33.01	17480	20241115	19.57	31200	-33.01	20240322	17480	19.57	20241115	31200	-33.01	20240322	17480	19.57	20241115	0.36	N	010780	500	154 억	1797124	N	N	96	N	N
36	20241125	140301	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21000	300	2	1.45	812932600	38877	49.78	20600	21150	20550	26900	14500	20700	20910.37	5.95	-6668	21866	21282	20566	19982	19266	21575	20275	154	6200	500	14900	50	1	30186976	6339	4.03	0.41	12	0.13	5216.00	51082.00	31200	20240322	-32.69	17480	20241115	20.14	31200	-32.69	20240322	17480	20.14	20241115	31200	-32.69	20240322	17480	20.14	20241115	0.36	N	010780	500	154 억	1797124	N	N	96	N	N
37	20241125	130259	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21150	450	2	2.17	662451950	31730	40.63	20600	21150	20550	26900	14500	20700	20877.78	5.95	-3407	21866	21282	20566	19982	19266	21575	20275	154	6200	500	14900	50	1	30186976	6385	4.05	0.41	12	0.11	5216.00	51082.00	31200	20240322	-32.21	17480	20241115	21.00	31200	-32.21	20240322	17480	21.00	20241115	31200	-32.21	20240322	17480	21.00	20241115	0.36	N	010780	500	154 억	1797124	N	N	96	N	N
38	20241125	120301	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21100	400	2	1.93	521779600	25067	32.10	20600	21150	20550	26900	14500	20700	20815.40	5.95	-754	21866	21282	20566	19982	19266	21575	20275	154	6200	500	14900	50	1	30186976	6369	4.05	0.41	12	0.08	5216.00	51082.00	31200	20240322	-32.37	17480	20241115	20.71	31200	-32.37	20240322	17480	20.71	20241115	31200	-32.37	20240322	17480	20.71	20241115	0.36	N	010780	500	154 억	1797124	N	N	96	N	N
39	20241125	110300	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20850	150	2	0.72	241240150	11694	14.98	20600	20850	20550	26900	14500	20700	20629.40	5.95	-2962	21866	21282	20566	19982	19266	21575	20275	154	6200	500	14900	50	1	30186976	6294	4.00	0.41	12	0.04	5216.00	51082.00	31200	20240322	-33.17	17480	20241115	19.28	31200	-33.17	20240322	17480	19.28	20241115	31200	-33.17	20240322	17480	19.28	20241115	0.36	N	010780	500	154 억	1797124	N	N	96	N	N
40	20241125	100256	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20600	-100	5	-0.48	129749450	6292	8.06	20600	20800	20550	26900	14500	20700	20621.34	5.95	-1626	21866	21282	20566	19982	19266	21575	20275	154	6200	500	14900	50	1	30186976	6219	3.95	0.40	12	0.02	5216.00	51082.00	31200	20240322	-33.97	17480	20241115	17.85	31200	-33.97	20240322	17480	17.85	20241115	31200	-33.97	20240322	17480	17.85	20241115	0.36	N	010780	500	154 억	1797124	N	N	96	N	N
41	20241125	090256	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20600	-100	5	-0.48	9095250	441	0.56	20600	20800	20600	26900	14500	20700	20624.15	5.95	54	21866	21282	20566	19982	19266	21575	20275	154	6200	500	14900	50	1	30186976	6219	3.95	0.40	12	0.00	5216.00	51082.00	31200	20240322	-33.97	17480	20241115	17.85	31200	-33.97	20240322	17480	17.85	20241115	31200	-33.97	20240322	17480	17.85	20241115	0.36	N	010780	500	154 억	1797124	N	N	96	N	N
42	20241122	160248	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20700	700	2	3.50	1611474760	77971	159.13	19940	21150	19850	26000	14000	20000	20667.61	5.95	1450	20866	20432	19966	19532	19066	20650	19750	154	6000	500	14400	50	1	30186976	6249	3.97	0.41	12	0.26	5216.00	51082.00	31200	20240322	-33.65	17480	20241115	18.42	31200	-33.65	20240322	17480	18.42	20241115	31200	-33.65	20240322	17480	18.42	20241115	0.36	N	010780	500	154 억	1797430	N	N	96	N	N
43	20241122	150246	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20600	600	2	3.00	1572017010	76058	155.23	19940	21150	19850	26000	14000	20000	20668.66	5.95	1546	20866	20432	19966	19532	19066	20650	19750	154	6000	500	14400	50	1	30186976	6219	3.95	0.40	12	0.25	5216.00	51082.00	31200	20240322	-33.97	17480	20241115	17.85	31200	-33.97	20240322	17480	17.85	20241115	31200	-33.97	20240322	17480	17.85	20241115	0.36	N	010780	500	154 억	1797430	N	N	36	N	N
44	20241122	140250	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21000	1000	2	5.00	1310324360	63489	129.58	19940	21150	19850	26000	14000	20000	20638.60	5.95	4848	20866	20432	19966	19532	19066	20650	19750	154	6000	500	14400	50	1	30186976	6339	4.03	0.41	12	0.21	5216.00	51082.00	31200	20240322	-32.69	17480	20241115	20.14	31200	-32.69	20240322	17480	20.14	20241115	31200	-32.69	20240322	17480	20.14	20241115	0.36	N	010780	500	154 억	1797430	N	N	36	N	N
45	20241122	130248	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20950	950	2	4.75	879264010	42975	87.71	19940	21000	19850	26000	14000	20000	20459.90	5.95	8133	20866	20432	19966	19532	19066	20650	19750	154	6000	500	14400	50	1	30186976	6324	4.02	0.41	12	0.14	5216.00	51082.00	31200	20240322	-32.85	17480	20241115	19.85	31200	-32.85	20240322	17480	19.85	20241115	31200	-32.85	20240322	17480	19.85	20241115	0.36	N	010780	500	154 억	1797430	N	N	36	N	N
46	20241122	120249	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20150	150	2	0.75	252606710	12613	25.74	19940	20200	19850	26000	14000	20000	20027.49	5.95	-2411	20866	20432	19966	19532	19066	20650	19750	154	6000	500	14400	50	1	30186976	6083	3.86	0.39	12	0.04	5216.00	51082.00	31200	20240322	-35.42	17480	20241115	15.27	31200	-35.42	20240322	17480	15.27	20241115	31200	-35.42	20240322	17480	15.27	20241115	0.36	N	010780	500	154 억	1797430	N	N	36	N	N
47	20241122	110247	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20000	0	3	0.00	190734720	9530	19.45	19940	20100	19850	26000	14000	20000	20014.14	5.95	-1644	20866	20432	19966	19532	19066	20650	19750	154	6000	500	14400	50	1	30186976	6037	3.83	0.39	12	0.03	5216.00	51082.00	31200	20240322	-35.90	17480	20241115	14.42	31200	-35.90	20240322	17480	14.42	20241115	31200	-35.90	20240322	17480	14.42	20241115	0.36	N	010780	500	154 억	1797430	N	N	36	N	N
48	20241122	100252	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20000	0	3	0.00	129766580	6483	13.23	19940	20100	19850	26000	14000	20000	20016.44	5.95	386	20866	20432	19966	19532	19066	20650	19750	154	6000	500	14400	50	1	30186976	6037	3.83	0.39	12	0.02	5216.00	51082.00	31200	20240322	-35.90	17480	20241115	14.42	31200	-35.90	20240322	17480	14.42	20241115	31200	-35.90	20240322	17480	14.42	20241115	0.36	N	010780	500	154 억	1797430	N	N	36	N	N
49	20241122	090249	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20100	100	2	0.50	23390370	1167	2.38	19940	20100	19930	26000	14000	20000	20043.16	5.95	262	20866	20432	19966	19532	19066	20650	19750	154	6000	500	14400	50	1	30186976	6068	3.85	0.39	12	0.00	5216.00	51082.00	31200	20240322	-35.58	17480	20241115	14.99	31200	-35.58	20240322	17480	14.99	20241115	31200	-35.58	20240322	17480	14.99	20241115	0.36	N	010780	500	154 억	1797430	N	N	36	N	N
50	20241121	160247	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20000	450	2	2.30	983543450	48977	125.16	19550	20400	19500	25400	13690	19550	20081.89	5.99	-8046	20550	20050	19480	18980	18410	20300	19230	154	5850	500	14070	50	1	30186976	6037	3.83	0.39	12	0.16	5216.00	51082.00	31200	20240322	-35.90	17480	20241115	14.42	31200	-35.90	20240322	17480	14.42	20241115	31200	-35.90	20240322	17480	14.42	20241115	0.36	N	010780	500	154 억	1808863	N	N	36	N	N
51	20241121	150253	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19950	400	2	2.05	947669180	47180	120.56	19550	20400	19500	25400	13690	19550	20086.25	5.99	-7654	20550	20050	19480	18980	18410	20300	19230	154	5850	500	14070	10	1	30186976	6022	3.82	0.39	12	0.16	5216.00	51082.00	31200	20240322	-36.06	17480	20241115	14.13	31200	-36.06	20240322	17480	14.13	20241115	31200	-36.06	20240322	17480	14.13	20241115	0.36	N	010780	500	154 억	1808863	N	N	82	N	N
52	20241121	140251	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20150	600	2	3.07	775626070	38602	98.64	19550	20400	19500	25400	13690	19550	20092.90	5.99	-3839	20550	20050	19480	18980	18410	20300	19230	154	5850	500	14070	50	1	30186976	6083	3.86	0.39	12	0.13	5216.00	51082.00	31200	20240322	-35.42	17480	20241115	15.27	31200	-35.42	20240322	17480	15.27	20241115	31200	-35.42	20240322	17480	15.27	20241115	0.36	N	010780	500	154 억	1808863	N	N	82	N	N
53	20241121	130251	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20200	650	2	3.32	667846920	33262	85.00	19550	20400	19500	25400	13690	19550	20078.38	5.99	-2553	20550	20050	19480	18980	18410	20300	19230	154	5850	500	14070	50	1	30186976	6098	3.87	0.40	12	0.11	5216.00	51082.00	31200	20240322	-35.26	17480	20241115	15.56	31200	-35.26	20240322	17480	15.56	20241115	31200	-35.26	20240322	17480	15.56	20241115	0.36	N	010780	500	154 억	1808863	N	N	82	N	N
54	20241121	120250	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20100	550	2	2.81	568267970	28314	72.35	19550	20400	19500	25400	13690	19550	20070.21	5.99	-2877	20550	20050	19480	18980	18410	20300	19230	154	5850	500	14070	50	1	30186976	6068	3.85	0.39	12	0.09	5216.00	51082.00	31200	20240322	-35.58	17480	20241115	14.99	31200	-35.58	20240322	17480	14.99	20241115	31200	-35.58	20240322	17480	14.99	20241115	0.36	N	010780	500	154 억	1808863	N	N	82	N	N
55	20241121	110249	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20250	700	2	3.58	469432470	23412	59.83	19550	20400	19500	25400	13690	19550	20050.93	5.99	-1222	20550	20050	19480	18980	18410	20300	19230	154	5850	500	14070	50	1	30186976	6113	3.88	0.40	12	0.08	5216.00	51082.00	31200	20240322	-35.10	17480	20241115	15.85	31200	-35.10	20240322	17480	15.85	20241115	31200	-35.10	20240322	17480	15.85	20241115	0.36	N	010780	500	154 억	1808863	N	N	82	N	N
56	20241121	100251	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20100	550	2	2.81	215578270	10880	27.80	19550	20150	19500	25400	13690	19550	19814.18	5.99	3196	20550	20050	19480	18980	18410	20300	19230	154	5850	500	14070	50	1	30186976	6068	3.85	0.39	12	0.04	5216.00	51082.00	31200	20240322	-35.58	17480	20241115	14.99	31200	-35.58	20240322	17480	14.99	20241115	31200	-35.58	20240322	17480	14.99	20241115	0.36	N	010780	500	154 억	1808863	N	N	82	N	N
57	20241121	090250	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19670	120	2	0.61	3094780	158	0.40	19550	19700	19550	25400	13690	19550	19587.22	5.99	-22	20550	20050	19480	18980	18410	20300	19230	154	5850	500	14070	10	1	30186976	5938	3.77	0.39	12	0.00	5216.00	51082.00	31200	20240322	-36.96	17480	20241115	12.53	31200	-36.96	20240322	17480	12.53	20241115	31200	-36.96	20240322	17480	12.53	20241115	0.36	N	010780	500	154 억	1808863	N	N	82	N	N
58	20241120	160248	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19550	520	2	2.73	760702290	39117	144.64	19320	19980	18910	24700	13330	19030	19446.82	5.99	-899	19903	19466	19113	18676	18323	19685	18895	154	5670	500	13700	10	1	30186976	5902	3.75	0.38	12	0.13	5216.00	51082.00	31200	20240322	-37.34	17480	20241115	11.84	31200	-37.34	20240322	17480	11.84	20241115	31200	-37.34	20240322	17480	11.84	20241115	0.36	N	010780	500	154 억	1808451	N	N	82	N	N
59	20241120	150253	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19730	700	2	3.68	713468490	36705	135.72	19320	19980	18910	24700	13330	19030	19437.91	5.99	-410	19903	19466	19113	18676	18323	19685	18895	154	5670	500	13700	10	1	30186976	5956	3.78	0.39	12	0.12	5216.00	51082.00	31200	20240322	-36.76	17480	20241115	12.87	31200	-36.76	20240322	17480	12.87	20241115	31200	-36.76	20240322	17480	12.87	20241115	0.36	N	010780	500	154 억	1808451	N	N	401	N	N
60	20241120	140253	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18950	-80	5	-0.42	184392540	9711	35.91	19320	19320	18910	24700	13330	19030	18988.01	5.99	-4184	19903	19466	19113	18676	18323	19685	18895	154	5670	500	13700	10	1	30186976	5720	3.63	0.37	12	0.03	5216.00	51082.00	31200	20240322	-39.26	17480	20241115	8.41	31200	-39.26	20240322	17480	8.41	20241115	31200	-39.26	20240322	17480	8.41	20241115	0.36	N	010780	500	154 억	1808451	N	N	401	N	N
61	20241120	130254	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18950	-80	5	-0.42	145537360	7660	28.32	19320	19320	18940	24700	13330	19030	18999.66	5.99	-3654	19903	19466	19113	18676	18323	19685	18895	154	5670	500	13700	10	1	30186976	5720	3.63	0.37	12	0.03	5216.00	51082.00	31200	20240322	-39.26	17480	20241115	8.41	31200	-39.26	20240322	17480	8.41	20241115	31200	-39.26	20240322	17480	8.41	20241115	0.36	N	010780	500	154 억	1808451	N	N	401	N	N
62	20241120	120254	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19010	-20	5	-0.11	120686140	6351	23.48	19320	19320	18940	24700	13330	19030	19002.70	5.99	-3237	19903	19466	19113	18676	18323	19685	18895	154	5670	500	13700	10	1	30186976	5739	3.64	0.37	12	0.02	5216.00	51082.00	31200	20240322	-39.07	17480	20241115	8.75	31200	-39.07	20240322	17480	8.75	20241115	31200	-39.07	20240322	17480	8.75	20241115	0.36	N	010780	500	154 억	1808451	N	N	401	N	N
63	20241120	110253	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19030	0	3	0.00	96395260	5073	18.76	19320	19320	18940	24700	13330	19030	19001.63	5.99	-2902	19903	19466	19113	18676	18323	19685	18895	154	5670	500	13700	10	1	30186976	5745	3.65	0.37	12	0.02	5216.00	51082.00	31200	20240322	-39.01	17480	20241115	8.87	31200	-39.01	20240322	17480	8.87	20241115	31200	-39.01	20240322	17480	8.87	20241115	0.36	N	010780	500	154 억	1808451	N	N	401	N	N
64	20241120	100251	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19050	20	2	0.11	72675830	3826	14.15	19320	19320	18940	24700	13330	19030	18995.25	5.99	-2781	19903	19466	19113	18676	18323	19685	18895	154	5670	500	13700	10	1	30186976	5751	3.65	0.37	12	0.01	5216.00	51082.00	31200	20240322	-38.94	17480	20241115	8.98	31200	-38.94	20240322	17480	8.98	20241115	31200	-38.94	20240322	17480	8.98	20241115	0.36	N	010780	500	154 억	1808451	N	N	401	N	N
65	20241120	090251	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18990	-40	5	-0.21	6888330	362	1.34	19320	19320	18990	24700	13330	19030	19028.54	5.99	-348	19903	19466	19113	18676	18323	19685	18895	154	5670	500	13700	10	1	30186976	5733	3.64	0.37	12	0.00	5216.00	51082.00	31200	20240322	-39.13	17480	20241115	8.64	31200	-39.13	20240322	17480	8.64	20241115	31200	-39.13	20240322	17480	8.64	20241115	0.36	N	010780	500	154 억	1808451	N	N	401	N	N
66	20241119	160242	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19030	270	2	1.44	515920180	27004	72.03	18760	19550	18760	24350	13140	18760	19105.33	6.02	-9180	19713	19236	18643	18166	17573	19475	18405	154	5590	500	13500	10	1	30186976	5745	3.65	0.37	12	0.09	5216.00	51082.00	31200	20240322	-39.01	17480	20241115	8.87	31200	-39.01	20240322	17480	8.87	20241115	31200	-39.01	20240322	17480	8.87	20241115	0.35	N	010780	500	154 억	1817598	N	N	401	N	N
67	20241119	150244	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19020	260	2	1.39	489626170	25621	68.34	18760	19550	18760	24350	13140	18760	19110.35	6.02	-8673	19713	19236	18643	18166	17573	19475	18405	154	5590	500	13500	10	1	30186976	5742	3.65	0.37	12	0.08	5216.00	51082.00	31200	20240322	-39.04	17480	20241115	8.81	31200	-39.04	20240322	17480	8.81	20241115	31200	-39.04	20240322	17480	8.81	20241115	0.35	N	010780	500	154 억	1817598	N	N	345	N	N
68	20241119	140243	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19000	240	2	1.28	450853180	23580	62.90	18760	19550	18760	24350	13140	18760	19120.15	6.02	-8315	19713	19236	18643	18166	17573	19475	18405	154	5590	500	13500	10	1	30186976	5736	3.64	0.37	12	0.08	5216.00	51082.00	31200	20240322	-39.10	17480	20241115	8.70	31200	-39.10	20240322	17480	8.70	20241115	31200	-39.10	20240322	17480	8.70	20241115	0.35	N	010780	500	154 억	1817598	N	N	345	N	N
69	20241119	130244	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18990	230	2	1.23	410187190	21439	57.19	18760	19550	18760	24350	13140	18760	19132.76	6.02	-8251	19713	19236	18643	18166	17573	19475	18405	154	5590	500	13500	10	1	30186976	5733	3.64	0.37	12	0.07	5216.00	51082.00	31200	20240322	-39.13	17480	20241115	8.64	31200	-39.13	20240322	17480	8.64	20241115	31200	-39.13	20240322	17480	8.64	20241115	0.35	N	010780	500	154 억	1817598	N	N	345	N	N
70	20241119	120242	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18900	140	2	0.75	376794940	19681	52.50	18760	19550	18760	24350	13140	18760	19145.11	6.02	-9588	19713	19236	18643	18166	17573	19475	18405	154	5590	500	13500	10	1	30186976	5705	3.62	0.37	12	0.07	5216.00	51082.00	31200	20240322	-39.42	17480	20241115	8.12	31200	-39.42	20240322	17480	8.12	20241115	31200	-39.42	20240322	17480	8.12	20241115	0.35	N	010780	500	154 억	1817598	N	N	345	N	N
71	20241119	110244	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18940	180	2	0.96	366293590	19126	51.02	18760	19550	18760	24350	13140	18760	19151.60	6.02	-9555	19713	19236	18643	18166	17573	19475	18405	154	5590	500	13500	10	1	30186976	5717	3.63	0.37	12	0.06	5216.00	51082.00	31200	20240322	-39.29	17480	20241115	8.35	31200	-39.29	20240322	17480	8.35	20241115	31200	-39.29	20240322	17480	8.35	20241115	0.35	N	010780	500	154 억	1817598	N	N	345	N	N
72	20241119	100249	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19130	370	2	1.97	333559580	17400	46.41	18760	19550	18760	24350	13140	18760	19170.09	6.02	-8186	19713	19236	18643	18166	17573	19475	18405	154	5590	500	13500	10	1	30186976	5775	3.67	0.37	12	0.06	5216.00	51082.00	31200	20240322	-38.69	17480	20241115	9.44	31200	-38.69	20240322	17480	9.44	20241115	31200	-38.69	20240322	17480	9.44	20241115	0.35	N	010780	500	154 억	1817598	N	N	345	N	N
73	20241119	090248	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19140	380	2	2.03	23308930	1228	3.28	18760	19550	18760	24350	13140	18760	18981.21	6.02	-158	19713	19236	18643	18166	17573	19475	18405	154	5590	500	13500	10	1	30186976	5778	3.67	0.37	12	0.00	5216.00	51082.00	31200	20240322	-38.65	17480	20241115	9.50	31200	-38.65	20240322	17480	9.50	20241115	31200	-38.65	20240322	17480	9.50	20241115	0.35	N	010780	500	154 억	1817598	N	N	345	N	N
74	20241118	160242	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18760	710	2	3.93	701816800	37488	36.08	18060	19120	18050	23450	12640	18050	18721.08	6.03	-1679	19323	18686	18083	17446	16843	18385	17145	154	5400	500	12990	10	1	30186976	5663	3.60	0.37	12	0.12	5216.00	51082.00	31200	20240322	-39.87	17480	20241115	7.32	31200	-39.87	20240322	17480	7.32	20241115	31200	-39.87	20240322	17480	7.32	20241115	0.35	N	010780	500	154 억	1819854	N	N	345	N	N
75	20241118	150243	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18740	690	2	3.82	655829080	35035	33.72	18060	19120	18050	23450	12640	18050	18719.25	6.03	-1872	19323	18686	18083	17446	16843	18385	17145	154	5400	500	12990	10	1	30186976	5657	3.59	0.37	12	0.12	5216.00	51082.00	31200	20240322	-39.94	17480	20241115	7.21	31200	-39.94	20240322	17480	7.21	20241115	31200	-39.94	20240322	17480	7.21	20241115	0.35	N	010780	500	154 억	1819854	N	N	152	N	N
76	20241118	140243	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18650	600	2	3.32	588080470	31406	30.23	18060	19120	18050	23450	12640	18050	18725.10	6.03	-1897	19323	18686	18083	17446	16843	18385	17145	154	5400	500	12990	10	1	30186976	5630	3.58	0.37	12	0.10	5216.00	51082.00	31200	20240322	-40.22	17480	20241115	6.69	31200	-40.22	20240322	17480	6.69	20241115	31200	-40.22	20240322	17480	6.69	20241115	0.35	N	010780	500	154 억	1819854	N	N	152	N	N
77	20241118	130242	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18640	590	2	3.27	538382970	28739	27.66	18060	19120	18050	23450	12640	18050	18733.53	6.03	-1120	19323	18686	18083	17446	16843	18385	17145	154	5400	500	12990	10	1	30186976	5627	3.57	0.36	12	0.10	5216.00	51082.00	31200	20240322	-40.26	17480	20241115	6.64	31200	-40.26	20240322	17480	6.64	20241115	31200	-40.26	20240322	17480	6.64	20241115	0.35	N	010780	500	154 억	1819854	N	N	152	N	N
78	20241118	120245	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18720	670	2	3.71	505621930	26980	25.97	18060	19120	18050	23450	12640	18050	18740.62	6.03	-580	19323	18686	18083	17446	16843	18385	17145	154	5400	500	12990	10	1	30186976	5651	3.59	0.37	12	0.09	5216.00	51082.00	31200	20240322	-40.00	17480	20241115	7.09	31200	-40.00	20240322	17480	7.09	20241115	31200	-40.00	20240322	17480	7.09	20241115	0.35	N	010780	500	154 억	1819854	N	N	152	N	N
79	20241118	110244	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18770	720	2	3.99	467029850	24920	23.99	18060	19120	18050	23450	12640	18050	18741.17	6.03	423	19323	18686	18083	17446	16843	18385	17145	154	5400	500	12990	10	1	30186976	5666	3.60	0.37	12	0.08	5216.00	51082.00	31200	20240322	-39.84	17480	20241115	7.38	31200	-39.84	20240322	17480	7.38	20241115	31200	-39.84	20240322	17480	7.38	20241115	0.35	N	010780	500	154 억	1819854	N	N	152	N	N
80	20241118	100244	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19120	1070	2	5.93	323507700	17314	16.66	18060	19120	18050	23450	12640	18050	18684.75	6.03	-184	19323	18686	18083	17446	16843	18385	17145	154	5400	500	12990	10	1	30186976	5772	3.67	0.37	12	0.06	5216.00	51082.00	31200	20240322	-38.72	17480	20241115	9.38	31200	-38.72	20240322	17480	9.38	20241115	31200	-38.72	20240322	17480	9.38	20241115	0.35	N	010780	500	154 억	1819854	N	N	152	N	N
81	20241118	090241	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18190	140	2	0.78	23455850	1297	1.25	18060	18200	18050	23450	12640	18050	18084.70	6.03	-631	19323	18686	18083	17446	16843	18385	17145	154	5400	500	12990	10	1	30186976	5491	3.49	0.36	12	0.00	5216.00	51082.00	31200	20240322	-41.70	17480	20241115	4.06	31200	-41.70	20240322	17480	4.06	20241115	31200	-41.70	20240322	17480	4.06	20241115	0.35	N	010780	500	154 억	1819854	N	N	152	N	N
82	20241115	160248	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	18050	-650	5	-3.48	1856475000	103895	361.41	18700	18720	17480	24300	13090	18700	17868.57	5.99	1000	19320	19010	18800	18490	18280	19165	18645	154	5600	500	13460	10	1	30186976	5449	3.46	0.35	12	0.34	5216.00	51082.00	31200	20240322	-42.15	17480	20241115	3.26	31200	-42.15	20240322	17480	3.26	20241115	31200	-42.15	20240322	17480	3.26	20241115	0.36	N	010780	500	154 억	1809077	N	N	152	N	N
83	20241115	150254	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	18020	-680	5	-3.64	1707710190	95647	332.72	18700	18720	17480	24300	13090	18700	17854.30	5.99	5212	19320	19010	18800	18490	18280	19165	18645	154	5600	500	13460	10	1	30186976	5440	3.45	0.35	12	0.32	5216.00	51082.00	31200	20240322	-42.24	17480	20241115	3.09	31200	-42.24	20240322	17480	3.09	20241115	31200	-42.24	20240322	17480	3.09	20241115	0.36	N	010780	500	154 억	1809077	N	N	544	N	N
84	20241115	140252	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	18050	-650	5	-3.48	1531929420	85886	298.77	18700	18720	17480	24300	13090	18700	17836.78	5.99	6259	19320	19010	18800	18490	18280	19165	18645	154	5600	500	13460	10	1	30186976	5449	3.46	0.35	12	0.28	5216.00	51082.00	31200	20240322	-42.15	17480	20241115	3.26	31200	-42.15	20240322	17480	3.26	20241115	31200	-42.15	20240322	17480	3.26	20241115	0.36	N	010780	500	154 억	1809077	N	N	544	N	N
85	20241115	130252	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	17780	-920	5	-4.92	1434219610	80424	279.76	18700	18720	17480	24300	13090	18700	17833.23	5.99	5205	19320	19010	18800	18490	18280	19165	18645	154	5600	500	13460	10	1	30186976	5367	3.41	0.35	12	0.27	5216.00	51082.00	31200	20240322	-43.01	17480	20241115	1.72	31200	-43.01	20240322	17480	1.72	20241115	31200	-43.01	20240322	17480	1.72	20241115	0.36	N	010780	500	154 억	1809077	N	N	544	N	N
86	20241115	120251	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	17550	-1150	5	-6.15	1075326680	60011	208.76	18700	18720	17530	24300	13090	18700	17918.83	5.99	1603	19320	19010	18800	18490	18280	19165	18645	154	5600	500	13460	10	1	30186976	5298	3.36	0.34	12	0.20	5216.00	51082.00	31200	20240322	-43.75	17530	20241115	0.11	31200	-43.75	20240322	17530	0.11	20241115	31200	-43.75	20240322	17530	0.11	20241115	0.36	N	010780	500	154 억	1809077	N	N	544	N	N
87	20241115	110248	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	17850	-850	5	-4.55	805550670	44787	155.80	18700	18720	17710	24300	13090	18700	17986.26	5.99	1485	19320	19010	18800	18490	18280	19165	18645	154	5600	500	13460	10	1	30186976	5388	3.42	0.35	12	0.15	5216.00	51082.00	31200	20240322	-42.79	17710	20241115	0.79	31200	-42.79	20240322	17710	0.79	20241115	31200	-42.79	20240322	17710	0.79	20241115	0.36	N	010780	500	154 억	1809077	N	N	544	N	N
88	20241115	100249	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	17820	-880	5	-4.71	499190500	27592	95.98	18700	18720	17710	24300	13090	18700	18091.86	5.99	-2090	19320	19010	18800	18490	18280	19165	18645	154	5600	500	13460	10	1	30186976	5379	3.42	0.35	12	0.09	5216.00	51082.00	31200	20240322	-42.88	17710	20241115	0.62	31200	-42.88	20240322	17710	0.62	20241115	31200	-42.88	20240322	17710	0.62	20241115	0.36	N	010780	500	154 억	1809077	N	N	544	N	N
89	20241115	090315	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	18700	0	3	0.00	25957940	1406	4.89	18700	18720	18320	24300	13090	18700	18462.26	5.99	-38	19320	19010	18800	18490	18280	19165	18645	154	5600	500	13460	10	1	30186976	5645	3.59	0.37	12	0.00	5216.00	51082.00	31200	20240322	-40.06	18320	20241115	2.07	31200	-40.06	20240322	18320	2.07	20241115	31200	-40.06	20240322	18320	2.07	20241115	0.36	N	010780	500	154 억	1809077	N	N	544	N	N
90	20241114	160245	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18870	250	2	1.34	476644490	25340	55.47	18590	19110	18590	24200	13040	18620	18809.96	5.98	4775	19633	19126	18853	18346	18073	18990	18210	154	5580	500	13400	10	1	30186976	5696	3.62	0.37	12	0.08	5216.00	51082.00	31200	20240322	-39.52	18580	20241113	1.56	31200	-39.52	20240322	18580	1.56	20241113	31200	-39.52	20240322	18580	1.56	20241113	0.36	N	010780	500	154 억	1804145	N	N	2481	N	N
91	20241114	150247	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18740	120	2	0.64	383524040	20386	44.63	18590	19110	18590	24200	13040	18620	18813.11	5.98	3814	19633	19126	18853	18346	18073	18990	18210	154	5580	500	13400	10	1	30186976	5657	3.59	0.37	12	0.07	5216.00	51082.00	31200	20240322	-39.94	18580	20241113	0.86	31200	-39.94	20240322	18580	0.86	20241113	31200	-39.94	20240322	18580	0.86	20241113	0.36	N	010780	500	154 억	1804145	N	N	2481	N	N
92	20241114	140245	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18840	220	2	1.18	323175960	17164	37.57	18590	19110	18590	24200	13040	18620	18828.71	5.98	4077	19633	19126	18853	18346	18073	18990	18210	154	5580	500	13400	10	1	30186976	5687	3.61	0.37	12	0.06	5216.00	51082.00	31200	20240322	-39.62	18580	20241113	1.40	31200	-39.62	20240322	18580	1.40	20241113	31200	-39.62	20240322	18580	1.40	20241113	0.36	N	010780	500	154 억	1804145	N	N	2481	N	N
93	20241114	130245	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18830	210	2	1.13	296167810	15726	34.43	18590	19110	18590	24200	13040	18620	18833.00	5.98	3620	19633	19126	18853	18346	18073	18990	18210	154	5580	500	13400	10	1	30186976	5684	3.61	0.37	12	0.05	5216.00	51082.00	31200	20240322	-39.65	18580	20241113	1.35	31200	-39.65	20240322	18580	1.35	20241113	31200	-39.65	20240322	18580	1.35	20241113	0.36	N	010780	500	154 억	1804145	N	N	2481	N	N
94	20241114	120244	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18790	170	2	0.91	210641960	11166	24.44	18590	19110	18590	24200	13040	18620	18864.59	5.98	792	19633	19126	18853	18346	18073	18990	18210	154	5580	500	13400	10	1	30186976	5672	3.60	0.37	12	0.04	5216.00	51082.00	31200	20240322	-39.78	18580	20241113	1.13	31200	-39.78	20240322	18580	1.13	20241113	31200	-39.78	20240322	18580	1.13	20241113	0.36	N	010780	500	154 억	1804145	N	N	2481	N	N
95	20241114	110247	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19070	450	2	2.42	171626690	9106	19.93	18590	19110	18590	24200	13040	18620	18847.65	5.98	2113	19633	19126	18853	18346	18073	18990	18210	154	5580	500	13400	10	1	30186976	5757	3.66	0.37	12	0.03	5216.00	51082.00	31200	20240322	-38.88	18580	20241113	2.64	31200	-38.88	20240322	18580	2.64	20241113	31200	-38.88	20240322	18580	2.64	20241113	0.36	N	010780	500	154 억	1804145	N	N	2481	N	N
96	20241114	100254	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18800	180	2	0.97	22594510	1211	2.65	18590	18800	18590	24200	13040	18620	18657.73	5.98	466	19633	19126	18853	18346	18073	18990	18210	154	5580	500	13400	10	1	30186976	5675	3.60	0.37	12	0.00	5216.00	51082.00	31200	20240322	-39.74	18580	20241113	1.18	31200	-39.74	20240322	18580	1.18	20241113	31200	-39.74	20240322	18580	1.18	20241113	0.36	N	010780	500	154 억	1804145	N	N	2481	N	N
97	20241114	090243	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18620	0	3	0.00	0	0	0.00	0	0	0	24200	13040	18620	0.00	5.98	0	19633	19126	18853	18346	18073	18990	18210	154	5580	500	13400	10	1	30186976	5621	3.57	0.36	12	0.00	5216.00	51082.00	31200	20240322	-40.32	18580	20241113	0.22	31200	-40.32	20240322	18580	0.22	20241113	31200	-40.32	20240322	18580	0.22	20241113	0.36	N	010780	500	154 억	1804145	N	N	2481	N	N
98	20241112	160239	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	19220	-720	5	-3.61	797833190	40864	129.62	19880	19940	19220	25900	13960	19940	19529.40	6.03	-8764	20893	20416	20173	19696	19453	20295	19575	154	5960	500	14350	10	1	30186976	5802	3.68	0.38	12	0.14	5216.00	51082.00	31200	20240322	-38.40	19220	20241112	0.00	31200	-38.40	20240322	19220	0.00	20241112	31200	-38.40	20240322	19220	0.00	20241112	0.38	N	010780	500	154 억	1820632	N	N	24	N	N
99	20241112	150242	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	19310	-630	5	-3.16	706770370	36131	114.61	19880	19940	19260	25900	13960	19940	19561.33	6.03	-8038	20893	20416	20173	19696	19453	20295	19575	154	5960	500	14350	10	1	30186976	5829	3.70	0.38	12	0.12	5216.00	51082.00	31200	20240322	-38.11	19260	20241112	0.26	31200	-38.11	20240322	19260	0.26	20241112	31200	-38.11	20240322	19260	0.26	20241112	0.38	N	010780	500	154 억	1820632	N	N	563	N	N
100	20241112	140243	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	19470	-470	5	-2.36	557915130	28448	90.24	19880	19940	19460	25900	13960	19940	19611.75	6.03	-5788	20893	20416	20173	19696	19453	20295	19575	154	5960	500	14350	10	1	30186976	5877	3.73	0.38	12	0.09	5216.00	51082.00	31200	20240322	-37.60	19460	20241112	0.05	31200	-37.60	20240322	19460	0.05	20241112	31200	-37.60	20240322	19460	0.05	20241112	0.38	N	010780	500	154 억	1820632	N	N	563	N	N
101	20241112	130241	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	19630	-310	5	-1.55	472461060	24065	76.34	19880	19940	19500	25900	13960	19940	19632.71	6.03	-4639	20893	20416	20173	19696	19453	20295	19575	154	5960	500	14350	10	1	30186976	5926	3.76	0.38	12	0.08	5216.00	51082.00	31200	20240322	-37.08	19500	20241112	0.67	31200	-37.08	20240322	19500	0.67	20241112	31200	-37.08	20240322	19500	0.67	20241112	0.38	N	010780	500	154 억	1820632	N	N	563	N	N
102	20241112	120242	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	19690	-250	5	-1.25	383535870	19528	61.94	19880	19940	19500	25900	13960	19940	19640.30	6.03	-3971	20893	20416	20173	19696	19453	20295	19575	154	5960	500	14350	10	1	30186976	5944	3.77	0.39	12	0.06	5216.00	51082.00	31200	20240322	-36.89	19500	20241112	0.97	31200	-36.89	20240322	19500	0.97	20241112	31200	-36.89	20240322	19500	0.97	20241112	0.38	N	010780	500	154 억	1820632	N	N	563	N	N
103	20241112	110240	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	19680	-260	5	-1.30	332079480	16913	53.65	19880	19940	19500	25900	13960	19940	19634.57	6.03	-5024	20893	20416	20173	19696	19453	20295	19575	154	5960	500	14350	10	1	30186976	5941	3.77	0.39	12	0.06	5216.00	51082.00	31200	20240322	-36.92	19500	20241112	0.92	31200	-36.92	20240322	19500	0.92	20241112	31200	-36.92	20240322	19500	0.92	20241112	0.38	N	010780	500	154 억	1820632	N	N	563	N	N
104	20241112	100241	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	19610	-330	5	-1.65	270194700	13761	43.65	19880	19940	19500	25900	13960	19940	19634.82	6.03	-5354	20893	20416	20173	19696	19453	20295	19575	154	5960	500	14350	10	1	30186976	5920	3.76	0.38	12	0.05	5216.00	51082.00	31200	20240322	-37.15	19500	20241112	0.56	31200	-37.15	20240322	19500	0.56	20241112	31200	-37.15	20240322	19500	0.56	20241112	0.38	N	010780	500	154 억	1820632	N	N	563	N	N
105	20241112	090240	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19890	-50	5	-0.25	13182110	663	2.10	19880	19940	19880	25900	13960	19940	19882.52	6.03	43	20893	20416	20173	19696	19453	20295	19575	154	5960	500	14350	10	1	30186976	6004	3.81	0.39	12	0.00	5216.00	51082.00	31200	20240322	-36.25	19800	20241031	0.45	31200	-36.25	20240322	19800	0.45	20241031	31200	-36.25	20240322	19800	0.45	20241031	0.38	N	010780	500	154 억	1820632	N	N	563	N	N
106	20241111	160238	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19940	-510	5	-2.49	627422660	31231	117.46	20650	20650	19930	26550	14350	20450	20090.26	6.07	-11643	20983	20716	20583	20316	20183	20650	20250	154	6100	500	14720	10	1	30186976	6019	3.82	0.39	12	0.10	5216.00	51082.00	31200	20240322	-36.09	19800	20241031	0.71	31200	-36.09	20240322	19800	0.71	20241031	31200	-36.09	20240322	19800	0.71	20241031	0.37	N	010780	500	154 억	1832934	N	N	563	N	N
107	20241111	150246	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19990	-460	5	-2.25	535996230	26647	100.22	20650	20650	19930	26550	14350	20450	20114.69	6.07	-11237	20983	20716	20583	20316	20183	20650	20250	154	6100	500	14720	10	1	30186976	6034	3.83	0.39	12	0.09	5216.00	51082.00	31200	20240322	-35.93	19800	20241031	0.96	31200	-35.93	20240322	19800	0.96	20241031	31200	-35.93	20240322	19800	0.96	20241031	0.37	N	010780	500	154 억	1832934	N	N	294	N	N
108	20241111	140241	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19960	-490	5	-2.40	505050130	25097	94.39	20650	20650	19930	26550	14350	20450	20123.92	6.07	-11207	20983	20716	20583	20316	20183	20650	20250	154	6100	500	14720	10	1	30186976	6025	3.83	0.39	12	0.08	5216.00	51082.00	31200	20240322	-36.03	19800	20241031	0.81	31200	-36.03	20240322	19800	0.81	20241031	31200	-36.03	20240322	19800	0.81	20241031	0.37	N	010780	500	154 억	1832934	N	N	294	N	N
109	20241111	130241	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19970	-480	5	-2.35	396666580	19664	73.96	20650	20650	19930	26550	14350	20450	20172.22	6.07	-10368	20983	20716	20583	20316	20183	20650	20250	154	6100	500	14720	10	1	30186976	6028	3.83	0.39	12	0.07	5216.00	51082.00	31200	20240322	-35.99	19800	20241031	0.86	31200	-35.99	20240322	19800	0.86	20241031	31200	-35.99	20240322	19800	0.86	20241031	0.37	N	010780	500	154 억	1832934	N	N	294	N	N
110	20241111	120240	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19970	-480	5	-2.35	336358690	16643	62.60	20650	20650	19930	26550	14350	20450	20210.22	6.07	-8962	20983	20716	20583	20316	20183	20650	20250	154	6100	500	14720	10	1	30186976	6028	3.83	0.39	12	0.06	5216.00	51082.00	31200	20240322	-35.99	19800	20241031	0.86	31200	-35.99	20240322	19800	0.86	20241031	31200	-35.99	20240322	19800	0.86	20241031	0.37	N	010780	500	154 억	1832934	N	N	294	N	N
111	20241111	110240	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19960	-490	5	-2.40	294508670	14546	54.71	20650	20650	19950	26550	14350	20450	20246.71	6.07	-8691	20983	20716	20583	20316	20183	20650	20250	154	6100	500	14720	10	1	30186976	6025	3.83	0.39	12	0.05	5216.00	51082.00	31200	20240322	-36.03	19800	20241031	0.81	31200	-36.03	20240322	19800	0.81	20241031	31200	-36.03	20240322	19800	0.81	20241031	0.37	N	010780	500	154 억	1832934	N	N	294	N	N
112	20241111	100237	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20150	-300	5	-1.47	209229900	10289	38.70	20650	20650	20150	26550	14350	20450	20335.30	6.07	-6540	20983	20716	20583	20316	20183	20650	20250	154	6100	500	14720	50	1	30186976	6083	3.86	0.39	12	0.03	5216.00	51082.00	31200	20240322	-35.42	19800	20241031	1.77	31200	-35.42	20240322	19800	1.77	20241031	31200	-35.42	20240322	19800	1.77	20241031	0.37	N	010780	500	154 억	1832934	N	N	294	N	N
113	20241111	090238	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20600	150	2	0.73	6766800	329	1.24	20650	20650	20450	26550	14350	20450	20567.78	6.07	-257	20983	20716	20583	20316	20183	20650	20250	154	6100	500	14720	50	1	30186976	6219	3.95	0.40	12	0.00	5216.00	51082.00	31200	20240322	-33.97	19800	20241031	4.04	31200	-33.97	20240322	19800	4.04	20241031	31200	-33.97	20240322	19800	4.04	20241031	0.37	N	010780	500	154 억	1832934	N	N	294	N	N
114	20241108	160235	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20450	-50	5	-0.24	547230350	26578	73.19	20500	20850	20450	26650	14350	20500	20589.61	6.08	-3239	21260	20880	20370	19990	19480	21070	20180	154	6150	500	14760	50	1	30186976	6173	3.92	0.40	12	0.09	5216.00	51082.00	31200	20240322	-34.46	19800	20241031	3.28	31200	-34.46	20240322	19800	3.28	20241031	31200	-34.46	20240322	19800	3.28	20241031	0.37	N	010780	500	154 억	1836682	N	N	294	N	N
115	20241108	150241	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20500	0	3	0.00	476351950	23120	63.67	20500	20850	20450	26650	14350	20500	20603.46	6.08	-2231	21260	20880	20370	19990	19480	21070	20180	154	6150	500	14760	50	1	30186976	6188	3.93	0.40	12	0.08	5216.00	51082.00	31200	20240322	-34.29	19800	20241031	3.54	31200	-34.29	20240322	19800	3.54	20241031	31200	-34.29	20240322	19800	3.54	20241031	0.37	N	010780	500	154 억	1836682	N	N	1301	N	N
116	20241108	140239	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20500	0	3	0.00	409401500	19855	54.68	20500	20850	20450	26650	14350	20500	20619.57	6.08	-99	21260	20880	20370	19990	19480	21070	20180	154	6150	500	14760	50	1	30186976	6188	3.93	0.40	12	0.07	5216.00	51082.00	31200	20240322	-34.29	19800	20241031	3.54	31200	-34.29	20240322	19800	3.54	20241031	31200	-34.29	20240322	19800	3.54	20241031	0.37	N	010780	500	154 억	1836682	N	N	1301	N	N
117	20241108	130239	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20600	100	2	0.49	306378100	14827	40.83	20500	20850	20450	26650	14350	20500	20663.53	6.08	72	21260	20880	20370	19990	19480	21070	20180	154	6150	500	14760	50	1	30186976	6219	3.95	0.40	12	0.05	5216.00	51082.00	31200	20240322	-33.97	19800	20241031	4.04	31200	-33.97	20240322	19800	4.04	20241031	31200	-33.97	20240322	19800	4.04	20241031	0.37	N	010780	500	154 억	1836682	N	N	1301	N	N
118	20241108	120241	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20700	200	2	0.98	215242250	10413	28.68	20500	20850	20450	26650	14350	20500	20670.53	6.08	494	21260	20880	20370	19990	19480	21070	20180	154	6150	500	14760	50	1	30186976	6249	3.97	0.41	12	0.03	5216.00	51082.00	31200	20240322	-33.65	19800	20241031	4.55	31200	-33.65	20240322	19800	4.55	20241031	31200	-33.65	20240322	19800	4.55	20241031	0.37	N	010780	500	154 억	1836682	N	N	1301	N	N
119	20241108	110241	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20700	200	2	0.98	112982550	5481	15.09	20500	20850	20450	26650	14350	20500	20613.49	6.08	-958	21260	20880	20370	19990	19480	21070	20180	154	6150	500	14760	50	1	30186976	6249	3.97	0.41	12	0.02	5216.00	51082.00	31200	20240322	-33.65	19800	20241031	4.55	31200	-33.65	20240322	19800	4.55	20241031	31200	-33.65	20240322	19800	4.55	20241031	0.37	N	010780	500	154 억	1836682	N	N	1301	N	N
120	20241108	100240	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20650	150	2	0.73	69752500	3383	9.32	20500	20850	20450	26650	14350	20500	20618.53	6.08	-840	21260	20880	20370	19990	19480	21070	20180	154	6150	500	14760	50	1	30186976	6234	3.96	0.40	12	0.01	5216.00	51082.00	31200	20240322	-33.81	19800	20241031	4.29	31200	-33.81	20240322	19800	4.29	20241031	31200	-33.81	20240322	19800	4.29	20241031	0.37	N	010780	500	154 억	1836682	N	N	1301	N	N
121	20241108	090237	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20600	100	2	0.49	12290400	599	1.65	20500	20600	20450	26650	14350	20500	20518.20	6.08	-541	21260	20880	20370	19990	19480	21070	20180	154	6150	500	14760	50	1	30186976	6219	3.95	0.40	12	0.00	5216.00	51082.00	31200	20240322	-33.97	19800	20241031	4.04	31200	-33.97	20240322	19800	4.04	20241031	31200	-33.97	20240322	19800	4.04	20241031	0.37	N	010780	500	154 억	1836682	N	N	1301	N	N
122	20241107	160238	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20500	450	2	2.24	734703390	36260	163.79	20200	20750	19860	26050	14050	20050	20258.67	6.08	8175	20716	20382	20166	19832	19616	20275	19725	154	6000	500	14430	50	1	30186976	6188	3.93	0.40	12	0.12	5216.00	51082.00	31200	20240322	-34.29	19800	20241031	3.54	31200	-34.29	20240322	19800	3.54	20241031	31200	-34.29	20240322	19800	3.54	20241031	0.37	N	010780	500	154 억	1835122	N	N	1301	N	N
123	20241107	150238	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20550	500	2	2.49	655284540	32388	146.30	20200	20750	19860	26050	14050	20050	20232.32	6.08	7167	20716	20382	20166	19832	19616	20275	19725	154	6000	500	14430	50	1	30186976	6203	3.94	0.40	12	0.11	5216.00	51082.00	31200	20240322	-34.13	19800	20241031	3.79	31200	-34.13	20240322	19800	3.79	20241031	31200	-34.13	20240322	19800	3.79	20241031	0.37	N	010780	500	154 억	1835122	N	N	6681	N	N
124	20241107	140240	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20350	300	2	1.50	439891440	21912	98.98	20200	20450	19860	26050	14050	20050	20075.37	6.08	1821	20716	20382	20166	19832	19616	20275	19725	154	6000	500	14430	50	1	30186976	6143	3.90	0.40	12	0.07	5216.00	51082.00	31200	20240322	-34.78	19800	20241031	2.78	31200	-34.78	20240322	19800	2.78	20241031	31200	-34.78	20240322	19800	2.78	20241031	0.37	N	010780	500	154 억	1835122	N	N	6681	N	N
125	20241107	130240	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20250	200	2	1.00	402533540	20075	90.68	20200	20450	19860	26050	14050	20050	20051.48	6.08	1392	20716	20382	20166	19832	19616	20275	19725	154	6000	500	14430	50	1	30186976	6113	3.88	0.40	12	0.07	5216.00	51082.00	31200	20240322	-35.10	19800	20241031	2.27	31200	-35.10	20240322	19800	2.27	20241031	31200	-35.10	20240322	19800	2.27	20241031	0.37	N	010780	500	154 억	1835122	N	N	6681	N	N
126	20241107	120239	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20150	100	2	0.50	347614690	17362	78.43	20200	20200	19860	26050	14050	20050	20021.58	6.08	-605	20716	20382	20166	19832	19616	20275	19725	154	6000	500	14430	50	1	30186976	6083	3.86	0.39	12	0.06	5216.00	51082.00	31200	20240322	-35.42	19800	20241031	1.77	31200	-35.42	20240322	19800	1.77	20241031	31200	-35.42	20240322	19800	1.77	20241031	0.37	N	010780	500	154 억	1835122	N	N	6681	N	N
127	20241107	110239	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20000	-50	5	-0.25	238584100	11928	53.88	20200	20200	19860	26050	14050	20050	20002.02	6.08	-5151	20716	20382	20166	19832	19616	20275	19725	154	6000	500	14430	50	1	30186976	6037	3.83	0.39	12	0.04	5216.00	51082.00	31200	20240322	-35.90	19800	20241031	1.01	31200	-35.90	20240322	19800	1.01	20241031	31200	-35.90	20240322	19800	1.01	20241031	0.37	N	010780	500	154 억	1835122	N	N	6681	N	N
128	20241107	100238	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19980	-70	5	-0.35	203379650	10167	45.93	20200	20200	19860	26050	14050	20050	20003.90	6.08	-5905	20716	20382	20166	19832	19616	20275	19725	154	6000	500	14430	10	1	30186976	6031	3.83	0.39	12	0.03	5216.00	51082.00	31200	20240322	-35.96	19800	20241031	0.91	31200	-35.96	20240322	19800	0.91	20241031	31200	-35.96	20240322	19800	0.91	20241031	0.37	N	010780	500	154 억	1835122	N	N	6681	N	N
129	20241107	090238	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20100	50	2	0.25	20773800	1031	4.66	20200	20200	20100	26050	14050	20050	20149.18	6.08	-389	20716	20382	20166	19832	19616	20275	19725	154	6000	500	14430	50	1	30186976	6068	3.85	0.39	12	0.00	5216.00	51082.00	31200	20240322	-35.58	19800	20241031	1.52	31200	-35.58	20240322	19800	1.52	20241031	31200	-35.58	20240322	19800	1.52	20241031	0.37	N	010780	500	154 억	1835122	N	N	6681	N	N
130	20241106	160239	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20050	-150	5	-0.74	441554220	21968	99.85	20500	20500	19950	26250	14150	20200	20099.90	6.09	-3764	20766	20482	20216	19932	19666	20625	20075	154	6050	500	14540	50	1	30186976	6052	3.84	0.39	12	0.07	5216.00	51082.00	31200	20240322	-35.74	19800	20241031	1.26	31200	-35.74	20240322	19800	1.26	20241031	31200	-35.74	20240322	19800	1.26	20241031	0.38	N	010780	500	154 억	1839353	N	N	6681	N	N
131	20241106	150246	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20000	-200	5	-0.99	392889070	19540	88.82	20500	20500	19950	26250	14150	20200	20106.91	6.09	-3737	20766	20482	20216	19932	19666	20625	20075	154	6050	500	14540	50	1	30186976	6037	3.83	0.39	12	0.06	5216.00	51082.00	31200	20240322	-35.90	19800	20241031	1.01	31200	-35.90	20240322	19800	1.01	20241031	31200	-35.90	20240322	19800	1.01	20241031	0.38	N	010780	500	154 억	1839353	N	N	2943	N	N
132	20241106	140245	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19980	-220	5	-1.09	297288280	14757	67.08	20500	20500	19950	26250	14150	20200	20145.58	6.09	-4402	20766	20482	20216	19932	19666	20625	20075	154	6050	500	14540	10	1	30186976	6031	3.83	0.39	12	0.05	5216.00	51082.00	31200	20240322	-35.96	19800	20241031	0.91	31200	-35.96	20240322	19800	0.91	20241031	31200	-35.96	20240322	19800	0.91	20241031	0.38	N	010780	500	154 억	1839353	N	N	2943	N	N
133	20241106	130245	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20000	-200	5	-0.99	187209750	9253	42.06	20500	20500	20000	26250	14150	20200	20232.33	6.09	-3468	20766	20482	20216	19932	19666	20625	20075	154	6050	500	14540	50	1	30186976	6037	3.83	0.39	12	0.03	5216.00	51082.00	31200	20240322	-35.90	19800	20241031	1.01	31200	-35.90	20240322	19800	1.01	20241031	31200	-35.90	20240322	19800	1.01	20241031	0.38	N	010780	500	154 억	1839353	N	N	2943	N	N
134	20241106	120238	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20200	0	3	0.00	103353400	5077	23.08	20500	20500	20200	26250	14150	20200	20357.18	6.09	-818	20766	20482	20216	19932	19666	20625	20075	154	6050	500	14540	50	1	30186976	6098	3.87	0.40	12	0.02	5216.00	51082.00	31200	20240322	-35.26	19800	20241031	2.02	31200	-35.26	20240322	19800	2.02	20241031	31200	-35.26	20240322	19800	2.02	20241031	0.38	N	010780	500	154 억	1839353	N	N	2943	N	N
135	20241106	110242	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20400	200	2	0.99	81623350	4006	18.21	20500	20500	20250	26250	14150	20200	20375.27	6.09	-218	20766	20482	20216	19932	19666	20625	20075	154	6050	500	14540	50	1	30186976	6158	3.91	0.40	12	0.01	5216.00	51082.00	31200	20240322	-34.62	19800	20241031	3.03	31200	-34.62	20240322	19800	3.03	20241031	31200	-34.62	20240322	19800	3.03	20241031	0.38	N	010780	500	154 억	1839353	N	N	2943	N	N
136	20241106	100241	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20250	50	2	0.25	45001650	2204	10.02	20500	20500	20250	26250	14150	20200	20418.17	6.09	-642	20766	20482	20216	19932	19666	20625	20075	154	6050	500	14540	50	1	30186976	6113	3.88	0.40	12	0.01	5216.00	51082.00	31200	20240322	-35.10	19800	20241031	2.27	31200	-35.10	20240322	19800	2.27	20241031	31200	-35.10	20240322	19800	2.27	20241031	0.38	N	010780	500	154 억	1839353	N	N	2943	N	N
137	20241106	090240	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20450	250	2	1.24	21129050	1031	4.69	20500	20500	20300	26250	14150	20200	20493.74	6.09	-287	20766	20482	20216	19932	19666	20625	20075	154	6050	500	14540	50	1	30186976	6173	3.92	0.40	12	0.00	5216.00	51082.00	31200	20240322	-34.46	19800	20241031	3.28	31200	-34.46	20240322	19800	3.28	20241031	31200	-34.46	20240322	19800	3.28	20241031	0.38	N	010780	500	154 억	1839353	N	N	2943	N	N
138	20241105	160235	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20200	220	2	1.10	446447030	21997	69.19	20100	20500	19950	25950	13990	19980	20296.24	6.07	7986	20553	20266	20113	19826	19673	20190	19750	154	5970	500	14380	50	1	30186976	6098	3.87	0.40	12	0.07	5216.00	51082.00	31200	20240322	-35.26	19800	20241031	2.02	31200	-35.26	20240322	19800	2.02	20241031	31200	-35.26	20240322	19800	2.02	20241031	0.38	N	010780	500	154 억	1832222	N	N	2943	N	N
139	20241105	150240	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20450	470	2	2.35	352089030	17343	54.55	20100	20500	19950	25950	13990	19980	20301.51	6.07	8100	20553	20266	20113	19826	19673	20190	19750	154	5970	500	14380	50	1	30186976	6173	3.92	0.40	12	0.06	5216.00	51082.00	31200	20240322	-34.46	19800	20241031	3.28	31200	-34.46	20240322	19800	3.28	20241031	31200	-34.46	20240322	19800	3.28	20241031	0.38	N	010780	500	154 억	1832222	N	N	9662	N	N
140	20241105	140237	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20500	520	2	2.60	312292030	15396	48.43	20100	20500	19950	25950	13990	19980	20283.97	6.07	7123	20553	20266	20113	19826	19673	20190	19750	154	5970	500	14380	50	1	30186976	6188	3.93	0.40	12	0.05	5216.00	51082.00	31200	20240322	-34.29	19800	20241031	3.54	31200	-34.29	20240322	19800	3.54	20241031	31200	-34.29	20240322	19800	3.54	20241031	0.38	N	010780	500	154 억	1832222	N	N	9662	N	N
141	20241105	130237	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20450	470	2	2.35	259012230	12785	40.21	20100	20500	19950	25950	13990	19980	20259.07	6.07	5569	20553	20266	20113	19826	19673	20190	19750	154	5970	500	14380	50	1	30186976	6173	3.92	0.40	12	0.04	5216.00	51082.00	31200	20240322	-34.46	19800	20241031	3.28	31200	-34.46	20240322	19800	3.28	20241031	31200	-34.46	20240322	19800	3.28	20241031	0.38	N	010780	500	154 억	1832222	N	N	9662	N	N
142	20241105	120238	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20300	320	2	1.60	184008130	9110	28.66	20100	20400	19950	25950	13990	19980	20198.48	6.07	2439	20553	20266	20113	19826	19673	20190	19750	154	5970	500	14380	50	1	30186976	6128	3.89	0.40	12	0.03	5216.00	51082.00	31200	20240322	-34.94	19800	20241031	2.53	31200	-34.94	20240322	19800	2.53	20241031	31200	-34.94	20240322	19800	2.53	20241031	0.38	N	010780	500	154 억	1832222	N	N	9662	N	N
143	20241105	110233	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20250	270	2	1.35	134597930	6683	21.02	20100	20400	19950	25950	13990	19980	20140.35	6.07	559	20553	20266	20113	19826	19673	20190	19750	154	5970	500	14380	50	1	30186976	6113	3.88	0.40	12	0.02	5216.00	51082.00	31200	20240322	-35.10	19800	20241031	2.27	31200	-35.10	20240322	19800	2.27	20241031	31200	-35.10	20240322	19800	2.27	20241031	0.38	N	010780	500	154 억	1832222	N	N	9662	N	N
144	20241105	100236	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20150	170	2	0.85	75241530	3752	11.80	20100	20150	19950	25950	13990	19980	20053.71	6.07	49	20553	20266	20113	19826	19673	20190	19750	154	5970	500	14380	50	1	30186976	6083	3.86	0.39	12	0.01	5216.00	51082.00	31200	20240322	-35.42	19800	20241031	1.77	31200	-35.42	20240322	19800	1.77	20241031	31200	-35.42	20240322	19800	1.77	20241031	0.38	N	010780	500	154 억	1832222	N	N	9662	N	N
145	20241105	090234	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19980	0	3	0.00	19259710	959	3.02	20100	20100	19980	25950	13990	19980	20083.12	6.07	-115	20553	20266	20113	19826	19673	20190	19750	154	5970	500	14380	10	1	30186976	6031	3.83	0.39	12	0.00	5216.00	51082.00	31200	20240322	-35.96	19800	20241031	0.91	31200	-35.96	20240322	19800	0.91	20241031	31200	-35.96	20240322	19800	0.91	20241031	0.38	N	010780	500	154 억	1832222	N	N	9662	N	N
146	20241104	160235	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19980	-170	5	-0.84	631277870	31446	138.53	20400	20400	19960	26150	14150	20150	20076.40	6.08	-2755	20436	20292	20106	19962	19776	20200	19870	154	6000	500	14500	10	1	30186976	6031	3.83	0.39	12	0.10	5216.00	51082.00	31200	20240322	-35.96	19800	20241031	0.91	31200	-35.96	20240322	19800	0.91	20241031	31200	-35.96	20240322	19800	0.91	20241031	0.38	N	010780	500	154 억	1834134	N	N	9662	N	N
147	20241104	150239	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19970	-180	5	-0.89	526858220	26219	115.51	20400	20400	19960	26150	14150	20150	20094.52	6.08	-1188	20436	20292	20106	19962	19776	20200	19870	154	6000	500	14500	10	1	30186976	6028	3.83	0.39	12	0.09	5216.00	51082.00	31200	20240322	-35.99	19800	20241031	0.86	31200	-35.99	20240322	19800	0.86	20241031	31200	-35.99	20240322	19800	0.86	20241031	0.38	N	010780	500	154 억	1834134	N	N	50	N	N
148	20241104	140235	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20050	-100	5	-0.50	306507200	15203	66.98	20400	20400	20000	26150	14150	20150	20160.97	6.08	-821	20436	20292	20106	19962	19776	20200	19870	154	6000	500	14500	50	1	30186976	6052	3.84	0.39	12	0.05	5216.00	51082.00	31200	20240322	-35.74	19800	20241031	1.26	31200	-35.74	20240322	19800	1.26	20241031	31200	-35.74	20240322	19800	1.26	20241031	0.38	N	010780	500	154 억	1834134	N	N	50	N	N
149	20241104	130211	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20150	0	3	0.00	207704900	10287	45.32	20400	20400	20000	26150	14150	20150	20191.01	6.08	-722	20436	20292	20106	19962	19776	20200	19870	154	6000	500	14500	50	1	30186976	6083	3.86	0.39	12	0.03	5216.00	51082.00	31200	20240322	-35.42	19800	20241031	1.77	31200	-35.42	20240322	19800	1.77	20241031	31200	-35.42	20240322	19800	1.77	20241031	0.38	N	010780	500	154 억	1834134	N	N	50	N	N
150	20241104	120232	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20300	150	2	0.74	163979400	8122	35.78	20400	20400	20000	26150	14150	20150	20189.53	6.08	-727	20436	20292	20106	19962	19776	20200	19870	154	6000	500	14500	50	1	30186976	6128	3.89	0.40	12	0.03	5216.00	51082.00	31200	20240322	-34.94	19800	20241031	2.53	31200	-34.94	20240322	19800	2.53	20241031	31200	-34.94	20240322	19800	2.53	20241031	0.38	N	010780	500	154 억	1834134	N	N	50	N	N
151	20241104	110231	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20250	100	2	0.50	137945100	6836	30.12	20400	20400	20000	26150	14150	20150	20179.21	6.08	-684	20436	20292	20106	19962	19776	20200	19870	154	6000	500	14500	50	1	30186976	6113	3.88	0.40	12	0.02	5216.00	51082.00	31200	20240322	-35.10	19800	20241031	2.27	31200	-35.10	20240322	19800	2.27	20241031	31200	-35.10	20240322	19800	2.27	20241031	0.38	N	010780	500	154 억	1834134	N	N	50	N	N
152	20241104	100230	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20200	50	2	0.25	79894000	3970	17.49	20400	20400	20000	26150	14150	20150	20124.43	6.08	-1299	20436	20292	20106	19962	19776	20200	19870	154	6000	500	14500	50	1	30186976	6098	3.87	0.40	12	0.01	5216.00	51082.00	31200	20240322	-35.26	19800	20241031	2.02	31200	-35.26	20240322	19800	2.02	20241031	31200	-35.26	20240322	19800	2.02	20241031	0.38	N	010780	500	154 억	1834134	N	N	50	N	N
153	20241104	090230	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20150	0	3	0.00	13008700	639	2.82	20400	20400	20150	26150	14150	20150	20357.90	6.08	-98	20436	20292	20106	19962	19776	20200	19870	154	6000	500	14500	50	1	30186976	6083	3.86	0.39	12	0.00	5216.00	51082.00	31200	20240322	-35.42	19800	20241031	1.77	31200	-35.42	20240322	19800	1.77	20241031	31200	-35.42	20240322	19800	1.77	20241031	0.38	N	010780	500	154 억	1834134	N	N	50	N	N
154	20241101	160225	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20150	-50	5	-0.25	454430890	22646	51.15	20200	20250	19920	26250	14150	20200	20066.70	6.07	799	21133	20666	20233	19766	19333	20900	20000	154	6050	500	14540	50	1	30186976	6083	3.86	0.39	12	0.08	5216.00	51082.00	31200	20240322	-35.42	19800	20241031	1.77	31200	-35.42	20240322	19800	1.77	20241031	31200	-35.42	20240322	19800	1.77	20241031	0.38	N	010780	500	154 억	1831203	N	N	50	N	N
155	20241101	150231	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20050	-150	5	-0.74	413600440	20615	46.56	20200	20250	19920	26250	14150	20200	20063.08	6.07	753	21133	20666	20233	19766	19333	20900	20000	154	6050	500	14540	50	1	30186976	6052	3.84	0.39	12	0.07	5216.00	51082.00	31200	20240322	-35.74	19800	20241031	1.26	31200	-35.74	20240322	19800	1.26	20241031	31200	-35.74	20240322	19800	1.26	20241031	0.38	N	010780	500	154 억	1831203	N	N	197	N	N
156	20241101	140225	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20000	-200	5	-0.99	353794090	17637	39.84	20200	20250	19920	26250	14150	20200	20059.77	6.07	392	21133	20666	20233	19766	19333	20900	20000	154	6050	500	14540	50	1	30186976	6037	3.83	0.39	12	0.06	5216.00	51082.00	31200	20240322	-35.90	19800	20241031	1.01	31200	-35.90	20240322	19800	1.01	20241031	31200	-35.90	20240322	19800	1.01	20241031	0.38	N	010780	500	154 억	1831203	N	N	197	N	N
157	20241101	130244	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20000	-200	5	-0.99	291685640	14536	32.83	20200	20250	19920	26250	14150	20200	20066.43	6.07	-36	21133	20666	20233	19766	19333	20900	20000	154	6050	500	14540	50	1	30186976	6037	3.83	0.39	12	0.05	5216.00	51082.00	31200	20240322	-35.90	19800	20241031	1.01	31200	-35.90	20240322	19800	1.01	20241031	31200	-35.90	20240322	19800	1.01	20241031	0.38	N	010780	500	154 억	1831203	N	N	197	N	N
158	20241101	120245	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20000	-200	5	-0.99	231046870	11505	25.99	20200	20250	19920	26250	14150	20200	20082.30	6.07	29	21133	20666	20233	19766	19333	20900	20000	154	6050	500	14540	50	1	30186976	6037	3.83	0.39	12	0.04	5216.00	51082.00	31200	20240322	-35.90	19800	20241031	1.01	31200	-35.90	20240322	19800	1.01	20241031	31200	-35.90	20240322	19800	1.01	20241031	0.38	N	010780	500	154 억	1831203	N	N	197	N	N
159	20241101	110243	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20200	0	3	0.00	159090020	7917	17.88	20200	20250	19920	26250	14150	20200	20094.74	6.07	810	21133	20666	20233	19766	19333	20900	20000	154	6050	500	14540	50	1	30186976	6098	3.87	0.40	12	0.03	5216.00	51082.00	31200	20240322	-35.26	19800	20241031	2.02	31200	-35.26	20240322	19800	2.02	20241031	31200	-35.26	20240322	19800	2.02	20241031	0.38	N	010780	500	154 억	1831203	N	N	197	N	N
160	20241101	100244	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20200	0	3	0.00	111195470	5543	12.52	20200	20250	19920	26250	14150	20200	20060.52	6.07	-638	21133	20666	20233	19766	19333	20900	20000	154	6050	500	14540	50	1	30186976	6098	3.87	0.40	12	0.02	5216.00	51082.00	31200	20240322	-35.26	19800	20241031	2.02	31200	-35.26	20240322	19800	2.02	20241031	31200	-35.26	20240322	19800	2.02	20241031	0.38	N	010780	500	154 억	1831203	N	N	197	N	N
161	20241101	090244	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19990	-210	5	-1.04	43098660	2143	4.84	20200	20200	19980	26250	14150	20200	20111.37	6.07	-569	21133	20666	20233	19766	19333	20900	20000	154	6050	500	14540	10	1	30186976	6034	3.83	0.39	12	0.01	5216.00	51082.00	31200	20240322	-35.93	19800	20241031	0.96	31200	-35.93	20240322	19800	0.96	20241031	31200	-35.93	20240322	19800	0.96	20241031	0.38	N	010780	500	154 억	1831203	N	N	197	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History