KissMeData/006390/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

78 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	20231130	160224	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15650	80	2	0.51	50097170	3219	53.81	15710	15710	15520	20200	10900	15570	15562.96	0.38	245	15683	15626	15513	15456	15343	15655	15485	966	4630	5000	10890	10	1	19327672	3025	7.94	0.83	12	0.02	1972.00	18827.00	21100	20221202	-25.83	14700	20231031	6.46	18990	-17.59	20230221	14700	6.46	20231031	21100	-25.83	20221202	14700	6.46	20231031	0.35	N	006390	5000	966 억	73158	N	N	0	N	N
3	20231130	150224	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15600	30	2	0.19	39198450	2521	42.14	15710	15710	15520	20200	10900	15570	15548.77	0.38	203	15683	15626	15513	15456	15343	15655	15485	966	4630	5000	10890	10	1	19327672	3015	7.91	0.83	12	0.01	1972.00	18827.00	21100	20221202	-26.07	14700	20231031	6.12	18990	-17.85	20230221	14700	6.12	20231031	21100	-26.07	20221202	14700	6.12	20231031	0.35	N	006390	5000	966 억	73158	N	N	0	N	N
4	20231130	140224	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15570	0	3	0.00	37562000	2416	40.39	15710	15710	15520	20200	10900	15570	15547.19	0.38	173	15683	15626	15513	15456	15343	15655	15485	966	4630	5000	10890	10	1	19327672	3009	7.90	0.83	12	0.01	1972.00	18827.00	21100	20221202	-26.21	14700	20231031	5.92	18990	-18.01	20230221	14700	5.92	20231031	21100	-26.21	20221202	14700	5.92	20231031	0.35	N	006390	5000	966 억	73158	N	N	0	N	N
5	20231130	130223	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15560	-10	5	-0.06	29685080	1909	31.91	15710	15710	15520	20200	10900	15570	15550.07	0.38	-45	15683	15626	15513	15456	15343	15655	15485	966	4630	5000	10890	10	1	19327672	3007	7.89	0.83	12	0.01	1972.00	18827.00	21100	20221202	-26.26	14700	20231031	5.85	18990	-18.06	20230221	14700	5.85	20231031	21100	-26.26	20221202	14700	5.85	20231031	0.35	N	006390	5000	966 억	73158	N	N	0	N	N
6	20231130	120226	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15570	0	3	0.00	21638500	1391	23.25	15710	15710	15520	20200	10900	15570	15556.07	0.38	-99	15683	15626	15513	15456	15343	15655	15485	966	4630	5000	10890	10	1	19327672	3009	7.90	0.83	12	0.01	1972.00	18827.00	21100	20221202	-26.21	14700	20231031	5.92	18990	-18.01	20230221	14700	5.92	20231031	21100	-26.21	20221202	14700	5.92	20231031	0.35	N	006390	5000	966 억	73158	N	N	0	N	N
7	20231130	110225	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15550	-20	5	-0.13	18869600	1213	20.28	15710	15710	15520	20200	10900	15570	15556.14	0.38	-132	15683	15626	15513	15456	15343	15655	15485	966	4630	5000	10890	10	1	19327672	3005	7.89	0.83	12	0.01	1972.00	18827.00	21100	20221202	-26.30	14700	20231031	5.78	18990	-18.11	20230221	14700	5.78	20231031	21100	-26.30	20221202	14700	5.78	20231031	0.35	N	006390	5000	966 억	73158	N	N	0	N	N
8	20231130	100223	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15560	-10	5	-0.06	6632610	426	7.12	15710	15710	15520	20200	10900	15570	15569.51	0.38	-122	15683	15626	15513	15456	15343	15655	15485	966	4630	5000	10890	10	1	19327672	3007	7.89	0.83	12	0.00	1972.00	18827.00	21100	20221202	-26.26	14700	20231031	5.85	18990	-18.06	20230221	14700	5.85	20231031	21100	-26.26	20221202	14700	5.85	20231031	0.35	N	006390	5000	966 억	73158	N	N	0	N	N
9	20231130	090224	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15690	120	2	0.77	31400	2	0.03	15710	15710	15690	20200	10900	15570	15700.00	0.38	0	15683	15626	15513	15456	15343	15655	15485	966	4630	5000	10890	10	1	19327672	3033	7.96	0.83	12	0.00	1972.00	18827.00	21100	20221202	-25.64	14700	20231031	6.73	18990	-17.38	20230221	14700	6.73	20231031	21100	-25.64	20221202	14700	6.73	20231031	0.35	N	006390	5000	966 억	73158	N	N	0	N	N
10	20231129	160223	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15570	0	3	0.00	92302200	5972	69.48	15570	15570	15400	20200	10900	15570	15455.83	0.38	-488	15683	15626	15573	15516	15463	15600	15490	966	4630	5000	10890	10	1	19327672	3009	7.90	0.83	12	0.03	1972.00	18827.00	21100	20221202	-26.21	14700	20231031	5.92	18990	-18.01	20230221	14700	5.92	20231031	21100	-26.21	20221202	14700	5.92	20231031	0.39	N	006390	5000	966 억	73676	N	N	0	N	N
11	20231129	150224	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15480	-90	5	-0.58	81631910	5286	61.50	15570	15570	15400	20200	10900	15570	15443.04	0.38	-563	15683	15626	15573	15516	15463	15600	15490	966	4630	5000	10890	10	1	19327672	2992	7.85	0.82	12	0.03	1972.00	18827.00	21100	20221202	-26.64	14700	20231031	5.31	18990	-18.48	20230221	14700	5.31	20231031	21100	-26.64	20221202	14700	5.31	20231031	0.39	N	006390	5000	966 억	73676	N	N	0	N	N
12	20231129	140224	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15470	-100	5	-0.64	66339010	4296	49.98	15570	15570	15400	20200	10900	15570	15442.04	0.38	-449	15683	15626	15573	15516	15463	15600	15490	966	4630	5000	10890	10	1	19327672	2990	7.84	0.82	12	0.02	1972.00	18827.00	21100	20221202	-26.68	14700	20231031	5.24	18990	-18.54	20230221	14700	5.24	20231031	21100	-26.68	20221202	14700	5.24	20231031	0.39	N	006390	5000	966 억	73676	N	N	0	N	N
13	20231129	130225	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15460	-110	5	-0.71	61161310	3961	46.08	15570	15570	15400	20200	10900	15570	15440.88	0.38	-392	15683	15626	15573	15516	15463	15600	15490	966	4630	5000	10890	10	1	19327672	2988	7.84	0.82	12	0.02	1972.00	18827.00	21100	20221202	-26.73	14700	20231031	5.17	18990	-18.59	20230221	14700	5.17	20231031	21100	-26.73	20221202	14700	5.17	20231031	0.39	N	006390	5000	966 억	73676	N	N	0	N	N
14	20231129	120224	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15460	-110	5	-0.71	57526740	3726	43.35	15570	15570	15400	20200	10900	15570	15439.28	0.38	-277	15683	15626	15573	15516	15463	15600	15490	966	4630	5000	10890	10	1	19327672	2988	7.84	0.82	12	0.02	1972.00	18827.00	21100	20221202	-26.73	14700	20231031	5.17	18990	-18.59	20230221	14700	5.17	20231031	21100	-26.73	20221202	14700	5.17	20231031	0.39	N	006390	5000	966 억	73676	N	N	0	N	N
15	20231129	110223	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15430	-140	5	-0.90	47723160	3091	35.96	15570	15570	15400	20200	10900	15570	15439.39	0.38	-266	15683	15626	15573	15516	15463	15600	15490	966	4630	5000	10890	10	1	19327672	2982	7.82	0.82	12	0.02	1972.00	18827.00	21100	20221202	-26.87	14700	20231031	4.97	18990	-18.75	20230221	14700	4.97	20231031	21100	-26.87	20221202	14700	4.97	20231031	0.39	N	006390	5000	966 억	73676	N	N	0	N	N
16	20231129	100222	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15440	-130	5	-0.83	36901560	2390	27.81	15570	15570	15400	20200	10900	15570	15439.98	0.38	-197	15683	15626	15573	15516	15463	15600	15490	966	4630	5000	10890	10	1	19327672	2984	7.83	0.82	12	0.01	1972.00	18827.00	21100	20221202	-26.82	14700	20231031	5.03	18990	-18.69	20230221	14700	5.03	20231031	21100	-26.82	20221202	14700	5.03	20231031	0.39	N	006390	5000	966 억	73676	N	N	0	N	N
17	20231129	090222	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15500	-70	5	-0.45	1861390	120	1.40	15570	15570	15490	20200	10900	15570	15511.58	0.38	-92	15683	15626	15573	15516	15463	15600	15490	966	4630	5000	10890	10	1	19327672	2996	7.86	0.82	12	0.00	1972.00	18827.00	21100	20221202	-26.54	14700	20231031	5.44	18990	-18.38	20230221	14700	5.44	20231031	21100	-26.54	20221202	14700	5.44	20231031	0.39	N	006390	5000	966 억	73676	N	N	0	N	N
18	20231128	160224	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15570	-60	5	-0.38	133021810	8556	27.69	15630	15630	15520	20300	10950	15630	15547.13	0.38	-348	16236	15932	15736	15432	15236	15835	15335	966	4670	5000	10940	10	1	19327672	3009	7.90	0.83	12	0.04	1972.00	18827.00	21100	20221202	-26.21	14700	20231031	5.92	18990	-18.01	20230221	14700	5.92	20231031	21100	-26.21	20221202	14700	5.92	20231031	0.39	N	006390	5000	966 억	74091	N	N	0	N	N
19	20231128	150212	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15550	-80	5	-0.51	124275310	7994	25.87	15630	15630	15520	20300	10950	15630	15546.07	0.38	-429	16236	15932	15736	15432	15236	15835	15335	966	4670	5000	10940	10	1	19327672	3005	7.89	0.83	12	0.04	1972.00	18827.00	21100	20221202	-26.30	14700	20231031	5.78	18990	-18.11	20230221	14700	5.78	20231031	21100	-26.30	20221202	14700	5.78	20231031	0.39	N	006390	5000	966 억	74091	N	N	0	N	N
20	20231128	140222	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15550	-80	5	-0.51	95024330	6113	19.78	15630	15630	15520	20300	10950	15630	15544.63	0.38	-707	16236	15932	15736	15432	15236	15835	15335	966	4670	5000	10940	10	1	19327672	3005	7.89	0.83	12	0.03	1972.00	18827.00	21100	20221202	-26.30	14700	20231031	5.78	18990	-18.11	20230221	14700	5.78	20231031	21100	-26.30	20221202	14700	5.78	20231031	0.39	N	006390	5000	966 억	74091	N	N	0	N	N
21	20231128	130222	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15530	-100	5	-0.64	91061390	5858	18.96	15630	15630	15520	20300	10950	15630	15544.79	0.38	-678	16236	15932	15736	15432	15236	15835	15335	966	4670	5000	10940	10	1	19327672	3002	7.88	0.82	12	0.03	1972.00	18827.00	21100	20221202	-26.40	14700	20231031	5.65	18990	-18.22	20230221	14700	5.65	20231031	21100	-26.40	20221202	14700	5.65	20231031	0.39	N	006390	5000	966 억	74091	N	N	0	N	N
22	20231128	120222	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15550	-80	5	-0.51	70422770	4529	14.66	15630	15630	15520	20300	10950	15630	15549.30	0.38	-711	16236	15932	15736	15432	15236	15835	15335	966	4670	5000	10940	10	1	19327672	3005	7.89	0.83	12	0.02	1972.00	18827.00	21100	20221202	-26.30	14700	20231031	5.78	18990	-18.11	20230221	14700	5.78	20231031	21100	-26.30	20221202	14700	5.78	20231031	0.39	N	006390	5000	966 억	74091	N	N	0	N	N
23	20231128	110222	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15540	-90	5	-0.58	35847610	2304	7.46	15630	15630	15530	20300	10950	15630	15558.86	0.38	-738	16236	15932	15736	15432	15236	15835	15335	966	4670	5000	10940	10	1	19327672	3004	7.88	0.83	12	0.01	1972.00	18827.00	21100	20221202	-26.35	14700	20231031	5.71	18990	-18.17	20230221	14700	5.71	20231031	21100	-26.35	20221202	14700	5.71	20231031	0.39	N	006390	5000	966 억	74091	N	N	0	N	N
24	20231128	100223	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15550	-80	5	-0.51	18157020	1166	3.77	15630	15630	15530	20300	10950	15630	15572.06	0.38	-561	16236	15932	15736	15432	15236	15835	15335	966	4670	5000	10940	10	1	19327672	3005	7.89	0.83	12	0.01	1972.00	18827.00	21100	20221202	-26.30	14700	20231031	5.78	18990	-18.11	20230221	14700	5.78	20231031	21100	-26.30	20221202	14700	5.78	20231031	0.39	N	006390	5000	966 억	74091	N	N	0	N	N
25	20231128	090221	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15590	-40	5	-0.26	234120	15	0.05	15630	15630	15590	20300	10950	15630	15608.00	0.38	-11	16236	15932	15736	15432	15236	15835	15335	966	4670	5000	10940	10	1	19327672	3013	7.91	0.83	12	0.00	1972.00	18827.00	21100	20221202	-26.11	14700	20231031	6.05	18990	-17.90	20230221	14700	6.05	20231031	21100	-26.11	20221202	14700	6.05	20231031	0.39	N	006390	5000	966 억	74091	N	N	0	N	N
26	20231127	160223	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15630	-370	5	-2.31	484188420	30902	1383.26	16040	16040	15540	20800	11200	16000	15668.51	0.38	223	16100	16050	16010	15960	15920	16030	15940	966	4800	5000	11200	10	1	19327672	3021	7.93	0.83	12	0.16	1972.00	18827.00	21100	20221202	-25.92	14700	20231031	6.33	18990	-17.69	20230221	14700	6.33	20231031	21100	-25.92	20221202	14700	6.33	20231031	0.39	N	006390	5000	966 억	73868	N	N	0	N	N
27	20231127	150222	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15650	-350	5	-2.19	469932590	29989	1342.39	16040	16040	15540	20800	11200	16000	15670.17	0.38	328	16100	16050	16010	15960	15920	16030	15940	966	4800	5000	11200	10	1	19327672	3025	7.94	0.83	12	0.16	1972.00	18827.00	21100	20221202	-25.83	14700	20231031	6.46	18990	-17.59	20230221	14700	6.46	20231031	21100	-25.83	20221202	14700	6.46	20231031	0.39	N	006390	5000	966 억	73868	N	N	0	N	N
28	20231127	140223	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15650	-350	5	-2.19	463536990	29580	1324.08	16040	16040	15540	20800	11200	16000	15670.62	0.38	672	16100	16050	16010	15960	15920	16030	15940	966	4800	5000	11200	10	1	19327672	3025	7.94	0.83	12	0.15	1972.00	18827.00	21100	20221202	-25.83	14700	20231031	6.46	18990	-17.59	20230221	14700	6.46	20231031	21100	-25.83	20221202	14700	6.46	20231031	0.39	N	006390	5000	966 억	73868	N	N	0	N	N
29	20231127	130223	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15620	-380	5	-2.38	458556610	29262	1309.85	16040	16040	15540	20800	11200	16000	15670.72	0.38	780	16100	16050	16010	15960	15920	16030	15940	966	4800	5000	11200	10	1	19327672	3019	7.92	0.83	12	0.15	1972.00	18827.00	21100	20221202	-25.97	14700	20231031	6.26	18990	-17.75	20230221	14700	6.26	20231031	21100	-25.97	20221202	14700	6.26	20231031	0.39	N	006390	5000	966 억	73868	N	N	0	N	N
30	20231127	120223	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15630	-370	5	-2.31	422316770	26939	1205.86	16040	16040	15540	20800	11200	16000	15676.78	0.38	1177	16100	16050	16010	15960	15920	16030	15940	966	4800	5000	11200	10	1	19327672	3021	7.93	0.83	12	0.14	1972.00	18827.00	21100	20221202	-25.92	14700	20231031	6.33	18990	-17.69	20230221	14700	6.33	20231031	21100	-25.92	20221202	14700	6.33	20231031	0.39	N	006390	5000	966 억	73868	N	N	0	N	N
31	20231127	110220	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15570	-430	5	-2.69	361649330	23052	1031.87	16040	16040	15540	20800	11200	16000	15688.41	0.38	1218	16100	16050	16010	15960	15920	16030	15940	966	4800	5000	11200	10	1	19327672	3009	7.90	0.83	12	0.12	1972.00	18827.00	21100	20221202	-26.21	14700	20231031	5.92	18990	-18.01	20230221	14700	5.92	20231031	21100	-26.21	20221202	14700	5.92	20231031	0.39	N	006390	5000	966 억	73868	N	N	0	N	N
32	20231127	100220	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15650	-350	5	-2.19	214442040	13605	609.00	16040	16040	15650	20800	11200	16000	15762.00	0.38	1262	16100	16050	16010	15960	15920	16030	15940	966	4800	5000	11200	10	1	19327672	3025	7.94	0.83	12	0.07	1972.00	18827.00	21100	20221202	-25.83	14700	20231031	6.46	18990	-17.59	20230221	14700	6.46	20231031	21100	-25.83	20221202	14700	6.46	20231031	0.39	N	006390	5000	966 억	73868	N	N	0	N	N
33	20231127	090219	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16000	0	3	0.00	80080	5	0.22	16040	16040	16000	20800	11200	16000	16016.00	0.38	-3	16100	16050	16010	15960	15920	16030	15940	966	4800	5000	11200	10	1	19327672	3092	8.11	0.85	12	0.00	1972.00	18827.00	21100	20221202	-24.17	14700	20231031	8.84	18990	-15.75	20230221	14700	8.84	20231031	21100	-24.17	20221202	14700	8.84	20231031	0.39	N	006390	5000	966 억	73868	N	N	0	N	N
34	20231124	160221	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16000	-10	5	-0.06	34481170	2157	47.01	16010	16060	15970	20800	11210	16010	15985.71	0.38	-454	16136	16072	16026	15962	15916	16050	15940	966	4790	5000	11200	10	1	19327672	3092	8.11	0.85	12	0.01	1972.00	18827.00	21100	20221202	-24.17	14700	20231031	8.84	18990	-15.75	20230221	14700	8.84	20231031	21100	-24.17	20221202	14700	8.84	20231031	0.39	N	006390	5000	966 억	74326	N	N	0	N	N
35	20231124	150222	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15970	-40	5	-0.25	33010010	2065	45.01	16010	16060	15970	20800	11210	16010	15985.48	0.38	-425	16136	16072	16026	15962	15916	16050	15940	966	4790	5000	11200	10	1	19327672	3087	8.10	0.85	12	0.01	1972.00	18827.00	21100	20221202	-24.31	14700	20231031	8.64	18990	-15.90	20230221	14700	8.64	20231031	21100	-24.31	20221202	14700	8.64	20231031	0.39	N	006390	5000	966 억	74326	N	N	0	N	N
36	20231124	140221	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15990	-20	5	-0.12	22430930	1403	30.58	16010	16060	15970	20800	11210	16010	15987.83	0.38	-42	16136	16072	16026	15962	15916	16050	15940	966	4790	5000	11200	10	1	19327672	3090	8.11	0.85	12	0.01	1972.00	18827.00	21100	20221202	-24.22	14700	20231031	8.78	18990	-15.80	20230221	14700	8.78	20231031	21100	-24.22	20221202	14700	8.78	20231031	0.39	N	006390	5000	966 억	74326	N	N	0	N	N
37	20231124	130220	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16000	-10	5	-0.06	21407080	1339	29.18	16010	16060	15970	20800	11210	16010	15987.36	0.38	-35	16136	16072	16026	15962	15916	16050	15940	966	4790	5000	11200	10	1	19327672	3092	8.11	0.85	12	0.01	1972.00	18827.00	21100	20221202	-24.17	14700	20231031	8.84	18990	-15.75	20230221	14700	8.84	20231031	21100	-24.17	20221202	14700	8.84	20231031	0.39	N	006390	5000	966 억	74326	N	N	0	N	N
38	20231124	120222	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15990	-20	5	-0.12	16322720	1021	22.25	16010	16060	15970	20800	11210	16010	15986.99	0.38	-19	16136	16072	16026	15962	15916	16050	15940	966	4790	5000	11200	10	1	19327672	3090	8.11	0.85	12	0.01	1972.00	18827.00	21100	20221202	-24.22	14700	20231031	8.78	18990	-15.80	20230221	14700	8.78	20231031	21100	-24.22	20221202	14700	8.78	20231031	0.39	N	006390	5000	966 억	74326	N	N	0	N	N
39	20231124	110222	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16000	-10	5	-0.06	13124060	821	17.89	16010	16060	15970	20800	11210	16010	15985.46	0.38	-19	16136	16072	16026	15962	15916	16050	15940	966	4790	5000	11200	10	1	19327672	3092	8.11	0.85	12	0.00	1972.00	18827.00	21100	20221202	-24.17	14700	20231031	8.84	18990	-15.75	20230221	14700	8.84	20231031	21100	-24.17	20221202	14700	8.84	20231031	0.39	N	006390	5000	966 억	74326	N	N	0	N	N
40	20231124	100219	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16000	-10	5	-0.06	11221040	702	15.30	16010	16060	15970	20800	11210	16010	15984.39	0.38	-19	16136	16072	16026	15962	15916	16050	15940	966	4790	5000	11200	10	1	19327672	3092	8.11	0.85	12	0.00	1972.00	18827.00	21100	20221202	-24.17	14700	20231031	8.84	18990	-15.75	20230221	14700	8.84	20231031	21100	-24.17	20221202	14700	8.84	20231031	0.39	N	006390	5000	966 억	74326	N	N	0	N	N
41	20231124	090220	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16010	0	3	0.00	321050	20	0.44	16010	16060	16010	20800	11210	16010	16052.50	0.38	-18	16136	16072	16026	15962	15916	16050	15940	966	4790	5000	11200	10	1	19327672	3094	8.12	0.85	12	0.00	1972.00	18827.00	21100	20221202	-24.12	14700	20231031	8.91	18990	-15.69	20230221	14700	8.91	20231031	21100	-24.12	20221202	14700	8.91	20231031	0.39	N	006390	5000	966 억	74326	N	N	0	N	N
42	20231123	160218	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16010	0	3	0.00	72638710	4538	51.04	16080	16090	15980	20800	11210	16010	16006.77	0.38	181	16096	16052	15986	15942	15876	16075	15965	966	4790	5000	11200	10	1	19327672	3094	8.12	0.85	12	0.02	1972.00	18827.00	21100	20221202	-24.12	14700	20231031	8.91	18990	-15.69	20230221	14700	8.91	20231031	21100	-24.12	20221202	14700	8.91	20231031	0.39	N	006390	5000	966 억	74128	N	N	1	N	N
43	20231123	150223	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16010	0	3	0.00	68192390	4260	47.91	16080	16090	15980	20800	11210	16010	16007.60	0.38	192	16096	16052	15986	15942	15876	16075	15965	966	4790	5000	11200	10	1	19327672	3094	8.12	0.85	12	0.02	1972.00	18827.00	21100	20221202	-24.12	14700	20231031	8.91	18990	-15.69	20230221	14700	8.91	20231031	21100	-24.12	20221202	14700	8.91	20231031	0.39	N	006390	5000	966 억	74128	N	N	1	N	N
44	20231123	140222	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16010	0	3	0.00	57327680	3581	40.28	16080	16090	15980	20800	11210	16010	16008.85	0.38	119	16096	16052	15986	15942	15876	16075	15965	966	4790	5000	11200	10	1	19327672	3094	8.12	0.85	12	0.02	1972.00	18827.00	21100	20221202	-24.12	14700	20231031	8.91	18990	-15.69	20230221	14700	8.91	20231031	21100	-24.12	20221202	14700	8.91	20231031	0.39	N	006390	5000	966 억	74128	N	N	1	N	N
45	20231123	130221	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16010	0	3	0.00	53022540	3312	37.25	16080	16090	15980	20800	11210	16010	16009.22	0.38	76	16096	16052	15986	15942	15876	16075	15965	966	4790	5000	11200	10	1	19327672	3094	8.12	0.85	12	0.02	1972.00	18827.00	21100	20221202	-24.12	14700	20231031	8.91	18990	-15.69	20230221	14700	8.91	20231031	21100	-24.12	20221202	14700	8.91	20231031	0.39	N	006390	5000	966 억	74128	N	N	1	N	N
46	20231123	120220	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16010	0	3	0.00	44553380	2783	31.30	16080	16090	15980	20800	11210	16010	16009.12	0.38	14	16096	16052	15986	15942	15876	16075	15965	966	4790	5000	11200	10	1	19327672	3094	8.12	0.85	12	0.01	1972.00	18827.00	21100	20221202	-24.12	14700	20231031	8.91	18990	-15.69	20230221	14700	8.91	20231031	21100	-24.12	20221202	14700	8.91	20231031	0.39	N	006390	5000	966 억	74128	N	N	1	N	N
47	20231123	110222	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16000	-10	5	-0.06	37114490	2318	26.07	16080	16090	15980	20800	11210	16010	16011.43	0.38	96	16096	16052	15986	15942	15876	16075	15965	966	4790	5000	11200	10	1	19327672	3092	8.11	0.85	12	0.01	1972.00	18827.00	21100	20221202	-24.17	14700	20231031	8.84	18990	-15.75	20230221	14700	8.84	20231031	21100	-24.17	20221202	14700	8.84	20231031	0.39	N	006390	5000	966 억	74128	N	N	1	N	N
48	20231123	100220	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15980	-30	5	-0.19	31225760	1950	21.93	16080	16090	15980	20800	11210	16010	16013.21	0.38	107	16096	16052	15986	15942	15876	16075	15965	966	4790	5000	11200	10	1	19327672	3089	8.10	0.85	12	0.01	1972.00	18827.00	21100	20221202	-24.27	14700	20231031	8.71	18990	-15.85	20230221	14700	8.71	20231031	21100	-24.27	20221202	14700	8.71	20231031	0.39	N	006390	5000	966 억	74128	N	N	1	N	N
49	20231123	090219	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16090	80	2	0.50	3585250	223	2.51	16080	16090	16030	20800	11210	16010	16077.35	0.38	-19	16096	16052	15986	15942	15876	16075	15965	966	4790	5000	11200	10	1	19327672	3110	8.16	0.85	12	0.00	1972.00	18827.00	21100	20221202	-23.74	14700	20231031	9.46	18990	-15.27	20230221	14700	9.46	20231031	21100	-23.74	20221202	14700	9.46	20231031	0.39	N	006390	5000	966 억	74128	N	N	1	N	N
50	20231122	160215	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16010	60	2	0.38	141640530	8861	191.42	15960	16030	15920	20700	11170	15950	15984.71	0.38	1536	16076	16012	15906	15842	15736	16045	15875	966	4750	5000	11160	10	1	19327672	3094	8.12	0.85	12	0.05	1972.00	18827.00	21100	20221202	-24.12	14700	20231031	8.91	18990	-15.69	20230221	14700	8.91	20231031	21100	-24.12	20221202	14700	8.91	20231031	0.39	N	006390	5000	966 억	72574	N	N	1	N	N
51	20231122	150219	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16000	50	2	0.31	138232340	8648	186.82	15960	16030	15920	20700	11170	15950	15984.31	0.38	1546	16076	16012	15906	15842	15736	16045	15875	966	4750	5000	11160	10	1	19327672	3092	8.11	0.85	12	0.04	1972.00	18827.00	21100	20221202	-24.17	14700	20231031	8.84	18990	-15.75	20230221	14700	8.84	20231031	21100	-24.17	20221202	14700	8.84	20231031	0.39	N	006390	5000	966 억	72574	N	N	2	N	N
52	20231122	140215	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15990	40	2	0.25	124842680	7811	168.74	15960	16030	15920	20700	11170	15950	15982.93	0.38	1229	16076	16012	15906	15842	15736	16045	15875	966	4750	5000	11160	10	1	19327672	3090	8.11	0.85	12	0.04	1972.00	18827.00	21100	20221202	-24.22	14700	20231031	8.78	18990	-15.80	20230221	14700	8.78	20231031	21100	-24.22	20221202	14700	8.78	20231031	0.39	N	006390	5000	966 억	72574	N	N	2	N	N
53	20231122	130225	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15990	40	2	0.25	108778830	6806	147.03	15960	16030	15920	20700	11170	15950	15982.78	0.38	1163	16076	16012	15906	15842	15736	16045	15875	966	4750	5000	11160	10	1	19327672	3090	8.11	0.85	12	0.04	1972.00	18827.00	21100	20221202	-24.22	14700	20231031	8.78	18990	-15.80	20230221	14700	8.78	20231031	21100	-24.22	20221202	14700	8.78	20231031	0.39	N	006390	5000	966 억	72574	N	N	2	N	N
54	20231122	120223	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15960	10	2	0.06	103742020	6491	140.22	15960	16030	15920	20700	11170	15950	15982.44	0.38	1160	16076	16012	15906	15842	15736	16045	15875	966	4750	5000	11160	10	1	19327672	3085	8.09	0.85	12	0.03	1972.00	18827.00	21100	20221202	-24.36	14700	20231031	8.57	18990	-15.96	20230221	14700	8.57	20231031	21100	-24.36	20221202	14700	8.57	20231031	0.39	N	006390	5000	966 억	72574	N	N	2	N	N
55	20231122	110228	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15970	20	2	0.13	96727640	6052	130.74	15960	16030	15920	20700	11170	15950	15982.76	0.38	1135	16076	16012	15906	15842	15736	16045	15875	966	4750	5000	11160	10	1	19327672	3087	8.10	0.85	12	0.03	1972.00	18827.00	21100	20221202	-24.31	14700	20231031	8.64	18990	-15.90	20230221	14700	8.64	20231031	21100	-24.31	20221202	14700	8.64	20231031	0.39	N	006390	5000	966 억	72574	N	N	2	N	N
56	20231122	100224	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15950	0	3	0.00	88342470	5527	119.40	15960	16030	15920	20700	11170	15950	15983.80	0.38	1128	16076	16012	15906	15842	15736	16045	15875	966	4750	5000	11160	10	1	19327672	3083	8.09	0.85	12	0.03	1972.00	18827.00	21100	20221202	-24.41	14700	20231031	8.50	18990	-16.01	20230221	14700	8.50	20231031	21100	-24.41	20221202	14700	8.50	20231031	0.39	N	006390	5000	966 억	72574	N	N	2	N	N
57	20231122	090216	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15950	0	3	0.00	382810	24	0.52	15960	15960	15950	20700	11170	15950	15950.42	0.38	-3	16076	16012	15906	15842	15736	16045	15875	966	4750	5000	11160	10	1	19327672	3083	8.09	0.85	12	0.00	1972.00	18827.00	21100	20221202	-24.41	14700	20231031	8.50	18990	-16.01	20230221	14700	8.50	20231031	21100	-24.41	20221202	14700	8.50	20231031	0.39	N	006390	5000	966 억	72574	N	N	2	N	N
58	20231121	160218	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15950	50	2	0.31	73503180	4619	72.49	15860	15970	15800	20650	11130	15900	15913.22	0.37	912	16153	16026	15943	15816	15733	15985	15775	966	4750	5000	11130	10	1	19327672	3083	8.09	0.85	12	0.02	1972.00	18827.00	21100	20221202	-24.41	14700	20231031	8.50	18990	-16.01	20230221	14700	8.50	20231031	21100	-24.41	20221202	14700	8.50	20231031	0.39	N	006390	5000	966 억	71682	N	N	2	N	N
59	20231121	150218	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15950	50	2	0.31	69149580	4346	68.20	15860	15970	15800	20650	11130	15900	15911.09	0.37	866	16153	16026	15943	15816	15733	15985	15775	966	4750	5000	11130	10	1	19327672	3083	8.09	0.85	12	0.02	1972.00	18827.00	21100	20221202	-24.41	14700	20231031	8.50	18990	-16.01	20230221	14700	8.50	20231031	21100	-24.41	20221202	14700	8.50	20231031	0.39	N	006390	5000	966 억	71682	N	N	8	N	N
60	20231121	140214	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15950	50	2	0.31	60891130	3828	60.08	15860	15970	15800	20650	11130	15900	15906.77	0.37	633	16153	16026	15943	15816	15733	15985	15775	966	4750	5000	11130	10	1	19327672	3083	8.09	0.85	12	0.02	1972.00	18827.00	21100	20221202	-24.41	14700	20231031	8.50	18990	-16.01	20230221	14700	8.50	20231031	21100	-24.41	20221202	14700	8.50	20231031	0.39	N	006390	5000	966 억	71682	N	N	8	N	N
61	20231121	130216	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15950	50	2	0.31	53125430	3341	52.43	15860	15970	15800	20650	11130	15900	15901.06	0.37	550	16153	16026	15943	15816	15733	15985	15775	966	4750	5000	11130	10	1	19327672	3083	8.09	0.85	12	0.02	1972.00	18827.00	21100	20221202	-24.41	14700	20231031	8.50	18990	-16.01	20230221	14700	8.50	20231031	21100	-24.41	20221202	14700	8.50	20231031	0.39	N	006390	5000	966 억	71682	N	N	8	N	N
62	20231121	120216	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15950	50	2	0.31	43558390	2741	43.02	15860	15970	15800	20650	11130	15900	15891.42	0.37	444	16153	16026	15943	15816	15733	15985	15775	966	4750	5000	11130	10	1	19327672	3083	8.09	0.85	12	0.01	1972.00	18827.00	21100	20221202	-24.41	14700	20231031	8.50	18990	-16.01	20230221	14700	8.50	20231031	21100	-24.41	20221202	14700	8.50	20231031	0.39	N	006390	5000	966 억	71682	N	N	8	N	N
63	20231121	110214	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15910	10	2	0.06	34965960	2201	34.54	15860	15970	15800	20650	11130	15900	15886.40	0.37	158	16153	16026	15943	15816	15733	15985	15775	966	4750	5000	11130	10	1	19327672	3075	8.07	0.85	12	0.01	1972.00	18827.00	21100	20221202	-24.60	14700	20231031	8.23	18990	-16.22	20230221	14700	8.23	20231031	21100	-24.60	20221202	14700	8.23	20231031	0.39	N	006390	5000	966 억	71682	N	N	8	N	N
64	20231121	100212	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15890	-10	5	-0.06	19526820	1230	19.30	15860	15970	15800	20650	11130	15900	15875.46	0.37	48	16153	16026	15943	15816	15733	15985	15775	966	4750	5000	11130	10	1	19327672	3071	8.06	0.84	12	0.01	1972.00	18827.00	21100	20221202	-24.69	14700	20231031	8.10	18990	-16.32	20230221	14700	8.10	20231031	21100	-24.69	20221202	14700	8.10	20231031	0.39	N	006390	5000	966 억	71682	N	N	8	N	N
65	20231121	090213	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15860	-40	5	-0.25	586850	37	0.58	15860	15870	15860	20650	11130	15900	15860.81	0.37	-10	16153	16026	15943	15816	15733	15985	15775	966	4750	5000	11130	10	1	19327672	3065	8.04	0.84	12	0.00	1972.00	18827.00	21100	20221202	-24.83	14700	20231031	7.89	18990	-16.48	20230221	14700	7.89	20231031	21100	-24.83	20221202	14700	7.89	20231031	0.39	N	006390	5000	966 억	71682	N	N	8	N	N
66	20231120	160214	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15900	0	3	0.00	101449940	6368	155.96	16070	16070	15860	20650	11130	15900	15931.21	0.37	737	16046	15972	15926	15852	15806	15950	15830	966	4750	5000	11130	10	1	19327672	3073	8.06	0.84	12	0.03	1972.00	18827.00	21100	20221202	-24.64	14700	20231031	8.16	18990	-16.27	20230221	14700	8.16	20231031	21100	-24.64	20221202	14700	8.16	20231031	0.38	N	006390	5000	966 억	70945	N	N	8	N	N
67	20231120	150215	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15900	0	3	0.00	85646740	5373	131.59	16070	16070	15890	20650	11130	15900	15940.21	0.37	600	16046	15972	15926	15852	15806	15950	15830	966	4750	5000	11130	10	1	19327672	3073	8.06	0.84	12	0.03	1972.00	18827.00	21100	20221202	-24.64	14700	20231031	8.16	18990	-16.27	20230221	14700	8.16	20231031	21100	-24.64	20221202	14700	8.16	20231031	0.38	N	006390	5000	966 억	70945	N	N	6	N	N
68	20231120	140215	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15970	70	2	0.44	60285050	3779	92.55	16070	16070	15890	20650	11130	15900	15952.65	0.37	306	16046	15972	15926	15852	15806	15950	15830	966	4750	5000	11130	10	1	19327672	3087	8.10	0.85	12	0.02	1972.00	18827.00	21100	20221202	-24.31	14700	20231031	8.64	18990	-15.90	20230221	14700	8.64	20231031	21100	-24.31	20221202	14700	8.64	20231031	0.38	N	006390	5000	966 억	70945	N	N	6	N	N
69	20231120	130214	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15900	0	3	0.00	58497930	3667	89.81	16070	16070	15890	20650	11130	15900	15952.53	0.37	218	16046	15972	15926	15852	15806	15950	15830	966	4750	5000	11130	10	1	19327672	3073	8.06	0.84	12	0.02	1972.00	18827.00	21100	20221202	-24.64	14700	20231031	8.16	18990	-16.27	20230221	14700	8.16	20231031	21100	-24.64	20221202	14700	8.16	20231031	0.38	N	006390	5000	966 억	70945	N	N	6	N	N
70	20231120	120213	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15980	80	2	0.50	40121470	2514	61.57	16070	16070	15890	20650	11130	15900	15959.22	0.37	107	16046	15972	15926	15852	15806	15950	15830	966	4750	5000	11130	10	1	19327672	3089	8.10	0.85	12	0.01	1972.00	18827.00	21100	20221202	-24.27	14700	20231031	8.71	18990	-15.85	20230221	14700	8.71	20231031	21100	-24.27	20221202	14700	8.71	20231031	0.38	N	006390	5000	966 억	70945	N	N	6	N	N
71	20231120	110213	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15950	50	2	0.31	25013890	1567	38.38	16070	16070	15890	20650	11130	15900	15962.92	0.37	23	16046	15972	15926	15852	15806	15950	15830	966	4750	5000	11130	10	1	19327672	3083	8.09	0.85	12	0.01	1972.00	18827.00	21100	20221202	-24.41	14700	20231031	8.50	18990	-16.01	20230221	14700	8.50	20231031	21100	-24.41	20221202	14700	8.50	20231031	0.38	N	006390	5000	966 억	70945	N	N	6	N	N
72	20231120	100213	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15940	40	2	0.25	18041860	1130	27.68	16070	16070	15890	20650	11130	15900	15966.25	0.37	-30	16046	15972	15926	15852	15806	15950	15830	966	4750	5000	11130	10	1	19327672	3081	8.08	0.85	12	0.01	1972.00	18827.00	21100	20221202	-24.45	14700	20231031	8.44	18990	-16.06	20230221	14700	8.44	20231031	21100	-24.45	20221202	14700	8.44	20231031	0.38	N	006390	5000	966 억	70945	N	N	6	N	N
73	20231120	090213	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16060	160	2	1.01	3888340	242	5.93	16070	16070	16050	20650	11130	15900	16067.52	0.37	-30	16046	15972	15926	15852	15806	15950	15830	966	4750	5000	11130	10	1	19327672	3104	8.14	0.85	12	0.00	1972.00	18827.00	21100	20221202	-23.89	14700	20231031	9.25	18990	-15.43	20230221	14700	9.25	20231031	21100	-23.89	20221202	14700	9.25	20231031	0.38	N	006390	5000	966 억	70945	N	N	6	N	N
74	20231117	160217	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15900	-80	5	-0.50	64547440	4048	106.67	15980	16000	15880	20750	11190	15980	15945.59	0.37	-79	16160	16070	15950	15860	15740	16115	15905	966	4770	5000	11180	10	1	19327672	3073	8.06	0.84	12	0.02	1972.00	18827.00	21100	20221202	-24.64	14700	20231031	8.16	18990	-16.27	20230221	14700	8.16	20231031	21100	-24.64	20221202	14700	8.16	20231031	0.37	N	006390	5000	966 억	70935	N	N	6	N	N
75	20231117	150218	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15910	-70	5	-0.44	61635970	3865	101.84	15980	16000	15880	20750	11190	15980	15947.21	0.37	59	16160	16070	15950	15860	15740	16115	15905	966	4770	5000	11180	10	1	19327672	3075	8.07	0.85	12	0.02	1972.00	18827.00	21100	20221202	-24.60	14700	20231031	8.23	18990	-16.22	20230221	14700	8.23	20231031	21100	-24.60	20221202	14700	8.23	20231031	0.37	N	006390	5000	966 억	70935	N	N	0	N	N
76	20231117	140218	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15980	0	3	0.00	27005980	1691	44.56	15980	16000	15890	20750	11190	15980	15970.42	0.37	-148	16160	16070	15950	15860	15740	16115	15905	966	4770	5000	11180	10	1	19327672	3089	8.10	0.85	12	0.01	1972.00	18827.00	21100	20221202	-24.27	14700	20231031	8.71	18990	-15.85	20230221	14700	8.71	20231031	21100	-24.27	20221202	14700	8.71	20231031	0.37	N	006390	5000	966 억	70935	N	N	0	N	N
77	20231117	130217	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15950	-30	5	-0.19	17273730	1082	28.51	15980	16000	15890	20750	11190	15980	15964.63	0.37	-52	16160	16070	15950	15860	15740	16115	15905	966	4770	5000	11180	10	1	19327672	3083	8.09	0.85	12	0.01	1972.00	18827.00	21100	20221202	-24.41	14700	20231031	8.50	18990	-16.01	20230221	14700	8.50	20231031	21100	-24.41	20221202	14700	8.50	20231031	0.37	N	006390	5000	966 억	70935	N	N	0	N	N
78	20231117	120217	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15990	10	2	0.06	13840900	867	22.85	15980	16000	15890	20750	11190	15980	15964.13	0.37	-19	16160	16070	15950	15860	15740	16115	15905	966	4770	5000	11180	10	1	19327672	3090	8.11	0.85	12	0.00	1972.00	18827.00	21100	20221202	-24.22	14700	20231031	8.78	18990	-15.80	20230221	14700	8.78	20231031	21100	-24.22	20221202	14700	8.78	20231031	0.37	N	006390	5000	966 억	70935	N	N	0	N	N
79	20231117	110218	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15980	0	3	0.00	11906130	746	19.66	15980	16000	15890	20750	11190	15980	15959.96	0.37	-19	16160	16070	15950	15860	15740	16115	15905	966	4770	5000	11180	10	1	19327672	3089	8.10	0.85	12	0.00	1972.00	18827.00	21100	20221202	-24.27	14700	20231031	8.71	18990	-15.85	20230221	14700	8.71	20231031	21100	-24.27	20221202	14700	8.71	20231031	0.37	N	006390	5000	966 억	70935	N	N	0	N	N
80	20231117	100218	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15960	-20	5	-0.13	2878470	181	4.77	15980	15980	15890	20750	11190	15980	15903.15	0.37	-17	16160	16070	15950	15860	15740	16115	15905	966	4770	5000	11180	10	1	19327672	3085	8.09	0.85	12	0.00	1972.00	18827.00	21100	20221202	-24.36	14700	20231031	8.57	18990	-15.96	20230221	14700	8.57	20231031	21100	-24.36	20221202	14700	8.57	20231031	0.37	N	006390	5000	966 억	70935	N	N	0	N	N
81	20231117	090217	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15950	-30	5	-0.19	95790	6	0.16	15980	15980	15950	20750	11190	15980	15965.00	0.37	-3	16160	16070	15950	15860	15740	16115	15905	966	4770	5000	11180	10	1	19327672	3083	8.09	0.85	12	0.00	1972.00	18827.00	21100	20221202	-24.41	14700	20231031	8.50	18990	-16.01	20230221	14700	8.50	20231031	21100	-24.41	20221202	14700	8.50	20231031	0.37	N	006390	5000	966 억	70935	N	N	0	N	N
82	20231116	160217	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15880	0	3	0.00	58270100	3664	32.95	15880	16040	15830	20600	11120	15880	15903.41	0.36	442	16313	16096	15883	15666	15453	16205	15775	966	4720	5000	11110	10	1	19327672	3069	8.05	0.84	12	0.02	1972.00	18827.00	21100	20221202	-24.74	14700	20231031	8.03	18990	-16.38	20230221	14700	8.03	20231031	21100	-24.74	20221202	14700	8.03	20231031	0.37	N	006390	5000	966 억	70468	N	N	0	N	N
83	20231116	150217	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15980	100	2	0.63	49733030	3129	28.14	15880	16040	15830	20600	11120	15880	15894.22	0.36	360	16313	16096	15883	15666	15453	16205	15775	966	4720	5000	11110	10	1	19327672	3089	8.10	0.85	12	0.02	1972.00	18827.00	21100	20221202	-24.27	14700	20231031	8.71	18990	-15.85	20230221	14700	8.71	20231031	21100	-24.27	20221202	14700	8.71	20231031	0.37	N	006390	5000	966 억	70468	N	N	0	N	N
84	20231116	140216	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15990	110	2	0.69	44410660	2796	25.15	15880	16040	15830	20600	11120	15880	15883.64	0.36	326	16313	16096	15883	15666	15453	16205	15775	966	4720	5000	11110	10	1	19327672	3090	8.11	0.85	12	0.01	1972.00	18827.00	21100	20221202	-24.22	14700	20231031	8.78	18990	-15.80	20230221	14700	8.78	20231031	21100	-24.22	20221202	14700	8.78	20231031	0.37	N	006390	5000	966 억	70468	N	N	0	N	N
85	20231116	130217	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15880	0	3	0.00	25010790	1576	14.17	15880	15890	15850	20600	11120	15880	15869.79	0.36	180	16313	16096	15883	15666	15453	16205	15775	966	4720	5000	11110	10	1	19327672	3069	8.05	0.84	12	0.01	1972.00	18827.00	21100	20221202	-24.74	14700	20231031	8.03	18990	-16.38	20230221	14700	8.03	20231031	21100	-24.74	20221202	14700	8.03	20231031	0.37	N	006390	5000	966 억	70468	N	N	0	N	N
86	20231116	120217	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15870	-10	5	-0.06	8818290	556	5.00	15880	15880	15850	20600	11120	15880	15860.23	0.36	61	16313	16096	15883	15666	15453	16205	15775	966	4720	5000	11110	10	1	19327672	3067	8.05	0.84	12	0.00	1972.00	18827.00	21100	20221202	-24.79	14700	20231031	7.96	18990	-16.43	20230221	14700	7.96	20231031	21100	-24.79	20221202	14700	7.96	20231031	0.37	N	006390	5000	966 억	70468	N	N	0	N	N
87	20231116	110216	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15860	-20	5	-0.13	3567230	225	2.02	15880	15880	15850	20600	11120	15880	15854.36	0.36	-6	16313	16096	15883	15666	15453	16205	15775	966	4720	5000	11110	10	1	19327672	3065	8.04	0.84	12	0.00	1972.00	18827.00	21100	20221202	-24.83	14700	20231031	7.89	18990	-16.48	20230221	14700	7.89	20231031	21100	-24.83	20221202	14700	7.89	20231031	0.37	N	006390	5000	966 억	70468	N	N	0	N	N
88	20231116	100214	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15880	0	3	0.00	349360	22	0.20	15880	15880	15880	20600	11120	15880	15880.00	0.36	0	16313	16096	15883	15666	15453	16205	15775	966	4720	5000	11110	10	1	19327672	3069	8.05	0.84	12	0.00	1972.00	18827.00	21100	20221202	-24.74	14700	20231031	8.03	18990	-16.38	20230221	14700	8.03	20231031	21100	-24.74	20221202	14700	8.03	20231031	0.37	N	006390	5000	966 억	70468	N	N	0	N	N
89	20231116	090213	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15880	0	3	0.00	0	0	0.00	0	0	0	20600	11120	15880	0.00	0.36	0	16313	16096	15883	15666	15453	16205	15775	966	4720	5000	11110	10	1	19327672	3069	8.05	0.84	12	0.00	1972.00	18827.00	21100	20221202	-24.74	14700	20231031	8.03	18990	-16.38	20230221	14700	8.03	20231031	21100	-24.74	20221202	14700	8.03	20231031	0.37	N	006390	5000	966 억	70468	N	N	0	N	N
90	20231115	160208	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15880	60	2	0.38	176158220	11114	345.37	15830	16100	15670	20550	11080	15820	15850.12	0.36	1706	16113	15966	15783	15636	15453	16040	15710	966	4730	5000	11070	10	1	19327672	3069	8.05	0.84	12	0.06	1972.00	18827.00	21100	20221202	-24.74	14700	20231031	8.03	18990	-16.38	20230221	14700	8.03	20231031	21100	-24.74	20221202	14700	8.03	20231031	0.37	N	006390	5000	966 억	68758	N	N	15	N	N
91	20231115	150218	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15900	80	2	0.51	158593610	10009	311.03	15830	16100	15670	20550	11080	15820	15845.10	0.36	1348	16113	15966	15783	15636	15453	16040	15710	966	4730	5000	11070	10	1	19327672	3073	8.06	0.84	12	0.05	1972.00	18827.00	21100	20221202	-24.64	14700	20231031	8.16	18990	-16.27	20230221	14700	8.16	20231031	21100	-24.64	20221202	14700	8.16	20231031	0.37	N	006390	5000	966 억	68758	N	N	15	N	N
92	20231115	140219	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15850	30	2	0.19	150171710	9479	294.56	15830	16100	15670	20550	11080	15820	15842.57	0.36	1129	16113	15966	15783	15636	15453	16040	15710	966	4730	5000	11070	10	1	19327672	3063	8.04	0.84	12	0.05	1972.00	18827.00	21100	20221202	-24.88	14700	20231031	7.82	18990	-16.54	20230221	14700	7.82	20231031	21100	-24.88	20221202	14700	7.82	20231031	0.37	N	006390	5000	966 억	68758	N	N	15	N	N
93	20231115	130219	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15840	20	2	0.13	138369370	8735	271.44	15830	16100	15670	20550	11080	15820	15840.80	0.36	775	16113	15966	15783	15636	15453	16040	15710	966	4730	5000	11070	10	1	19327672	3062	8.03	0.84	12	0.05	1972.00	18827.00	21100	20221202	-24.93	14700	20231031	7.76	18990	-16.59	20230221	14700	7.76	20231031	21100	-24.93	20221202	14700	7.76	20231031	0.37	N	006390	5000	966 억	68758	N	N	15	N	N
94	20231115	120220	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15860	40	2	0.25	136261560	8602	267.31	15830	16100	15670	20550	11080	15820	15840.68	0.36	691	16113	15966	15783	15636	15453	16040	15710	966	4730	5000	11070	10	1	19327672	3065	8.04	0.84	12	0.04	1972.00	18827.00	21100	20221202	-24.83	14700	20231031	7.89	18990	-16.48	20230221	14700	7.89	20231031	21100	-24.83	20221202	14700	7.89	20231031	0.37	N	006390	5000	966 억	68758	N	N	15	N	N
95	20231115	110221	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15850	30	2	0.19	84335630	5316	165.20	15830	16100	15800	20550	11080	15820	15864.49	0.36	49	16113	15966	15783	15636	15453	16040	15710	966	4730	5000	11070	10	1	19327672	3063	8.04	0.84	12	0.03	1972.00	18827.00	21100	20221202	-24.88	14700	20231031	7.82	18990	-16.54	20230221	14700	7.82	20231031	21100	-24.88	20221202	14700	7.82	20231031	0.37	N	006390	5000	966 억	68758	N	N	15	N	N
96	20231115	100218	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15920	100	2	0.63	25113820	1577	49.01	15830	16100	15800	20550	11080	15820	15925.06	0.36	17	16113	15966	15783	15636	15453	16040	15710	966	4730	5000	11070	10	1	19327672	3077	8.07	0.85	12	0.01	1972.00	18827.00	21100	20221202	-24.55	14700	20231031	8.30	18990	-16.17	20230221	14700	8.30	20231031	21100	-24.55	20221202	14700	8.30	20231031	0.37	N	006390	5000	966 억	68758	N	N	15	N	N
97	20231115	090217	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15830	10	2	0.06	63320	4	0.12	15830	15830	15830	20550	11080	15820	15830.00	0.36	0	16113	15966	15783	15636	15453	16040	15710	966	4730	5000	11070	10	1	19327672	3060	8.03	0.84	12	0.00	1972.00	18827.00	21100	20221202	-24.98	14700	20231031	7.69	18990	-16.64	20230221	14700	7.69	20231031	21100	-24.98	20221202	14700	7.69	20231031	0.37	N	006390	5000	966 억	68758	N	N	15	N	N
98	20231114	160217	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15820	220	2	1.41	50214490	3195	23.62	15600	15930	15600	20250	10920	15600	15716.59	0.36	101	16366	15982	15746	15362	15126	15865	15245	966	4650	5000	10920	10	1	19327672	3058	8.02	0.84	12	0.02	1972.00	18827.00	21100	20221202	-25.02	14700	20231031	7.62	18990	-16.69	20230221	14700	7.62	20231031	21100	-25.02	20221202	14700	7.62	20231031	0.38	N	006390	5000	966 억	68627	N	N	15	N	N
99	20231114	150216	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15820	220	2	1.41	48444970	3083	22.79	15600	15930	15600	20250	10920	15600	15713.58	0.36	117	16366	15982	15746	15362	15126	15865	15245	966	4650	5000	10920	10	1	19327672	3058	8.02	0.84	12	0.02	1972.00	18827.00	21100	20221202	-25.02	14700	20231031	7.62	18990	-16.69	20230221	14700	7.62	20231031	21100	-25.02	20221202	14700	7.62	20231031	0.38	N	006390	5000	966 억	68627	N	N	16	N	N
100	20231114	140216	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15820	220	2	1.41	42738850	2722	20.12	15600	15930	15600	20250	10920	15600	15701.27	0.36	100	16366	15982	15746	15362	15126	15865	15245	966	4650	5000	10920	10	1	19327672	3058	8.02	0.84	12	0.01	1972.00	18827.00	21100	20221202	-25.02	14700	20231031	7.62	18990	-16.69	20230221	14700	7.62	20231031	21100	-25.02	20221202	14700	7.62	20231031	0.38	N	006390	5000	966 억	68627	N	N	16	N	N
101	20231114	130217	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15760	160	2	1.03	26736120	1709	12.63	15600	15760	15600	20250	10920	15600	15644.31	0.36	243	16366	15982	15746	15362	15126	15865	15245	966	4650	5000	10920	10	1	19327672	3046	7.99	0.84	12	0.01	1972.00	18827.00	21100	20221202	-25.31	14700	20231031	7.21	18990	-17.01	20230221	14700	7.21	20231031	21100	-25.31	20221202	14700	7.21	20231031	0.38	N	006390	5000	966 억	68627	N	N	16	N	N
102	20231114	120216	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15720	120	2	0.77	21024920	1346	9.95	15600	15720	15600	20250	10920	15600	15620.30	0.36	196	16366	15982	15746	15362	15126	15865	15245	966	4650	5000	10920	10	1	19327672	3038	7.97	0.83	12	0.01	1972.00	18827.00	21100	20221202	-25.50	14700	20231031	6.94	18990	-17.22	20230221	14700	6.94	20231031	21100	-25.50	20221202	14700	6.94	20231031	0.38	N	006390	5000	966 억	68627	N	N	16	N	N
103	20231114	110218	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15620	20	2	0.13	13833960	886	6.55	15600	15720	15600	20250	10920	15600	15613.95	0.36	133	16366	15982	15746	15362	15126	15865	15245	966	4650	5000	10920	10	1	19327672	3019	7.92	0.83	12	0.00	1972.00	18827.00	21100	20221202	-25.97	14700	20231031	6.26	18990	-17.75	20230221	14700	6.26	20231031	21100	-25.97	20221202	14700	6.26	20231031	0.38	N	006390	5000	966 억	68627	N	N	16	N	N
104	20231114	100216	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15630	30	2	0.19	12162580	779	5.76	15600	15720	15600	20250	10920	15600	15613.07	0.36	133	16366	15982	15746	15362	15126	15865	15245	966	4650	5000	10920	10	1	19327672	3021	7.93	0.83	12	0.00	1972.00	18827.00	21100	20221202	-25.92	14700	20231031	6.33	18990	-17.69	20230221	14700	6.33	20231031	21100	-25.92	20221202	14700	6.33	20231031	0.38	N	006390	5000	966 억	68627	N	N	16	N	N
105	20231114	090215	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15600	0	3	0.00	218400	14	0.10	15600	15600	15600	20250	10920	15600	15600.00	0.36	0	16366	15982	15746	15362	15126	15865	15245	966	4650	5000	10920	10	1	19327672	3015	7.91	0.83	12	0.00	1972.00	18827.00	21100	20221202	-26.07	14700	20231031	6.12	18990	-17.85	20230221	14700	6.12	20231031	21100	-26.07	20221202	14700	6.12	20231031	0.38	N	006390	5000	966 억	68627	N	N	16	N	N
106	20231113	160214	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15600	-480	5	-2.99	211684360	13475	153.82	16130	16130	15510	20900	11260	16080	15709.41	0.36	-6874	16406	16242	16006	15842	15606	16325	15925	966	4820	5000	11250	10	1	19327672	3015	7.91	0.83	12	0.07	1972.00	18827.00	21100	20221202	-26.07	14700	20231031	6.12	18990	-17.85	20230221	14700	6.12	20231031	21100	-26.07	20221202	14700	6.12	20231031	0.37	N	006390	5000	966 억	68752	N	N	16	N	N
107	20231113	150215	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15610	-470	5	-2.92	196193020	12482	142.49	16130	16130	15510	20900	11260	16080	15718.08	0.36	-6645	16406	16242	16006	15842	15606	16325	15925	966	4820	5000	11250	10	1	19327672	3017	7.92	0.83	12	0.06	1972.00	18827.00	21100	20221202	-26.02	14700	20231031	6.19	18990	-17.80	20230221	14700	6.19	20231031	21100	-26.02	20221202	14700	6.19	20231031	0.37	N	006390	5000	966 억	68752	N	N	33	N	N
108	20231113	140214	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15630	-450	5	-2.80	169078530	10746	122.67	16130	16130	15510	20900	11260	16080	15734.09	0.36	-5695	16406	16242	16006	15842	15606	16325	15925	966	4820	5000	11250	10	1	19327672	3021	7.93	0.83	12	0.06	1972.00	18827.00	21100	20221202	-25.92	14700	20231031	6.33	18990	-17.69	20230221	14700	6.33	20231031	21100	-25.92	20221202	14700	6.33	20231031	0.37	N	006390	5000	966 억	68752	N	N	33	N	N
109	20231113	130213	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15530	-550	5	-3.42	122158540	7739	88.34	16130	16130	15520	20900	11260	16080	15784.80	0.36	-4458	16406	16242	16006	15842	15606	16325	15925	966	4820	5000	11250	10	1	19327672	3002	7.88	0.82	12	0.04	1972.00	18827.00	21100	20221202	-26.40	14700	20231031	5.65	18990	-18.22	20230221	14700	5.65	20231031	21100	-26.40	20221202	14700	5.65	20231031	0.37	N	006390	5000	966 억	68752	N	N	33	N	N
110	20231113	120213	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15820	-260	5	-1.62	76119790	4789	54.67	16130	16130	15700	20900	11260	16080	15894.71	0.36	-3437	16406	16242	16006	15842	15606	16325	15925	966	4820	5000	11250	10	1	19327672	3058	8.02	0.84	12	0.02	1972.00	18827.00	21100	20221202	-25.02	14700	20231031	7.62	18990	-16.69	20230221	14700	7.62	20231031	21100	-25.02	20221202	14700	7.62	20231031	0.37	N	006390	5000	966 억	68752	N	N	33	N	N
111	20231113	110212	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15870	-210	5	-1.31	24692110	1545	17.64	16130	16130	15810	20900	11260	16080	15981.95	0.36	-1141	16406	16242	16006	15842	15606	16325	15925	966	4820	5000	11250	10	1	19327672	3067	8.05	0.84	12	0.01	1972.00	18827.00	21100	20221202	-24.79	14700	20231031	7.96	18990	-16.43	20230221	14700	7.96	20231031	21100	-24.79	20221202	14700	7.96	20231031	0.37	N	006390	5000	966 억	68752	N	N	33	N	N
112	20231113	100213	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16070	-10	5	-0.06	5398610	336	3.84	16130	16130	16050	20900	11260	16080	16067.29	0.36	-37	16406	16242	16006	15842	15606	16325	15925	966	4820	5000	11250	10	1	19327672	3106	8.15	0.85	12	0.00	1972.00	18827.00	21100	20221202	-23.84	14700	20231031	9.32	18990	-15.38	20230221	14700	9.32	20231031	21100	-23.84	20221202	14700	9.32	20231031	0.37	N	006390	5000	966 억	68752	N	N	33	N	N
113	20231113	090214	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16080	0	3	0.00	112610	7	0.08	16130	16130	16080	20900	11260	16080	16087.14	0.36	0	16406	16242	16006	15842	15606	16325	15925	966	4820	5000	11250	10	1	19327672	3108	8.15	0.85	12	0.00	1972.00	18827.00	21100	20221202	-23.79	14700	20231031	9.39	18990	-15.32	20230221	14700	9.39	20231031	21100	-23.79	20221202	14700	9.39	20231031	0.37	N	006390	5000	966 억	68752	N	N	33	N	N
114	20231110	160214	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16080	170	2	1.07	139077940	8759	230.44	15910	16170	15770	20650	11140	15910	15878.27	0.35	772	16010	15960	15880	15830	15750	15920	15790	966	4740	5000	11130	10	1	19327672	3108	8.15	0.85	12	0.05	1972.00	18827.00	21100	20221202	-23.79	14700	20231031	9.39	18990	-15.32	20230221	14700	9.39	20231031	21100	-23.79	20221202	14700	9.39	20231031	0.38	N	006390	5000	966 억	68392	N	N	33	N	N
115	20231110	150216	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16090	180	2	1.13	113215850	7145	187.98	15910	16170	15770	20650	11140	15910	15845.47	0.35	461	16010	15960	15880	15830	15750	15920	15790	966	4740	5000	11130	10	1	19327672	3110	8.16	0.85	12	0.04	1972.00	18827.00	21100	20221202	-23.74	14700	20231031	9.46	18990	-15.27	20230221	14700	9.46	20231031	21100	-23.74	20221202	14700	9.46	20231031	0.38	N	006390	5000	966 억	68392	N	N	7	N	N
116	20231110	140215	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15780	-130	5	-0.82	61026920	3858	101.50	15910	15940	15770	20650	11140	15910	15818.28	0.35	362	16010	15960	15880	15830	15750	15920	15790	966	4740	5000	11130	10	1	19327672	3050	8.00	0.84	12	0.02	1972.00	18827.00	21100	20221202	-25.21	14700	20231031	7.35	18990	-16.90	20230221	14700	7.35	20231031	21100	-25.21	20221202	14700	7.35	20231031	0.38	N	006390	5000	966 억	68392	N	N	7	N	N
117	20231110	130217	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15810	-100	5	-0.63	46965480	2968	78.08	15910	15940	15770	20650	11140	15910	15823.95	0.35	271	16010	15960	15880	15830	15750	15920	15790	966	4740	5000	11130	10	1	19327672	3056	8.02	0.84	12	0.02	1972.00	18827.00	21100	20221202	-25.07	14700	20231031	7.55	18990	-16.75	20230221	14700	7.55	20231031	21100	-25.07	20221202	14700	7.55	20231031	0.38	N	006390	5000	966 억	68392	N	N	7	N	N
118	20231110	120214	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15800	-110	5	-0.69	21947800	1385	36.44	15910	15940	15770	20650	11140	15910	15846.79	0.35	-80	16010	15960	15880	15830	15750	15920	15790	966	4740	5000	11130	10	1	19327672	3054	8.01	0.84	12	0.01	1972.00	18827.00	21100	20221202	-25.12	14700	20231031	7.48	18990	-16.80	20230221	14700	7.48	20231031	21100	-25.12	20221202	14700	7.48	20231031	0.38	N	006390	5000	966 억	68392	N	N	7	N	N
119	20231110	110214	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15810	-100	5	-0.63	18328080	1156	30.41	15910	15940	15770	20650	11140	15910	15854.74	0.35	-123	16010	15960	15880	15830	15750	15920	15790	966	4740	5000	11130	10	1	19327672	3056	8.02	0.84	12	0.01	1972.00	18827.00	21100	20221202	-25.07	14700	20231031	7.55	18990	-16.75	20230221	14700	7.55	20231031	21100	-25.07	20221202	14700	7.55	20231031	0.38	N	006390	5000	966 억	68392	N	N	7	N	N
120	20231110	100215	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15770	-140	5	-0.88	15498600	977	25.70	15910	15940	15770	20650	11140	15910	15863.46	0.35	-134	16010	15960	15880	15830	15750	15920	15790	966	4740	5000	11130	10	1	19327672	3048	8.00	0.84	12	0.01	1972.00	18827.00	21100	20221202	-25.26	14700	20231031	7.28	18990	-16.96	20230221	14700	7.28	20231031	21100	-25.26	20221202	14700	7.28	20231031	0.38	N	006390	5000	966 억	68392	N	N	7	N	N
121	20231110	090213	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15910	0	3	0.00	1622820	102	2.68	15910	15910	15910	20650	11140	15910	15910.00	0.35	-75	16010	15960	15880	15830	15750	15920	15790	966	4740	5000	11130	10	1	19327672	3075	8.07	0.85	12	0.00	1972.00	18827.00	21100	20221202	-24.60	14700	20231031	8.23	18990	-16.22	20230221	14700	8.23	20231031	21100	-24.60	20221202	14700	8.23	20231031	0.38	N	006390	5000	966 억	68392	N	N	7	N	N
122	20231109	160211	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15910	30	2	0.19	60271160	3801	61.36	15920	15930	15800	20600	11120	15880	15856.66	0.35	-251	16340	16110	15950	15720	15560	16030	15640	966	4720	5000	11110	10	1	19327672	3075	8.07	0.85	12	0.02	1972.00	18827.00	21100	20221202	-24.60	14700	20231031	8.23	18990	-16.22	20230221	14700	8.23	20231031	21100	-24.60	20221202	14700	8.23	20231031	0.38	N	006390	5000	966 억	68575	N	N	7	N	N
123	20231109	150212	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15920	40	2	0.25	55416280	3496	56.43	15920	15930	15800	20600	11120	15880	15851.34	0.35	-231	16340	16110	15950	15720	15560	16030	15640	966	4720	5000	11110	10	1	19327672	3077	8.07	0.85	12	0.02	1972.00	18827.00	21100	20221202	-24.55	14700	20231031	8.30	18990	-16.17	20230221	14700	8.30	20231031	21100	-24.55	20221202	14700	8.30	20231031	0.38	N	006390	5000	966 억	68575	N	N	1	N	N
124	20231109	140211	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15930	50	2	0.31	48859780	3084	49.78	15920	15930	15800	20600	11120	15880	15842.99	0.35	-268	16340	16110	15950	15720	15560	16030	15640	966	4720	5000	11110	10	1	19327672	3079	8.08	0.85	12	0.02	1972.00	18827.00	21100	20221202	-24.50	14700	20231031	8.37	18990	-16.11	20230221	14700	8.37	20231031	21100	-24.50	20221202	14700	8.37	20231031	0.38	N	006390	5000	966 억	68575	N	N	1	N	N
125	20231109	130211	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15890	10	2	0.06	46727290	2950	47.62	15920	15930	15800	20600	11120	15880	15839.76	0.35	-243	16340	16110	15950	15720	15560	16030	15640	966	4720	5000	11110	10	1	19327672	3071	8.06	0.84	12	0.02	1972.00	18827.00	21100	20221202	-24.69	14700	20231031	8.10	18990	-16.32	20230221	14700	8.10	20231031	21100	-24.69	20221202	14700	8.10	20231031	0.38	N	006390	5000	966 억	68575	N	N	1	N	N
126	20231109	120211	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15920	40	2	0.25	41157120	2600	41.97	15920	15930	15800	20600	11120	15880	15829.66	0.35	-166	16340	16110	15950	15720	15560	16030	15640	966	4720	5000	11110	10	1	19327672	3077	8.07	0.85	12	0.01	1972.00	18827.00	21100	20221202	-24.55	14700	20231031	8.30	18990	-16.17	20230221	14700	8.30	20231031	21100	-24.55	20221202	14700	8.30	20231031	0.38	N	006390	5000	966 억	68575	N	N	1	N	N
127	20231109	110211	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15920	40	2	0.25	40075040	2532	40.87	15920	15920	15800	20600	11120	15880	15827.42	0.35	-164	16340	16110	15950	15720	15560	16030	15640	966	4720	5000	11110	10	1	19327672	3077	8.07	0.85	12	0.01	1972.00	18827.00	21100	20221202	-24.55	14700	20231031	8.30	18990	-16.17	20230221	14700	8.30	20231031	21100	-24.55	20221202	14700	8.30	20231031	0.38	N	006390	5000	966 억	68575	N	N	1	N	N
128	20231109	100210	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15850	-30	5	-0.19	36705190	2320	37.45	15920	15920	15800	20600	11120	15880	15821.20	0.35	-138	16340	16110	15950	15720	15560	16030	15640	966	4720	5000	11110	10	1	19327672	3063	8.04	0.84	12	0.01	1972.00	18827.00	21100	20221202	-24.88	14700	20231031	7.82	18990	-16.54	20230221	14700	7.82	20231031	21100	-24.88	20221202	14700	7.82	20231031	0.38	N	006390	5000	966 억	68575	N	N	1	N	N
129	20231109	090210	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15920	40	2	0.25	811920	51	0.82	15920	15920	15920	20600	11120	15880	15920.00	0.35	0	16340	16110	15950	15720	15560	16030	15640	966	4720	5000	11110	10	1	19327672	3077	8.07	0.85	12	0.00	1972.00	18827.00	21100	20221202	-24.55	14700	20231031	8.30	18990	-16.17	20230221	14700	8.30	20231031	21100	-24.55	20221202	14700	8.30	20231031	0.38	N	006390	5000	966 억	68575	N	N	1	N	N
130	20231108	160211	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15880	0	3	0.00	98005390	6179	82.13	16180	16180	15790	20600	11120	15880	15861.04	0.36	-575	16753	16316	15903	15466	15053	16535	15685	966	4720	5000	11110	10	1	19327672	3069	8.05	0.84	12	0.03	1972.00	18827.00	21100	20221202	-24.74	14700	20231031	8.03	18990	-16.38	20230221	14700	8.03	20231031	21100	-24.74	20221202	14700	8.03	20231031	0.38	N	006390	5000	966 억	69085	N	N	1	N	N
131	20231108	150211	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15890	10	2	0.06	86479900	5454	72.50	16180	16180	15790	20600	11120	15880	15856.23	0.36	-313	16753	16316	15903	15466	15053	16535	15685	966	4720	5000	11110	10	1	19327672	3071	8.06	0.84	12	0.03	1972.00	18827.00	21100	20221202	-24.69	14700	20231031	8.10	18990	-16.32	20230221	14700	8.10	20231031	21100	-24.69	20221202	14700	8.10	20231031	0.38	N	006390	5000	966 억	69085	N	N	0	N	N
132	20231108	140210	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15910	30	2	0.19	76197020	4808	63.91	16180	16180	15790	20600	11120	15880	15847.97	0.36	-27	16753	16316	15903	15466	15053	16535	15685	966	4720	5000	11110	10	1	19327672	3075	8.07	0.85	12	0.02	1972.00	18827.00	21100	20221202	-24.60	14700	20231031	8.23	18990	-16.22	20230221	14700	8.23	20231031	21100	-24.60	20221202	14700	8.23	20231031	0.38	N	006390	5000	966 억	69085	N	N	0	N	N
133	20231108	130211	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15930	50	2	0.31	71469620	4511	59.96	16180	16180	15790	20600	11120	15880	15843.41	0.36	-83	16753	16316	15903	15466	15053	16535	15685	966	4720	5000	11110	10	1	19327672	3079	8.08	0.85	12	0.02	1972.00	18827.00	21100	20221202	-24.50	14700	20231031	8.37	18990	-16.11	20230221	14700	8.37	20231031	21100	-24.50	20221202	14700	8.37	20231031	0.38	N	006390	5000	966 억	69085	N	N	0	N	N
134	20231108	120211	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15850	-30	5	-0.19	58568500	3698	49.16	16180	16180	15790	20600	11120	15880	15837.89	0.36	-78	16753	16316	15903	15466	15053	16535	15685	966	4720	5000	11110	10	1	19327672	3063	8.04	0.84	12	0.02	1972.00	18827.00	21100	20221202	-24.88	14700	20231031	7.82	18990	-16.54	20230221	14700	7.82	20231031	21100	-24.88	20221202	14700	7.82	20231031	0.38	N	006390	5000	966 억	69085	N	N	0	N	N
135	20231108	110211	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15850	-30	5	-0.19	38778160	2447	32.53	16180	16180	15790	20600	11120	15880	15847.23	0.36	-180	16753	16316	15903	15466	15053	16535	15685	966	4720	5000	11110	10	1	19327672	3063	8.04	0.84	12	0.01	1972.00	18827.00	21100	20221202	-24.88	14700	20231031	7.82	18990	-16.54	20230221	14700	7.82	20231031	21100	-24.88	20221202	14700	7.82	20231031	0.38	N	006390	5000	966 억	69085	N	N	0	N	N
136	20231108	100210	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15900	20	2	0.13	8894380	560	7.44	16180	16180	15800	20600	11120	15880	15882.82	0.36	-112	16753	16316	15903	15466	15053	16535	15685	966	4720	5000	11110	10	1	19327672	3073	8.06	0.84	12	0.00	1972.00	18827.00	21100	20221202	-24.64	14700	20231031	8.16	18990	-16.27	20230221	14700	8.16	20231031	21100	-24.64	20221202	14700	8.16	20231031	0.38	N	006390	5000	966 억	69085	N	N	0	N	N
137	20231108	090211	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15800	-80	5	-0.50	1914240	121	1.61	16180	16180	15800	20600	11120	15880	15820.17	0.36	88	16753	16316	15903	15466	15053	16535	15685	966	4720	5000	11110	10	1	19327672	3054	8.01	0.84	12	0.00	1972.00	18827.00	21100	20221202	-25.12	14700	20231031	7.48	18990	-16.80	20230221	14700	7.48	20231031	21100	-25.12	20221202	14700	7.48	20231031	0.38	N	006390	5000	966 억	69085	N	N	0	N	N
138	20231107	160210	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15880	130	2	0.83	118149480	7504	50.18	15590	16340	15490	20450	11030	15750	15744.85	0.36	427	16276	16012	15626	15362	14976	16145	15495	966	4700	5000	11020	10	1	19327672	3069	8.05	0.84	12	0.04	1972.00	18827.00	21100	20221202	-24.74	14700	20231031	8.03	18990	-16.38	20230221	14700	8.03	20231031	21100	-24.74	20221202	14700	8.03	20231031	0.38	N	006390	5000	966 억	68634	N	N	1	N	N
139	20231107	150210	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15910	160	2	1.02	114381510	7267	48.59	15590	16340	15490	20450	11030	15750	15739.85	0.36	374	16276	16012	15626	15362	14976	16145	15495	966	4700	5000	11020	10	1	19327672	3075	8.07	0.85	12	0.04	1972.00	18827.00	21100	20221202	-24.60	14700	20231031	8.23	18990	-16.22	20230221	14700	8.23	20231031	21100	-24.60	20221202	14700	8.23	20231031	0.38	N	006390	5000	966 억	68634	N	N	1	N	N
140	20231107	140211	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15900	150	2	0.95	103719610	6597	44.11	15590	16340	15490	20450	11030	15750	15722.24	0.36	349	16276	16012	15626	15362	14976	16145	15495	966	4700	5000	11020	10	1	19327672	3073	8.06	0.84	12	0.03	1972.00	18827.00	21100	20221202	-24.64	14700	20231031	8.16	18990	-16.27	20230221	14700	8.16	20231031	21100	-24.64	20221202	14700	8.16	20231031	0.38	N	006390	5000	966 억	68634	N	N	1	N	N
141	20231107	130211	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15510	-240	5	-1.52	54084770	3475	23.24	15590	15680	15490	20450	11030	15750	15563.96	0.36	437	16276	16012	15626	15362	14976	16145	15495	966	4700	5000	11020	10	1	19327672	2998	7.87	0.82	12	0.02	1972.00	18827.00	21100	20221202	-26.49	14700	20231031	5.51	18990	-18.33	20230221	14700	5.51	20231031	21100	-26.49	20221202	14700	5.51	20231031	0.38	N	006390	5000	966 억	68634	N	N	1	N	N
142	20231107	120210	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15530	-220	5	-1.40	51045020	3279	21.93	15590	15680	15490	20450	11030	15750	15567.25	0.36	422	16276	16012	15626	15362	14976	16145	15495	966	4700	5000	11020	10	1	19327672	3002	7.88	0.82	12	0.02	1972.00	18827.00	21100	20221202	-26.40	14700	20231031	5.65	18990	-18.22	20230221	14700	5.65	20231031	21100	-26.40	20221202	14700	5.65	20231031	0.38	N	006390	5000	966 억	68634	N	N	1	N	N
143	20231107	110211	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15610	-140	5	-0.89	28580560	1834	12.26	15590	15680	15510	20450	11030	15750	15583.73	0.36	365	16276	16012	15626	15362	14976	16145	15495	966	4700	5000	11020	10	1	19327672	3017	7.92	0.83	12	0.01	1972.00	18827.00	21100	20221202	-26.02	14700	20231031	6.19	18990	-17.80	20230221	14700	6.19	20231031	21100	-26.02	20221202	14700	6.19	20231031	0.38	N	006390	5000	966 억	68634	N	N	1	N	N
144	20231107	100212	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15610	-140	5	-0.89	21696980	1393	9.31	15590	15680	15510	20450	11030	15750	15575.72	0.36	365	16276	16012	15626	15362	14976	16145	15495	966	4700	5000	11020	10	1	19327672	3017	7.92	0.83	12	0.01	1972.00	18827.00	21100	20221202	-26.02	14700	20231031	6.19	18990	-17.80	20230221	14700	6.19	20231031	21100	-26.02	20221202	14700	6.19	20231031	0.38	N	006390	5000	966 억	68634	N	N	1	N	N
145	20231107	090208	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15560	-190	5	-1.21	6000690	385	2.57	15590	15600	15560	20450	11030	15750	15586.21	0.36	20	16276	16012	15626	15362	14976	16145	15495	966	4700	5000	11020	10	1	19327672	3007	7.89	0.83	12	0.00	1972.00	18827.00	21100	20221202	-26.26	14700	20231031	5.85	18990	-18.06	20230221	14700	5.85	20231031	21100	-26.26	20221202	14700	5.85	20231031	0.38	N	006390	5000	966 억	68634	N	N	1	N	N
146	20231106	160207	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15750	510	2	3.35	233082110	14955	377.27	15400	15890	15240	19810	10670	15240	15585.31	0.34	2563	15373	15306	15183	15116	14993	15340	15150	966	4570	5000	10660	10	1	19327672	3044	7.99	0.84	12	0.08	1972.00	18827.00	21100	20221202	-25.36	14700	20231031	7.14	18990	-17.06	20230221	14700	7.14	20231031	21100	-25.36	20221202	14700	7.14	20231031	0.38	N	006390	5000	966 억	66075	N	N	1	N	N
147	20231106	150208	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15770	530	2	3.48	220093600	14127	356.38	15400	15890	15240	19810	10670	15240	15579.64	0.34	2458	15373	15306	15183	15116	14993	15340	15150	966	4570	5000	10660	10	1	19327672	3048	8.00	0.84	12	0.07	1972.00	18827.00	21100	20221202	-25.26	14700	20231031	7.28	18990	-16.96	20230221	14700	7.28	20231031	21100	-25.26	20221202	14700	7.28	20231031	0.38	N	006390	5000	966 억	66075	N	N	0	N	N
148	20231106	140206	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15700	460	2	3.02	156927860	10137	255.73	15400	15700	15240	19810	10670	15240	15480.70	0.34	2295	15373	15306	15183	15116	14993	15340	15150	966	4570	5000	10660	10	1	19327672	3034	7.96	0.83	12	0.05	1972.00	18827.00	21100	20221202	-25.59	14700	20231031	6.80	18990	-17.32	20230221	14700	6.80	20231031	21100	-25.59	20221202	14700	6.80	20231031	0.38	N	006390	5000	966 억	66075	N	N	0	N	N
149	20231106	130208	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15500	260	2	1.71	104689700	6781	171.06	15400	15520	15240	19810	10670	15240	15438.68	0.34	1023	15373	15306	15183	15116	14993	15340	15150	966	4570	5000	10660	10	1	19327672	2996	7.86	0.82	12	0.04	1972.00	18827.00	21100	20221202	-26.54	14700	20231031	5.44	18990	-18.38	20230221	14700	5.44	20231031	21100	-26.54	20221202	14700	5.44	20231031	0.38	N	006390	5000	966 억	66075	N	N	0	N	N
150	20231106	120208	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15490	250	2	1.64	96603860	6259	157.90	15400	15520	15240	19810	10670	15240	15434.39	0.34	1234	15373	15306	15183	15116	14993	15340	15150	966	4570	5000	10660	10	1	19327672	2994	7.85	0.82	12	0.03	1972.00	18827.00	21100	20221202	-26.59	14700	20231031	5.37	18990	-18.43	20230221	14700	5.37	20231031	21100	-26.59	20221202	14700	5.37	20231031	0.38	N	006390	5000	966 억	66075	N	N	0	N	N
151	20231106	110209	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15410	170	2	1.12	75338140	4885	123.23	15400	15520	15240	19810	10670	15240	15422.34	0.34	1112	15373	15306	15183	15116	14993	15340	15150	966	4570	5000	10660	10	1	19327672	2978	7.81	0.82	12	0.03	1972.00	18827.00	21100	20221202	-26.97	14700	20231031	4.83	18990	-18.85	20230221	14700	4.83	20231031	21100	-26.97	20221202	14700	4.83	20231031	0.38	N	006390	5000	966 억	66075	N	N	0	N	N
152	20231106	100201	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15450	210	2	1.38	44091180	2865	72.28	15400	15460	15240	19810	10670	15240	15389.59	0.34	853	15373	15306	15183	15116	14993	15340	15150	966	4570	5000	10660	10	1	19327672	2986	7.83	0.82	12	0.01	1972.00	18827.00	21100	20221202	-26.78	14700	20231031	5.10	18990	-18.64	20230221	14700	5.10	20231031	21100	-26.78	20221202	14700	5.10	20231031	0.38	N	006390	5000	966 억	66075	N	N	0	N	N
153	20231106	090208	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15420	180	2	1.18	2094120	136	3.43	15400	15420	15260	19810	10670	15240	15397.94	0.34	3	15373	15306	15183	15116	14993	15340	15150	966	4570	5000	10660	10	1	19327672	2980	7.82	0.82	12	0.00	1972.00	18827.00	21100	20221202	-26.92	14700	20231031	4.90	18990	-18.80	20230221	14700	4.90	20231031	21100	-26.92	20221202	14700	4.90	20231031	0.38	N	006390	5000	966 억	66075	N	N	0	N	N
154	20231103	160205	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15240	190	2	1.26	60064350	3959	148.61	15150	15250	15060	19560	10540	15050	15171.51	0.34	505	15210	15130	14990	14910	14770	15170	14950	966	4510	5000	10530	10	1	19327672	2946	7.73	0.81	12	0.02	1972.00	18827.00	21100	20221202	-27.77	14700	20231031	3.67	18990	-19.75	20230221	14700	3.67	20231031	21100	-27.77	20221202	14700	3.67	20231031	0.38	N	006390	5000	966 억	65890	N	N	0	N	N
155	20231103	150206	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15190	140	2	0.93	51456270	3393	127.36	15150	15200	15060	19560	10540	15050	15165.42	0.34	312	15210	15130	14990	14910	14770	15170	14950	966	4510	5000	10530	10	1	19327672	2936	7.70	0.81	12	0.02	1972.00	18827.00	21100	20221202	-28.01	14700	20231031	3.33	18990	-20.01	20230221	14700	3.33	20231031	21100	-28.01	20221202	14700	3.33	20231031	0.38	N	006390	5000	966 억	65890	N	N	0	N	N
156	20231103	140206	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15170	120	2	0.80	37490580	2473	92.83	15150	15200	15060	19560	10540	15050	15159.96	0.34	245	15210	15130	14990	14910	14770	15170	14950	966	4510	5000	10530	10	1	19327672	2932	7.69	0.81	12	0.01	1972.00	18827.00	21100	20221202	-28.10	14700	20231031	3.20	18990	-20.12	20230221	14700	3.20	20231031	21100	-28.10	20221202	14700	3.20	20231031	0.38	N	006390	5000	966 억	65890	N	N	0	N	N
157	20231103	130206	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15170	120	2	0.80	27320130	1802	67.64	15150	15200	15060	19560	10540	15050	15161.00	0.34	177	15210	15130	14990	14910	14770	15170	14950	966	4510	5000	10530	10	1	19327672	2932	7.69	0.81	12	0.01	1972.00	18827.00	21100	20221202	-28.10	14700	20231031	3.20	18990	-20.12	20230221	14700	3.20	20231031	21100	-28.10	20221202	14700	3.20	20231031	0.38	N	006390	5000	966 억	65890	N	N	0	N	N
158	20231103	120206	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15190	140	2	0.93	25483680	1681	63.10	15150	15200	15060	19560	10540	15050	15159.83	0.34	229	15210	15130	14990	14910	14770	15170	14950	966	4510	5000	10530	10	1	19327672	2936	7.70	0.81	12	0.01	1972.00	18827.00	21100	20221202	-28.01	14700	20231031	3.33	18990	-20.01	20230221	14700	3.33	20231031	21100	-28.01	20221202	14700	3.33	20231031	0.38	N	006390	5000	966 억	65890	N	N	0	N	N
159	20231103	110207	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15150	100	2	0.66	20476870	1351	50.71	15150	15200	15060	19560	10540	15050	15156.82	0.34	-44	15210	15130	14990	14910	14770	15170	14950	966	4510	5000	10530	10	1	19327672	2928	7.68	0.80	12	0.01	1972.00	18827.00	21100	20221202	-28.20	14700	20231031	3.06	18990	-20.22	20230221	14700	3.06	20231031	21100	-28.20	20221202	14700	3.06	20231031	0.38	N	006390	5000	966 억	65890	N	N	0	N	N
160	20231103	100205	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15140	90	2	0.60	12155490	802	30.11	15150	15200	15060	19560	10540	15050	15156.47	0.34	-51	15210	15130	14990	14910	14770	15170	14950	966	4510	5000	10530	10	1	19327672	2926	7.68	0.80	12	0.00	1972.00	18827.00	21100	20221202	-28.25	14700	20231031	2.99	18990	-20.27	20230221	14700	2.99	20231031	21100	-28.25	20221202	14700	2.99	20231031	0.38	N	006390	5000	966 억	65890	N	N	0	N	N
161	20231103	090205	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15060	10	2	0.07	847950	56	2.10	15150	15150	15060	19560	10540	15050	15141.96	0.34	-5	15210	15130	14990	14910	14770	15170	14950	966	4510	5000	10530	10	1	19327672	2911	7.64	0.80	12	0.00	1972.00	18827.00	21100	20221202	-28.63	14700	20231031	2.45	18990	-20.70	20230221	14700	2.45	20231031	21100	-28.63	20221202	14700	2.45	20231031	0.38	N	006390	5000	966 억	65890	N	N	0	N	N
162	20231102	160205	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15050	180	2	1.21	39926510	2659	54.10	14850	15070	14850	19330	10410	14870	15015.48	0.34	298	15183	15026	14863	14706	14543	15105	14785	966	4460	5000	10400	10	1	19327672	2909	7.63	0.80	12	0.01	1972.00	18827.00	21100	20221202	-28.67	14700	20231031	2.38	18990	-20.75	20230221	14700	2.38	20231031	21100	-28.67	20221202	14700	2.38	20231031	0.42	N	006390	5000	966 억	65606	N	N	0	N	N
163	20231102	150206	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15020	150	2	1.01	38662910	2575	52.39	14850	15070	14850	19330	10410	14870	15014.72	0.34	263	15183	15026	14863	14706	14543	15105	14785	966	4460	5000	10400	10	1	19327672	2903	7.62	0.80	12	0.01	1972.00	18827.00	21100	20221202	-28.82	14700	20231031	2.18	18990	-20.91	20230221	14700	2.18	20231031	21100	-28.82	20221202	14700	2.18	20231031	0.42	N	006390	5000	966 억	65606	N	N	0	N	N
164	20231102	140205	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15050	180	2	1.21	32329450	2154	43.83	14850	15070	14850	19330	10410	14870	15009.03	0.34	101	15183	15026	14863	14706	14543	15105	14785	966	4460	5000	10400	10	1	19327672	2909	7.63	0.80	12	0.01	1972.00	18827.00	21100	20221202	-28.67	14700	20231031	2.38	18990	-20.75	20230221	14700	2.38	20231031	21100	-28.67	20221202	14700	2.38	20231031	0.42	N	006390	5000	966 억	65606	N	N	0	N	N
165	20231102	130205	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15050	180	2	1.21	31337640	2088	42.48	14850	15070	14850	19330	10410	14870	15008.45	0.34	81	15183	15026	14863	14706	14543	15105	14785	966	4460	5000	10400	10	1	19327672	2909	7.63	0.80	12	0.01	1972.00	18827.00	21100	20221202	-28.67	14700	20231031	2.38	18990	-20.75	20230221	14700	2.38	20231031	21100	-28.67	20221202	14700	2.38	20231031	0.42	N	006390	5000	966 억	65606	N	N	0	N	N
166	20231102	120204	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	14990	120	2	0.81	29820100	1987	40.43	14850	15070	14850	19330	10410	14870	15007.60	0.34	70	15183	15026	14863	14706	14543	15105	14785	966	4460	5000	10400	10	1	19327672	2897	7.60	0.80	12	0.01	1972.00	18827.00	21100	20221202	-28.96	14700	20231031	1.97	18990	-21.06	20230221	14700	1.97	20231031	21100	-28.96	20221202	14700	1.97	20231031	0.42	N	006390	5000	966 억	65606	N	N	0	N	N
167	20231102	110202	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15050	180	2	1.21	18850990	1257	25.57	14850	15070	14850	19330	10410	14870	14996.81	0.34	-21	15183	15026	14863	14706	14543	15105	14785	966	4460	5000	10400	10	1	19327672	2909	7.63	0.80	12	0.01	1972.00	18827.00	21100	20221202	-28.67	14700	20231031	2.38	18990	-20.75	20230221	14700	2.38	20231031	21100	-28.67	20221202	14700	2.38	20231031	0.42	N	006390	5000	966 억	65606	N	N	0	N	N
168	20231102	100204	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15020	150	2	1.01	9860680	659	13.41	14850	15020	14850	19330	10410	14870	14963.10	0.34	-8	15183	15026	14863	14706	14543	15105	14785	966	4460	5000	10400	10	1	19327672	2903	7.62	0.80	12	0.00	1972.00	18827.00	21100	20221202	-28.82	14700	20231031	2.18	18990	-20.91	20230221	14700	2.18	20231031	21100	-28.82	20221202	14700	2.18	20231031	0.42	N	006390	5000	966 억	65606	N	N	0	N	N
169	20231102	090205	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	14900	30	2	0.20	1663700	112	2.28	14850	14900	14850	19330	10410	14870	14854.46	0.34	3	15183	15026	14863	14706	14543	15105	14785	966	4460	5000	10400	10	1	19327672	2880	7.56	0.79	12	0.00	1972.00	18827.00	21100	20221202	-29.38	14700	20231031	1.36	18990	-21.54	20230221	14700	1.36	20231031	21100	-29.38	20221202	14700	1.36	20231031	0.42	N	006390	5000	966 억	65606	N	N	0	N	N
170	20231101	160203	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	14870	170	2	1.16	72973020	4915	28.48	14700	15020	14700	19110	10290	14700	14847.00	0.33	927	15846	15272	14986	14412	14126	15130	14270	966	4410	5000	10290	10	1	19327672	2874	7.54	0.79	12	0.03	1972.00	18827.00	21100	20221202	-29.53	14700	20231101	1.16	18990	-21.70	20230221	14700	1.16	20231101	21100	-29.53	20221202	14700	1.16	20231101	0.43	N	006390	5000	966 억	64301	N	N	0	N	N
171	20231101	150204	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	14800	100	2	0.68	69415910	4675	27.09	14700	15020	14700	19110	10290	14700	14848.32	0.33	814	15846	15272	14986	14412	14126	15130	14270	966	4410	5000	10290	10	1	19327672	2860	7.51	0.79	12	0.02	1972.00	18827.00	21100	20221202	-29.86	14700	20231101	0.68	18990	-22.06	20230221	14700	0.68	20231101	21100	-29.86	20221202	14700	0.68	20231101	0.43	N	006390	5000	966 억	64301	N	N	0	N	N
172	20231101	140202	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	14830	130	2	0.88	62188170	4187	24.26	14700	15020	14700	19110	10290	14700	14852.68	0.33	839	15846	15272	14986	14412	14126	15130	14270	966	4410	5000	10290	10	1	19327672	2866	7.52	0.79	12	0.02	1972.00	18827.00	21100	20221202	-29.72	14700	20231101	0.88	18990	-21.91	20230221	14700	0.88	20231101	21100	-29.72	20221202	14700	0.88	20231101	0.43	N	006390	5000	966 억	64301	N	N	0	N	N
173	20231101	130204	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	14760	60	2	0.41	54637720	3677	21.31	14700	15020	14700	19110	10290	14700	14859.32	0.33	838	15846	15272	14986	14412	14126	15130	14270	966	4410	5000	10290	10	1	19327672	2853	7.48	0.78	12	0.02	1972.00	18827.00	21100	20221202	-30.05	14700	20231101	0.41	18990	-22.27	20230221	14700	0.41	20231101	21100	-30.05	20221202	14700	0.41	20231101	0.43	N	006390	5000	966 억	64301	N	N	0	N	N
174	20231101	120206	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	14820	120	2	0.82	47944150	3225	18.69	14700	15020	14700	19110	10290	14700	14866.40	0.33	864	15846	15272	14986	14412	14126	15130	14270	966	4410	5000	10290	10	1	19327672	2864	7.52	0.79	12	0.02	1972.00	18827.00	21100	20221202	-29.76	14700	20231101	0.82	18990	-21.96	20230221	14700	0.82	20231101	21100	-29.76	20221202	14700	0.82	20231101	0.43	N	006390	5000	966 억	64301	N	N	0	N	N
175	20231101	110207	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	14900	200	2	1.36	35881920	2413	13.98	14700	15020	14700	19110	10290	14700	14870.25	0.33	744	15846	15272	14986	14412	14126	15130	14270	966	4410	5000	10290	10	1	19327672	2880	7.56	0.79	12	0.01	1972.00	18827.00	21100	20221202	-29.38	14700	20231101	1.36	18990	-21.54	20230221	14700	1.36	20231101	21100	-29.38	20221202	14700	1.36	20231101	0.43	N	006390	5000	966 억	64301	N	N	0	N	N
176	20231101	100205	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	14870	170	2	1.16	25124250	1690	9.79	14700	15020	14700	19110	10290	14700	14866.42	0.33	737	15846	15272	14986	14412	14126	15130	14270	966	4410	5000	10290	10	1	19327672	2874	7.54	0.79	12	0.01	1972.00	18827.00	21100	20221202	-29.53	14700	20231101	1.16	18990	-21.70	20230221	14700	1.16	20231101	21100	-29.53	20221202	14700	1.16	20231101	0.43	N	006390	5000	966 억	64301	N	N	0	N	N
177	20231101	090206	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	14700	0	3	0.00	2234400	152	0.88	14700	14700	14700	19110	10290	14700	14700.00	0.33	0	15846	15272	14986	14412	14126	15130	14270	966	4410	5000	10290	10	1	19327672	2841	7.45	0.78	12	0.00	1972.00	18827.00	21100	20221202	-30.33	14700	20231101	0.00	18990	-22.59	20230221	14700	0.00	20231101	21100	-30.33	20221202	14700	0.00	20231101	0.43	N	006390	5000	966 억	64301	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History