KissMeData/344820/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	20231031	161204	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40500	0	3	0.00	275872700	6865	113.27	40350	40600	39900	52600	28350	40500	40185.16	9.19	0	-3794	40866	40682	40316	40132	39766	40775	40225	160	12100	1000	29970	50	1	15970512	6468	6.88	0.45	12	0.04	5884.00	90399.00	49200	20230504	-17.68	34600	20230104	17.05	49200	-17.68	20230504	34600	17.05	20230104	49200	-17.68	20230504	34600	17.05	20230104	0.27	N	344820	1000	159 억	1467795	N	N	0	N	N
3	20231031	151216	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40350	-150	5	-0.37	226348200	5641	93.07	40350	40600	39900	52600	28350	40500	40125.48	9.19	0	-3202	40866	40682	40316	40132	39766	40775	40225	160	12100	1000	29970	50	1	15970512	6444	6.86	0.45	12	0.04	5884.00	90399.00	49200	20230504	-17.99	34600	20230104	16.62	49200	-17.99	20230504	34600	16.62	20230104	49200	-17.99	20230504	34600	16.62	20230104	0.27	N	344820	1000	159 억	1467795	N	N	0	N	N
4	20231031	141225	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40000	-500	5	-1.23	159316650	3971	65.52	40350	40600	39950	52600	28350	40500	40119.94	9.19	0	-2388	40866	40682	40316	40132	39766	40775	40225	160	12100	1000	29970	50	1	15970512	6388	6.80	0.44	12	0.02	5884.00	90399.00	49200	20230504	-18.70	34600	20230104	15.61	49200	-18.70	20230504	34600	15.61	20230104	49200	-18.70	20230504	34600	15.61	20230104	0.27	N	344820	1000	159 억	1467795	N	N	0	N	N
5	20231031	131214	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40000	-500	5	-1.23	135019600	3363	55.49	40350	40600	39950	52600	28350	40500	40148.45	9.19	0	-2080	40866	40682	40316	40132	39766	40775	40225	160	12100	1000	29970	50	1	15970512	6388	6.80	0.44	12	0.02	5884.00	90399.00	49200	20230504	-18.70	34600	20230104	15.61	49200	-18.70	20230504	34600	15.61	20230104	49200	-18.70	20230504	34600	15.61	20230104	0.27	N	344820	1000	159 억	1467795	N	N	0	N	N
6	20231031	121217	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40050	-450	5	-1.11	99396650	2473	40.80	40350	40600	40000	52600	28350	40500	40192.62	9.19	0	-1570	40866	40682	40316	40132	39766	40775	40225	160	12100	1000	29970	50	1	15970512	6396	6.81	0.44	12	0.02	5884.00	90399.00	49200	20230504	-18.60	34600	20230104	15.75	49200	-18.60	20230504	34600	15.75	20230104	49200	-18.60	20230504	34600	15.75	20230104	0.27	N	344820	1000	159 억	1467795	N	N	0	N	N
7	20231031	111245	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40250	-250	5	-0.62	45576450	1131	18.66	40350	40600	40200	52600	28350	40500	40297.30	9.19	0	-600	40866	40682	40316	40132	39766	40775	40225	160	12100	1000	29970	50	1	15970512	6428	6.84	0.45	12	0.01	5884.00	90399.00	49200	20230504	-18.19	34600	20230104	16.33	49200	-18.19	20230504	34600	16.33	20230104	49200	-18.19	20230504	34600	16.33	20230104	0.27	N	344820	1000	159 억	1467795	N	N	0	N	N
8	20231031	101224	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40350	-150	5	-0.37	13608000	337	5.56	40350	40600	40250	52600	28350	40500	40379.46	9.19	0	-242	40866	40682	40316	40132	39766	40775	40225	160	12100	1000	29970	50	1	15970512	6444	6.86	0.45	12	0.00	5884.00	90399.00	49200	20230504	-17.99	34600	20230104	16.62	49200	-17.99	20230504	34600	16.62	20230104	49200	-17.99	20230504	34600	16.62	20230104	0.27	N	344820	1000	159 억	1467795	N	N	0	N	N
9	20231031	091226	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40550	50	2	0.12	2263050	56	0.92	40350	40550	40350	52600	28350	40500	40410.00	9.19	0	-7	40866	40682	40316	40132	39766	40775	40225	160	12100	1000	29970	50	1	15970512	6476	6.89	0.45	12	0.00	5884.00	90399.00	49200	20230504	-17.58	34600	20230104	17.20	49200	-17.58	20230504	34600	17.20	20230104	49200	-17.58	20230504	34600	17.20	20230104	0.27	N	344820	1000	159 억	1467795	N	N	0	N	N
10	20231030	161159	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40500	550	2	1.38	244262250	6061	46.41	39950	40500	39950	51900	28000	39950	40300.65	9.20	0	-1563	40583	40266	39933	39616	39283	40425	39775	160	11950	1000	29560	50	1	15970512	6468	6.88	0.45	12	0.04	5884.00	90399.00	49200	20230504	-17.68	34600	20230104	17.05	49200	-17.68	20230504	34600	17.05	20230104	49200	-17.68	20230504	34600	17.05	20230104	0.28	N	344820	1000	159 억	1469322	N	N	0	N	N
11	20231030	151134	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40250	300	2	0.75	234872450	5829	44.63	39950	40500	39950	51900	28000	39950	40293.78	9.20	0	-1478	40583	40266	39933	39616	39283	40425	39775	160	11950	1000	29560	50	1	15970512	6428	6.84	0.45	12	0.04	5884.00	90399.00	49200	20230504	-18.19	34600	20230104	16.33	49200	-18.19	20230504	34600	16.33	20230104	49200	-18.19	20230504	34600	16.33	20230104	0.28	N	344820	1000	159 억	1469322	N	N	0	N	N
12	20231030	141132	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40400	450	2	1.13	191094350	4746	36.34	39950	40450	39950	51900	28000	39950	40264.30	9.20	0	-1111	40583	40266	39933	39616	39283	40425	39775	160	11950	1000	29560	50	1	15970512	6452	6.87	0.45	12	0.03	5884.00	90399.00	49200	20230504	-17.89	34600	20230104	16.76	49200	-17.89	20230504	34600	16.76	20230104	49200	-17.89	20230504	34600	16.76	20230104	0.28	N	344820	1000	159 억	1469322	N	N	0	N	N
13	20231030	131136	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40300	350	2	0.88	164389200	4084	31.27	39950	40450	39950	51900	28000	39950	40252.01	9.20	0	-882	40583	40266	39933	39616	39283	40425	39775	160	11950	1000	29560	50	1	15970512	6436	6.85	0.45	12	0.03	5884.00	90399.00	49200	20230504	-18.09	34600	20230104	16.47	49200	-18.09	20230504	34600	16.47	20230104	49200	-18.09	20230504	34600	16.47	20230104	0.28	N	344820	1000	159 억	1469322	N	N	0	N	N
14	20231030	121126	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40400	450	2	1.13	129979600	3229	24.72	39950	40450	39950	51900	28000	39950	40253.82	9.20	0	-623	40583	40266	39933	39616	39283	40425	39775	160	11950	1000	29560	50	1	15970512	6452	6.87	0.45	12	0.02	5884.00	90399.00	49200	20230504	-17.89	34600	20230104	16.76	49200	-17.89	20230504	34600	16.76	20230104	49200	-17.89	20230504	34600	16.76	20230104	0.28	N	344820	1000	159 억	1469322	N	N	0	N	N
15	20231030	111128	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40300	350	2	0.88	105131300	2613	20.01	39950	40450	39950	51900	28000	39950	40233.95	9.20	0	-463	40583	40266	39933	39616	39283	40425	39775	160	11950	1000	29560	50	1	15970512	6436	6.85	0.45	12	0.02	5884.00	90399.00	49200	20230504	-18.09	34600	20230104	16.47	49200	-18.09	20230504	34600	16.47	20230104	49200	-18.09	20230504	34600	16.47	20230104	0.28	N	344820	1000	159 억	1469322	N	N	0	N	N
16	20231030	101122	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40400	450	2	1.13	78439000	1952	14.95	39950	40400	39950	51900	28000	39950	40183.91	9.20	0	-415	40583	40266	39933	39616	39283	40425	39775	160	11950	1000	29560	50	1	15970512	6452	6.87	0.45	12	0.01	5884.00	90399.00	49200	20230504	-17.89	34600	20230104	16.76	49200	-17.89	20230504	34600	16.76	20230104	49200	-17.89	20230504	34600	16.76	20230104	0.28	N	344820	1000	159 억	1469322	N	N	0	N	N
17	20231030	091123	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	39950	0	3	0.00	9672600	242	1.85	39950	40050	39950	51900	28000	39950	39969.42	9.20	0	-16	40583	40266	39933	39616	39283	40425	39775	160	11950	1000	29560	50	1	15970512	6380	6.79	0.44	12	0.00	5884.00	90399.00	49200	20230504	-18.80	34600	20230104	15.46	49200	-18.80	20230504	34600	15.46	20230104	49200	-18.80	20230504	34600	15.46	20230104	0.28	N	344820	1000	159 억	1469322	N	N	0	N	N
18	20231027	161031	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	39950	-150	5	-0.37	520331550	13040	90.67	39700	40250	39600	52100	28100	40100	39902.42	9.19	206	-760	40966	40532	40166	39732	39366	40350	39550	160	12000	1000	29670	50	1	15970512	6380	6.79	0.44	12	0.08	5884.00	90399.00	49200	20230504	-18.80	34600	20230104	15.46	49200	-18.80	20230504	34600	15.46	20230104	49200	-18.80	20230504	34600	15.46	20230104	0.28	N	344820	1000	159 억	1468190	N	N	0	N	N
19	20231027	151124	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40000	-100	5	-0.25	465479650	11667	81.12	39700	40250	39600	52100	28100	40100	39897.12	9.19	206	-428	40966	40532	40166	39732	39366	40350	39550	160	12000	1000	29670	50	1	15970512	6388	6.80	0.44	12	0.07	5884.00	90399.00	49200	20230504	-18.70	34600	20230104	15.61	49200	-18.70	20230504	34600	15.61	20230104	49200	-18.70	20230504	34600	15.61	20230104	0.28	N	344820	1000	159 억	1468190	N	N	0	N	N
20	20231027	141123	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	39900	-200	5	-0.50	423258000	10610	73.77	39700	40250	39600	52100	28100	40100	39892.37	9.19	206	-165	40966	40532	40166	39732	39366	40350	39550	160	12000	1000	29670	50	1	15970512	6372	6.78	0.44	12	0.07	5884.00	90399.00	49200	20230504	-18.90	34600	20230104	15.32	49200	-18.90	20230504	34600	15.32	20230104	49200	-18.90	20230504	34600	15.32	20230104	0.28	N	344820	1000	159 억	1468190	N	N	0	N	N
21	20231027	131112	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	39900	-200	5	-0.50	364138050	9129	63.48	39700	40250	39600	52100	28100	40100	39888.05	9.19	206	-192	40966	40532	40166	39732	39366	40350	39550	160	12000	1000	29670	50	1	15970512	6372	6.78	0.44	12	0.06	5884.00	90399.00	49200	20230504	-18.90	34600	20230104	15.32	49200	-18.90	20230504	34600	15.32	20230104	49200	-18.90	20230504	34600	15.32	20230104	0.28	N	344820	1000	159 억	1468190	N	N	0	N	N
22	20231027	121124	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40050	-50	5	-0.12	306274600	7681	53.41	39700	40250	39600	52100	28100	40100	39874.31	9.19	206	318	40966	40532	40166	39732	39366	40350	39550	160	12000	1000	29670	50	1	15970512	6396	6.81	0.44	12	0.05	5884.00	90399.00	49200	20230504	-18.60	34600	20230104	15.75	49200	-18.60	20230504	34600	15.75	20230104	49200	-18.60	20230504	34600	15.75	20230104	0.28	N	344820	1000	159 억	1468190	N	N	0	N	N
23	20231027	111131	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40000	-100	5	-0.25	281104650	7053	49.04	39700	40100	39600	52100	28100	40100	39856.04	9.19	206	584	40966	40532	40166	39732	39366	40350	39550	160	12000	1000	29670	50	1	15970512	6388	6.80	0.44	12	0.04	5884.00	90399.00	49200	20230504	-18.70	34600	20230104	15.61	49200	-18.70	20230504	34600	15.61	20230104	49200	-18.70	20230504	34600	15.61	20230104	0.28	N	344820	1000	159 억	1468190	N	N	0	N	N
24	20231027	101120	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	39750	-350	5	-0.87	173326950	4351	30.25	39700	40100	39600	52100	28100	40100	39836.12	9.19	206	-794	40966	40532	40166	39732	39366	40350	39550	160	12000	1000	29670	50	1	15970512	6348	6.76	0.44	12	0.03	5884.00	90399.00	49200	20230504	-19.21	34600	20230104	14.88	49200	-19.21	20230504	34600	14.88	20230104	49200	-19.21	20230504	34600	14.88	20230104	0.28	N	344820	1000	159 억	1468190	N	N	0	N	N
25	20231027	091125	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40050	-50	5	-0.12	45569850	1145	7.96	39700	40100	39600	52100	28100	40100	39799.00	9.19	206	280	40966	40532	40166	39732	39366	40350	39550	160	12000	1000	29670	50	1	15970512	6396	6.81	0.44	12	0.01	5884.00	90399.00	49200	20230504	-18.60	34600	20230104	15.75	49200	-18.60	20230504	34600	15.75	20230104	49200	-18.60	20230504	34600	15.75	20230104	0.28	N	344820	1000	159 억	1468190	N	N	0	N	N
26	20231026	161107	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40100	-750	5	-1.84	576374800	14345	232.31	40600	40600	39800	53100	28600	40850	40179.49	9.21	0	-2285	41383	41116	40833	40566	40283	40975	40425	160	12250	1000	30220	50	1	15970512	6404	6.82	0.44	12	0.09	5884.00	90399.00	49200	20230504	-18.50	34600	20230104	15.90	49200	-18.50	20230504	34600	15.90	20230104	49200	-18.50	20230504	34600	15.90	20230104	0.28	N	344820	1000	159 억	1470458	N	N	0	N	N
27	20231026	151105	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40150	-700	5	-1.71	552871900	13759	222.82	40600	40600	39800	53100	28600	40850	40182.56	9.21	0	-2181	41383	41116	40833	40566	40283	40975	40425	160	12250	1000	30220	50	1	15970512	6412	6.82	0.44	12	0.09	5884.00	90399.00	49200	20230504	-18.39	34600	20230104	16.04	49200	-18.39	20230504	34600	16.04	20230104	49200	-18.39	20230504	34600	16.04	20230104	0.28	N	344820	1000	159 억	1470458	N	N	0	N	N
28	20231026	141107	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	39950	-900	5	-2.20	494261400	12296	199.13	40600	40600	39800	53100	28600	40850	40196.93	9.21	0	-2104	41383	41116	40833	40566	40283	40975	40425	160	12250	1000	30220	50	1	15970512	6380	6.79	0.44	12	0.08	5884.00	90399.00	49200	20230504	-18.80	34600	20230104	15.46	49200	-18.80	20230504	34600	15.46	20230104	49200	-18.80	20230504	34600	15.46	20230104	0.28	N	344820	1000	159 억	1470458	N	N	0	N	N
29	20231026	131106	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40200	-650	5	-1.59	303106800	7520	121.78	40600	40600	40050	53100	28600	40850	40306.76	9.21	0	-1097	41383	41116	40833	40566	40283	40975	40425	160	12250	1000	30220	50	1	15970512	6420	6.83	0.44	12	0.05	5884.00	90399.00	49200	20230504	-18.29	34600	20230104	16.18	49200	-18.29	20230504	34600	16.18	20230104	49200	-18.29	20230504	34600	16.18	20230104	0.28	N	344820	1000	159 억	1470458	N	N	0	N	N
30	20231026	121059	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40100	-750	5	-1.84	274657300	6812	110.32	40600	40600	40050	53100	28600	40850	40319.63	9.21	0	-889	41383	41116	40833	40566	40283	40975	40425	160	12250	1000	30220	50	1	15970512	6404	6.82	0.44	12	0.04	5884.00	90399.00	49200	20230504	-18.50	34600	20230104	15.90	49200	-18.50	20230504	34600	15.90	20230104	49200	-18.50	20230504	34600	15.90	20230104	0.28	N	344820	1000	159 억	1470458	N	N	0	N	N
31	20231026	111115	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40400	-450	5	-1.10	109643950	2710	43.89	40600	40600	40400	53100	28600	40850	40459.02	9.21	0	-511	41383	41116	40833	40566	40283	40975	40425	160	12250	1000	30220	50	1	15970512	6452	6.87	0.45	12	0.02	5884.00	90399.00	49200	20230504	-17.89	34600	20230104	16.76	49200	-17.89	20230504	34600	16.76	20230104	49200	-17.89	20230504	34600	16.76	20230104	0.28	N	344820	1000	159 억	1470458	N	N	0	N	N
32	20231026	101110	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40400	-450	5	-1.10	73690250	1821	29.49	40600	40600	40400	53100	28600	40850	40466.91	9.21	0	-127	41383	41116	40833	40566	40283	40975	40425	160	12250	1000	30220	50	1	15970512	6452	6.87	0.45	12	0.01	5884.00	90399.00	49200	20230504	-17.89	34600	20230104	16.76	49200	-17.89	20230504	34600	16.76	20230104	49200	-17.89	20230504	34600	16.76	20230104	0.28	N	344820	1000	159 억	1470458	N	N	0	N	N
33	20231026	091107	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40550	-300	5	-0.73	6564650	162	2.62	40600	40600	40450	53100	28600	40850	40522.53	9.21	0	-7	41383	41116	40833	40566	40283	40975	40425	160	12250	1000	30220	50	1	15970512	6476	6.89	0.45	12	0.00	5884.00	90399.00	49200	20230504	-17.58	34600	20230104	17.20	49200	-17.58	20230504	34600	17.20	20230104	49200	-17.58	20230504	34600	17.20	20230104	0.28	N	344820	1000	159 억	1470458	N	N	0	N	N
34	20231025	161108	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40850	-50	5	-0.12	252019100	6173	63.63	41000	41100	40550	53100	28650	40900	40826.03	9.22	0	-134	41333	41116	40683	40466	40033	41225	40575	160	12200	1000	30260	50	1	15970512	6524	6.94	0.45	12	0.04	5884.00	90399.00	49200	20230504	-16.97	34600	20230104	18.06	49200	-16.97	20230504	34600	18.06	20230104	49200	-16.97	20230504	34600	18.06	20230104	0.28	N	344820	1000	159 억	1471688	N	N	0	N	N
35	20231025	151107	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40800	-100	5	-0.24	238131000	5833	60.12	41000	41100	40550	53100	28650	40900	40824.79	9.22	0	41	41333	41116	40683	40466	40033	41225	40575	160	12200	1000	30260	50	1	15970512	6516	6.93	0.45	12	0.04	5884.00	90399.00	49200	20230504	-17.07	34600	20230104	17.92	49200	-17.07	20230504	34600	17.92	20230104	49200	-17.07	20230504	34600	17.92	20230104	0.28	N	344820	1000	159 억	1471688	N	N	0	N	N
36	20231025	141102	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40950	50	2	0.12	200588150	4915	50.66	41000	41100	40550	53100	28650	40900	40811.42	9.22	0	-32	41333	41116	40683	40466	40033	41225	40575	160	12200	1000	30260	50	1	15970512	6540	6.96	0.45	12	0.03	5884.00	90399.00	49200	20230504	-16.77	34600	20230104	18.35	49200	-16.77	20230504	34600	18.35	20230104	49200	-16.77	20230504	34600	18.35	20230104	0.28	N	344820	1000	159 억	1471688	N	N	0	N	N
37	20231025	131104	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40600	-300	5	-0.73	155965050	3821	39.38	41000	41100	40600	53100	28650	40900	40817.86	9.22	0	-401	41333	41116	40683	40466	40033	41225	40575	160	12200	1000	30260	50	1	15970512	6484	6.90	0.45	12	0.02	5884.00	90399.00	49200	20230504	-17.48	34600	20230104	17.34	49200	-17.48	20230504	34600	17.34	20230104	49200	-17.48	20230504	34600	17.34	20230104	0.28	N	344820	1000	159 억	1471688	N	N	0	N	N
38	20231025	121107	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40900	0	3	0.00	95575250	2338	24.10	41000	41100	40750	53100	28650	40900	40879.06	9.22	0	289	41333	41116	40683	40466	40033	41225	40575	160	12200	1000	30260	50	1	15970512	6532	6.95	0.45	12	0.01	5884.00	90399.00	49200	20230504	-16.87	34600	20230104	18.21	49200	-16.87	20230504	34600	18.21	20230104	49200	-16.87	20230504	34600	18.21	20230104	0.28	N	344820	1000	159 억	1471688	N	N	0	N	N
39	20231025	111106	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41000	100	2	0.24	68440250	1674	17.25	41000	41100	40750	53100	28650	40900	40884.26	9.22	0	483	41333	41116	40683	40466	40033	41225	40575	160	12200	1000	30260	50	1	15970512	6548	6.97	0.45	12	0.01	5884.00	90399.00	49200	20230504	-16.67	34600	20230104	18.50	49200	-16.67	20230504	34600	18.50	20230104	49200	-16.67	20230504	34600	18.50	20230104	0.28	N	344820	1000	159 억	1471688	N	N	0	N	N
40	20231025	101108	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40750	-150	5	-0.37	52879450	1294	13.34	41000	41100	40750	53100	28650	40900	40865.11	9.22	0	400	41333	41116	40683	40466	40033	41225	40575	160	12200	1000	30260	50	1	15970512	6508	6.93	0.45	12	0.01	5884.00	90399.00	49200	20230504	-17.17	34600	20230104	17.77	49200	-17.17	20230504	34600	17.77	20230104	49200	-17.17	20230504	34600	17.77	20230104	0.28	N	344820	1000	159 억	1471688	N	N	0	N	N
41	20231025	091103	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41100	200	2	0.49	5947800	145	1.49	41000	41100	40900	53100	28650	40900	41019.31	9.22	0	58	41333	41116	40683	40466	40033	41225	40575	160	12200	1000	30260	50	1	15970512	6564	6.99	0.45	12	0.00	5884.00	90399.00	49200	20230504	-16.46	34600	20230104	18.79	49200	-16.46	20230504	34600	18.79	20230104	49200	-16.46	20230504	34600	18.79	20230104	0.28	N	344820	1000	159 억	1471688	N	N	0	N	N
42	20231024	161039	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40900	400	2	0.99	390458600	9620	153.80	40550	40900	40250	52600	28350	40500	40587.89	9.21	0	-163	40966	40732	40466	40232	39966	40600	40100	160	12100	1000	29970	50	1	15970512	6532	6.95	0.45	12	0.06	5884.00	90399.00	49200	20230504	-16.87	34600	20230104	18.21	49200	-16.87	20230504	34600	18.21	20230104	49200	-16.87	20230504	34600	18.21	20230104	0.28	N	344820	1000	159 억	1470465	N	N	1	N	N
43	20231024	151056	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40700	200	2	0.49	373705950	9210	147.24	40550	40900	40250	52600	28350	40500	40576.11	9.21	0	-146	40966	40732	40466	40232	39966	40600	40100	160	12100	1000	29970	50	1	15970512	6500	6.92	0.45	12	0.06	5884.00	90399.00	49200	20230504	-17.28	34600	20230104	17.63	49200	-17.28	20230504	34600	17.63	20230104	49200	-17.28	20230504	34600	17.63	20230104	0.28	N	344820	1000	159 억	1470465	N	N	1	N	N
44	20231024	141038	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40650	150	2	0.37	307069400	7575	121.10	40550	40800	40250	52600	28350	40500	40537.21	9.21	0	-504	40966	40732	40466	40232	39966	40600	40100	160	12100	1000	29970	50	1	15970512	6492	6.91	0.45	12	0.05	5884.00	90399.00	49200	20230504	-17.38	34600	20230104	17.49	49200	-17.38	20230504	34600	17.49	20230104	49200	-17.38	20230504	34600	17.49	20230104	0.28	N	344820	1000	159 억	1470465	N	N	1	N	N
45	20231024	131043	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40600	100	2	0.25	267284400	6595	105.44	40550	40800	40250	52600	28350	40500	40528.34	9.21	0	-435	40966	40732	40466	40232	39966	40600	40100	160	12100	1000	29970	50	1	15970512	6484	6.90	0.45	12	0.04	5884.00	90399.00	49200	20230504	-17.48	34600	20230104	17.34	49200	-17.48	20230504	34600	17.34	20230104	49200	-17.48	20230504	34600	17.34	20230104	0.28	N	344820	1000	159 억	1470465	N	N	1	N	N
46	20231024	121055	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40550	50	2	0.12	245500550	6058	96.85	40550	40800	40250	52600	28350	40500	40525.02	9.21	0	-219	40966	40732	40466	40232	39966	40600	40100	160	12100	1000	29970	50	1	15970512	6476	6.89	0.45	12	0.04	5884.00	90399.00	49200	20230504	-17.58	34600	20230104	17.20	49200	-17.58	20230504	34600	17.20	20230104	49200	-17.58	20230504	34600	17.20	20230104	0.28	N	344820	1000	159 억	1470465	N	N	1	N	N
47	20231024	111051	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40550	50	2	0.12	170268950	4206	67.24	40550	40750	40250	52600	28350	40500	40482.39	9.21	0	-652	40966	40732	40466	40232	39966	40600	40100	160	12100	1000	29970	50	1	15970512	6476	6.89	0.45	12	0.03	5884.00	90399.00	49200	20230504	-17.58	34600	20230104	17.20	49200	-17.58	20230504	34600	17.20	20230104	49200	-17.58	20230504	34600	17.20	20230104	0.28	N	344820	1000	159 억	1470465	N	N	1	N	N
48	20231024	101041	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40500	0	3	0.00	56232500	1386	22.16	40550	40750	40450	52600	28350	40500	40571.79	9.21	0	-261	40966	40732	40466	40232	39966	40600	40100	160	12100	1000	29970	50	1	15970512	6468	6.88	0.45	12	0.01	5884.00	90399.00	49200	20230504	-17.68	34600	20230104	17.05	49200	-17.68	20230504	34600	17.05	20230104	49200	-17.68	20230504	34600	17.05	20230104	0.28	N	344820	1000	159 억	1470465	N	N	1	N	N
49	20231024	091048	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40700	200	2	0.49	6759350	166	2.65	40550	40750	40550	52600	28350	40500	40718.98	9.21	0	13	40966	40732	40466	40232	39966	40600	40100	160	12100	1000	29970	50	1	15970512	6500	6.92	0.45	12	0.00	5884.00	90399.00	49200	20230504	-17.28	34600	20230104	17.63	49200	-17.28	20230504	34600	17.63	20230104	49200	-17.28	20230504	34600	17.63	20230104	0.28	N	344820	1000	159 억	1470465	N	N	1	N	N
50	20231023	161033	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40500	400	2	1.00	253004600	6253	41.99	40550	40700	40200	52100	28100	40100	40461.10	9.20	0	607	41366	40732	40316	39682	39266	40525	39475	160	12000	1000	29670	50	1	15970512	6468	6.88	0.45	12	0.04	5884.00	90399.00	49200	20230504	-17.68	34600	20230104	17.05	49200	-17.68	20230504	34600	17.05	20230104	49200	-17.68	20230504	34600	17.05	20230104	0.28	N	344820	1000	159 억	1469904	N	N	1	N	N
51	20231023	151038	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40450	350	2	0.87	236462650	5844	39.24	40550	40700	40200	52100	28100	40100	40462.47	9.20	0	496	41366	40732	40316	39682	39266	40525	39475	160	12000	1000	29670	50	1	15970512	6460	6.87	0.45	12	0.04	5884.00	90399.00	49200	20230504	-17.78	34600	20230104	16.91	49200	-17.78	20230504	34600	16.91	20230104	49200	-17.78	20230504	34600	16.91	20230104	0.28	N	344820	1000	159 억	1469904	N	N	0	N	N
52	20231023	141036	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40300	200	2	0.50	206711550	5108	34.30	40550	40700	40200	52100	28100	40100	40468.20	9.20	0	538	41366	40732	40316	39682	39266	40525	39475	160	12000	1000	29670	50	1	15970512	6436	6.85	0.45	12	0.03	5884.00	90399.00	49200	20230504	-18.09	34600	20230104	16.47	49200	-18.09	20230504	34600	16.47	20230104	49200	-18.09	20230504	34600	16.47	20230104	0.28	N	344820	1000	159 억	1469904	N	N	0	N	N
53	20231023	131043	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40350	250	2	0.62	179722850	4440	29.81	40550	40700	40200	52100	28100	40100	40478.12	9.20	0	663	41366	40732	40316	39682	39266	40525	39475	160	12000	1000	29670	50	1	15970512	6444	6.86	0.45	12	0.03	5884.00	90399.00	49200	20230504	-17.99	34600	20230104	16.62	49200	-17.99	20230504	34600	16.62	20230104	49200	-17.99	20230504	34600	16.62	20230104	0.28	N	344820	1000	159 억	1469904	N	N	0	N	N
54	20231023	121033	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40450	350	2	0.87	138096100	3409	22.89	40550	40700	40200	52100	28100	40100	40509.27	9.20	0	589	41366	40732	40316	39682	39266	40525	39475	160	12000	1000	29670	50	1	15970512	6460	6.87	0.45	12	0.02	5884.00	90399.00	49200	20230504	-17.78	34600	20230104	16.91	49200	-17.78	20230504	34600	16.91	20230104	49200	-17.78	20230504	34600	16.91	20230104	0.28	N	344820	1000	159 억	1469904	N	N	0	N	N
55	20231023	111030	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40650	550	2	1.37	112867700	2787	18.71	40550	40700	40200	52100	28100	40100	40497.92	9.20	0	612	41366	40732	40316	39682	39266	40525	39475	160	12000	1000	29670	50	1	15970512	6492	6.91	0.45	12	0.02	5884.00	90399.00	49200	20230504	-17.38	34600	20230104	17.49	49200	-17.38	20230504	34600	17.49	20230104	49200	-17.38	20230504	34600	17.49	20230104	0.28	N	344820	1000	159 억	1469904	N	N	0	N	N
56	20231023	101023	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40700	600	2	1.50	97907200	2419	16.24	40550	40700	40200	52100	28100	40100	40474.25	9.20	0	601	41366	40732	40316	39682	39266	40525	39475	160	12000	1000	29670	50	1	15970512	6500	6.92	0.45	12	0.02	5884.00	90399.00	49200	20230504	-17.28	34600	20230104	17.63	49200	-17.28	20230504	34600	17.63	20230104	49200	-17.28	20230504	34600	17.63	20230104	0.28	N	344820	1000	159 억	1469904	N	N	0	N	N
57	20231023	091044	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40450	350	2	0.87	19378050	478	3.21	40550	40650	40400	52100	28100	40100	40539.85	9.20	0	244	41366	40732	40316	39682	39266	40525	39475	160	12000	1000	29670	50	1	15970512	6460	6.87	0.45	12	0.00	5884.00	90399.00	49200	20230504	-17.78	34600	20230104	16.91	49200	-17.78	20230504	34600	16.91	20230104	49200	-17.78	20230504	34600	16.91	20230104	0.28	N	344820	1000	159 억	1469904	N	N	0	N	N
58	20231020	161027	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40100	-650	5	-1.60	595383600	14830	118.83	40750	40950	39900	52900	28550	40750	40147.24	9.22	0	-1940	41516	41132	40866	40482	40216	41000	40350	160	12150	1000	30150	50	1	15970512	6404	6.82	0.44	12	0.09	5884.00	90399.00	49200	20230504	-18.50	34600	20230104	15.90	49200	-18.50	20230504	34600	15.90	20230104	49200	-18.50	20230504	34600	15.90	20230104	0.28	N	344820	1000	159 억	1472461	N	N	1	N	N
59	20231020	151026	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40300	-450	5	-1.10	577163600	14376	115.19	40750	40950	39900	52900	28550	40750	40147.72	9.22	0	-1768	41516	41132	40866	40482	40216	41000	40350	160	12150	1000	30150	50	1	15970512	6436	6.85	0.45	12	0.09	5884.00	90399.00	49200	20230504	-18.09	34600	20230104	16.47	49200	-18.09	20230504	34600	16.47	20230104	49200	-18.09	20230504	34600	16.47	20230104	0.28	N	344820	1000	159 억	1472461	N	N	1	N	N
60	20231020	141038	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40300	-450	5	-1.10	534957550	13327	106.79	40750	40950	39900	52900	28550	40750	40140.88	9.22	0	-1616	41516	41132	40866	40482	40216	41000	40350	160	12150	1000	30150	50	1	15970512	6436	6.85	0.45	12	0.08	5884.00	90399.00	49200	20230504	-18.09	34600	20230104	16.47	49200	-18.09	20230504	34600	16.47	20230104	49200	-18.09	20230504	34600	16.47	20230104	0.28	N	344820	1000	159 억	1472461	N	N	1	N	N
61	20231020	131009	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40050	-700	5	-1.72	489688550	12198	97.74	40750	40950	39900	52900	28550	40750	40144.99	9.22	0	-1619	41516	41132	40866	40482	40216	41000	40350	160	12150	1000	30150	50	1	15970512	6396	6.81	0.44	12	0.08	5884.00	90399.00	49200	20230504	-18.60	34600	20230104	15.75	49200	-18.60	20230504	34600	15.75	20230104	49200	-18.60	20230504	34600	15.75	20230104	0.28	N	344820	1000	159 억	1472461	N	N	1	N	N
62	20231020	121019	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40050	-700	5	-1.72	435489000	10844	86.89	40750	40950	39900	52900	28550	40750	40159.44	9.22	0	-1645	41516	41132	40866	40482	40216	41000	40350	160	12150	1000	30150	50	1	15970512	6396	6.81	0.44	12	0.07	5884.00	90399.00	49200	20230504	-18.60	34600	20230104	15.75	49200	-18.60	20230504	34600	15.75	20230104	49200	-18.60	20230504	34600	15.75	20230104	0.28	N	344820	1000	159 억	1472461	N	N	1	N	N
63	20231020	111031	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40150	-600	5	-1.47	399347650	9942	79.66	40750	40950	39900	52900	28550	40750	40167.74	9.22	0	-1466	41516	41132	40866	40482	40216	41000	40350	160	12150	1000	30150	50	1	15970512	6412	6.82	0.44	12	0.06	5884.00	90399.00	49200	20230504	-18.39	34600	20230104	16.04	49200	-18.39	20230504	34600	16.04	20230104	49200	-18.39	20230504	34600	16.04	20230104	0.28	N	344820	1000	159 억	1472461	N	N	1	N	N
64	20231020	101022	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40050	-700	5	-1.72	289634200	7199	57.68	40750	40950	40000	52900	28550	40750	40232.56	9.22	0	-1040	41516	41132	40866	40482	40216	41000	40350	160	12150	1000	30150	50	1	15970512	6396	6.81	0.44	12	0.05	5884.00	90399.00	49200	20230504	-18.60	34600	20230104	15.75	49200	-18.60	20230504	34600	15.75	20230104	49200	-18.60	20230504	34600	15.75	20230104	0.28	N	344820	1000	159 억	1472461	N	N	1	N	N
65	20231020	091019	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40650	-100	5	-0.25	5133000	126	1.01	40750	40950	40650	52900	28550	40750	40738.10	9.22	0	-25	41516	41132	40866	40482	40216	41000	40350	160	12150	1000	30150	50	1	15970512	6492	6.91	0.45	12	0.00	5884.00	90399.00	49200	20230504	-17.38	34600	20230104	17.49	49200	-17.38	20230504	34600	17.49	20230104	49200	-17.38	20230504	34600	17.49	20230104	0.28	N	344820	1000	159 억	1472461	N	N	1	N	N
66	20231019	161018	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40750	-400	5	-0.97	509522000	12475	26.72	41250	41250	40600	53400	28850	41150	40843.23	9.25	0	-4537	42083	41616	41383	40916	40683	41500	40800	160	12250	1000	30450	50	1	15970512	6508	6.93	0.45	12	0.08	5884.00	90399.00	49200	20230504	-17.17	34600	20230104	17.77	49200	-17.17	20230504	34600	17.77	20230104	49200	-17.17	20230504	34600	17.77	20230104	0.28	N	344820	1000	159 억	1477043	N	N	1	N	N
67	20231019	151006	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41150	0	3	0.00	489702250	11989	25.68	41250	41250	40600	53400	28850	41150	40845.73	9.25	0	-4472	42083	41616	41383	40916	40683	41500	40800	160	12250	1000	30450	50	1	15970512	6572	6.99	0.46	12	0.08	5884.00	90399.00	49200	20230504	-16.36	34600	20230104	18.93	49200	-16.36	20230504	34600	18.93	20230104	49200	-16.36	20230504	34600	18.93	20230104	0.28	N	344820	1000	159 억	1477043	N	N	378	N	N
68	20231019	141023	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41000	-150	5	-0.36	407816200	9990	21.40	41250	41250	40600	53400	28850	41150	40822.15	9.25	0	-3668	42083	41616	41383	40916	40683	41500	40800	160	12250	1000	30450	50	1	15970512	6548	6.97	0.45	12	0.06	5884.00	90399.00	49200	20230504	-16.67	34600	20230104	18.50	49200	-16.67	20230504	34600	18.50	20230104	49200	-16.67	20230504	34600	18.50	20230104	0.28	N	344820	1000	159 억	1477043	N	N	378	N	N
69	20231019	131013	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40950	-200	5	-0.49	356455450	8735	18.71	41250	41250	40600	53400	28850	41150	40807.37	9.25	0	-3513	42083	41616	41383	40916	40683	41500	40800	160	12250	1000	30450	50	1	15970512	6540	6.96	0.45	12	0.05	5884.00	90399.00	49200	20230504	-16.77	34600	20230104	18.35	49200	-16.77	20230504	34600	18.35	20230104	49200	-16.77	20230504	34600	18.35	20230104	0.28	N	344820	1000	159 억	1477043	N	N	378	N	N
70	20231019	121019	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40700	-450	5	-1.09	275117000	6740	14.44	41250	41250	40600	53400	28850	41150	40818.10	9.25	0	-3019	42083	41616	41383	40916	40683	41500	40800	160	12250	1000	30450	50	1	15970512	6500	6.92	0.45	12	0.04	5884.00	90399.00	49200	20230504	-17.28	34600	20230104	17.63	49200	-17.28	20230504	34600	17.63	20230104	49200	-17.28	20230504	34600	17.63	20230104	0.28	N	344820	1000	159 억	1477043	N	N	378	N	N
71	20231019	111013	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40750	-400	5	-0.97	207213300	5071	10.86	41250	41250	40650	53400	28850	41150	40861.90	9.25	0	-1715	42083	41616	41383	40916	40683	41500	40800	160	12250	1000	30450	50	1	15970512	6508	6.93	0.45	12	0.03	5884.00	90399.00	49200	20230504	-17.17	34600	20230104	17.77	49200	-17.17	20230504	34600	17.77	20230104	49200	-17.17	20230504	34600	17.77	20230104	0.28	N	344820	1000	159 억	1477043	N	N	378	N	N
72	20231019	101008	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41000	-150	5	-0.36	138497800	3388	7.26	41250	41250	40650	53400	28850	41150	40878.20	9.25	0	-1214	42083	41616	41383	40916	40683	41500	40800	160	12250	1000	30450	50	1	15970512	6548	6.97	0.45	12	0.02	5884.00	90399.00	49200	20230504	-16.67	34600	20230104	18.50	49200	-16.67	20230504	34600	18.50	20230104	49200	-16.67	20230504	34600	18.50	20230104	0.28	N	344820	1000	159 억	1477043	N	N	378	N	N
73	20231019	091017	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40900	-250	5	-0.61	55718650	1359	2.91	41250	41250	40900	53400	28850	41150	40998.74	9.25	0	-675	42083	41616	41383	40916	40683	41500	40800	160	12250	1000	30450	50	1	15970512	6532	6.95	0.45	12	0.01	5884.00	90399.00	49200	20230504	-16.87	34600	20230104	18.21	49200	-16.87	20230504	34600	18.21	20230104	49200	-16.87	20230504	34600	18.21	20230104	0.28	N	344820	1000	159 억	1477043	N	N	378	N	N
74	20231018	161021	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41150	-450	5	-1.08	1420248350	34398	559.95	41600	41850	41150	54000	29150	41600	41288.69	9.23	0	2508	42100	41850	41600	41350	41100	41725	41225	160	12400	1000	30780	50	1	15970512	6572	6.99	0.46	12	0.22	5884.00	90399.00	49200	20230504	-16.36	34600	20230104	18.93	49200	-16.36	20230504	34600	18.93	20230104	49200	-16.36	20230504	34600	18.93	20230104	0.28	N	344820	1000	159 억	1474632	N	N	378	N	N
75	20231018	151012	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41550	-50	5	-0.12	466721350	11231	182.83	41600	41850	41250	54000	29150	41600	41556.53	9.23	0	2830	42100	41850	41600	41350	41100	41725	41225	160	12400	1000	30780	50	1	15970512	6636	7.06	0.46	12	0.07	5884.00	90399.00	49200	20230504	-15.55	34600	20230104	20.09	49200	-15.55	20230504	34600	20.09	20230104	49200	-15.55	20230504	34600	20.09	20230104	0.28	N	344820	1000	159 억	1474632	N	N	6	N	N
76	20231018	140957	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41500	-100	5	-0.24	419140650	10086	164.19	41600	41850	41250	54000	29150	41600	41556.68	9.23	0	2713	42100	41850	41600	41350	41100	41725	41225	160	12400	1000	30780	50	1	15970512	6628	7.05	0.46	12	0.06	5884.00	90399.00	49200	20230504	-15.65	34600	20230104	19.94	49200	-15.65	20230504	34600	19.94	20230104	49200	-15.65	20230504	34600	19.94	20230104	0.28	N	344820	1000	159 억	1474632	N	N	6	N	N
77	20231018	130954	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41700	100	2	0.24	285497550	6874	111.90	41600	41850	41250	54000	29150	41600	41532.96	9.23	0	1532	42100	41850	41600	41350	41100	41725	41225	160	12400	1000	30780	50	1	15970512	6660	7.09	0.46	12	0.04	5884.00	90399.00	49200	20230504	-15.24	34600	20230104	20.52	49200	-15.24	20230504	34600	20.52	20230104	49200	-15.24	20230504	34600	20.52	20230104	0.28	N	344820	1000	159 억	1474632	N	N	6	N	N
78	20231018	121012	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41450	-150	5	-0.36	146205750	3527	57.41	41600	41700	41250	54000	29150	41600	41453.29	9.23	0	760	42100	41850	41600	41350	41100	41725	41225	160	12400	1000	30780	50	1	15970512	6620	7.04	0.46	12	0.02	5884.00	90399.00	49200	20230504	-15.75	34600	20230104	19.80	49200	-15.75	20230504	34600	19.80	20230104	49200	-15.75	20230504	34600	19.80	20230104	0.28	N	344820	1000	159 억	1474632	N	N	6	N	N
79	20231018	111004	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41550	-50	5	-0.12	70861700	1710	27.84	41600	41700	41250	54000	29150	41600	41439.59	9.23	0	104	42100	41850	41600	41350	41100	41725	41225	160	12400	1000	30780	50	1	15970512	6636	7.06	0.46	12	0.01	5884.00	90399.00	49200	20230504	-15.55	34600	20230104	20.09	49200	-15.55	20230504	34600	20.09	20230104	49200	-15.55	20230504	34600	20.09	20230104	0.28	N	344820	1000	159 억	1474632	N	N	6	N	N
80	20231018	101016	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41400	-200	5	-0.48	58084150	1402	22.82	41600	41700	41250	54000	29150	41600	41429.49	9.23	0	59	42100	41850	41600	41350	41100	41725	41225	160	12400	1000	30780	50	1	15970512	6612	7.04	0.46	12	0.01	5884.00	90399.00	49200	20230504	-15.85	34600	20230104	19.65	49200	-15.85	20230504	34600	19.65	20230104	49200	-15.85	20230504	34600	19.65	20230104	0.28	N	344820	1000	159 억	1474632	N	N	6	N	N
81	20231018	090959	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41300	-300	5	-0.72	15448950	374	6.09	41600	41600	41250	54000	29150	41600	41307.35	9.23	0	-52	42100	41850	41600	41350	41100	41725	41225	160	12400	1000	30780	50	1	15970512	6596	7.02	0.46	12	0.00	5884.00	90399.00	49200	20230504	-16.06	34600	20230104	19.36	49200	-16.06	20230504	34600	19.36	20230104	49200	-16.06	20230504	34600	19.36	20230104	0.28	N	344820	1000	159 억	1474632	N	N	6	N	N
82	20231017	161002	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41600	0	3	0.00	255174500	6143	44.48	41650	41850	41350	54000	29150	41600	41539.05	9.24	0	-2007	42200	41900	41600	41300	41000	42050	41450	160	12400	1000	30780	50	1	15970512	6644	7.07	0.46	12	0.04	5884.00	90399.00	49200	20230504	-15.45	34600	20230104	20.23	49200	-15.45	20230504	34600	20.23	20230104	49200	-15.45	20230504	34600	20.23	20230104	0.29	N	344820	1000	159 억	1475583	N	N	6	N	N
83	20231017	151011	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41450	-150	5	-0.36	239346450	5762	41.72	41650	41850	41350	54000	29150	41600	41538.78	9.24	0	-1896	42200	41900	41600	41300	41000	42050	41450	160	12400	1000	30780	50	1	15970512	6620	7.04	0.46	12	0.04	5884.00	90399.00	49200	20230504	-15.75	34600	20230104	19.80	49200	-15.75	20230504	34600	19.80	20230104	49200	-15.75	20230504	34600	19.80	20230104	0.29	N	344820	1000	159 억	1475583	N	N	0	N	N
84	20231017	141012	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41550	-50	5	-0.12	193548800	4658	33.72	41650	41850	41350	54000	29150	41600	41551.91	9.24	0	-1508	42200	41900	41600	41300	41000	42050	41450	160	12400	1000	30780	50	1	15970512	6636	7.06	0.46	12	0.03	5884.00	90399.00	49200	20230504	-15.55	34600	20230104	20.09	49200	-15.55	20230504	34600	20.09	20230104	49200	-15.55	20230504	34600	20.09	20230104	0.29	N	344820	1000	159 억	1475583	N	N	0	N	N
85	20231017	131003	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41550	-50	5	-0.12	164257750	3953	28.62	41650	41850	41350	54000	29150	41600	41552.68	9.24	0	-1326	42200	41900	41600	41300	41000	42050	41450	160	12400	1000	30780	50	1	15970512	6636	7.06	0.46	12	0.02	5884.00	90399.00	49200	20230504	-15.55	34600	20230104	20.09	49200	-15.55	20230504	34600	20.09	20230104	49200	-15.55	20230504	34600	20.09	20230104	0.29	N	344820	1000	159 억	1475583	N	N	0	N	N
86	20231017	121009	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41400	-200	5	-0.48	141169450	3397	24.59	41650	41850	41350	54000	29150	41600	41557.09	9.24	0	-1067	42200	41900	41600	41300	41000	42050	41450	160	12400	1000	30780	50	1	15970512	6612	7.04	0.46	12	0.02	5884.00	90399.00	49200	20230504	-15.85	34600	20230104	19.65	49200	-15.85	20230504	34600	19.65	20230104	49200	-15.85	20230504	34600	19.65	20230104	0.29	N	344820	1000	159 억	1475583	N	N	0	N	N
87	20231017	110958	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41450	-150	5	-0.36	107123150	2577	18.66	41650	41850	41350	54000	29150	41600	41568.94	9.24	0	-565	42200	41900	41600	41300	41000	42050	41450	160	12400	1000	30780	50	1	15970512	6620	7.04	0.46	12	0.02	5884.00	90399.00	49200	20230504	-15.75	34600	20230104	19.80	49200	-15.75	20230504	34600	19.80	20230104	49200	-15.75	20230504	34600	19.80	20230104	0.29	N	344820	1000	159 억	1475583	N	N	0	N	N
88	20231017	100950	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41550	-50	5	-0.12	74618250	1792	12.97	41650	41850	41500	54000	29150	41600	41639.65	9.24	0	-222	42200	41900	41600	41300	41000	42050	41450	160	12400	1000	30780	50	1	15970512	6636	7.06	0.46	12	0.01	5884.00	90399.00	49200	20230504	-15.55	34600	20230104	20.09	49200	-15.55	20230504	34600	20.09	20230104	49200	-15.55	20230504	34600	20.09	20230104	0.29	N	344820	1000	159 억	1475583	N	N	0	N	N
89	20231017	091002	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41800	200	2	0.48	31671800	760	5.50	41650	41850	41600	54000	29150	41600	41673.42	9.24	0	393	42200	41900	41600	41300	41000	42050	41450	160	12400	1000	30780	50	1	15970512	6676	7.10	0.46	12	0.00	5884.00	90399.00	49200	20230504	-15.04	34600	20230104	20.81	49200	-15.04	20230504	34600	20.81	20230104	49200	-15.04	20230504	34600	20.81	20230104	0.29	N	344820	1000	159 억	1475583	N	N	0	N	N
90	20231016	160959	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41600	50	2	0.12	564834950	13580	163.30	41550	41900	41300	54000	29100	41550	41593.07	9.22	0	3036	41883	41716	41383	41216	40883	41800	41300	160	12450	1000	30740	50	1	15970512	6644	7.07	0.46	12	0.09	5884.00	90399.00	49200	20230504	-15.45	34600	20230104	20.23	49200	-15.45	20230504	34600	20.23	20230104	49200	-15.45	20230504	34600	20.23	20230104	0.29	N	344820	1000	159 억	1472685	N	N	6	N	N
91	20231016	151000	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41600	50	2	0.12	540020900	12984	156.13	41550	41900	41300	54000	29100	41550	41591.26	9.22	0	2875	41883	41716	41383	41216	40883	41800	41300	160	12450	1000	30740	50	1	15970512	6644	7.07	0.46	12	0.08	5884.00	90399.00	49200	20230504	-15.45	34600	20230104	20.23	49200	-15.45	20230504	34600	20.23	20230104	49200	-15.45	20230504	34600	20.23	20230104	0.29	N	344820	1000	159 억	1472685	N	N	6	N	N
92	20231016	141001	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41500	-50	5	-0.12	429280200	10321	124.11	41550	41900	41300	54000	29100	41550	41592.89	9.22	0	2277	41883	41716	41383	41216	40883	41800	41300	160	12450	1000	30740	50	1	15970512	6628	7.05	0.46	12	0.06	5884.00	90399.00	49200	20230504	-15.65	34600	20230104	19.94	49200	-15.65	20230504	34600	19.94	20230104	49200	-15.65	20230504	34600	19.94	20230104	0.29	N	344820	1000	159 억	1472685	N	N	6	N	N
93	20231016	130954	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41450	-100	5	-0.24	376747600	9054	108.87	41550	41900	41300	54000	29100	41550	41611.18	9.22	0	1996	41883	41716	41383	41216	40883	41800	41300	160	12450	1000	30740	50	1	15970512	6620	7.04	0.46	12	0.06	5884.00	90399.00	49200	20230504	-15.75	34600	20230104	19.80	49200	-15.75	20230504	34600	19.80	20230104	49200	-15.75	20230504	34600	19.80	20230104	0.29	N	344820	1000	159 억	1472685	N	N	6	N	N
94	20231016	120956	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41450	-100	5	-0.24	338771000	8137	97.85	41550	41900	41300	54000	29100	41550	41633.40	9.22	0	1763	41883	41716	41383	41216	40883	41800	41300	160	12450	1000	30740	50	1	15970512	6620	7.04	0.46	12	0.05	5884.00	90399.00	49200	20230504	-15.75	34600	20230104	19.80	49200	-15.75	20230504	34600	19.80	20230104	49200	-15.75	20230504	34600	19.80	20230104	0.29	N	344820	1000	159 억	1472685	N	N	6	N	N
95	20231016	110949	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41550	0	3	0.00	242427500	5821	70.00	41550	41900	41300	54000	29100	41550	41647.05	9.22	0	1269	41883	41716	41383	41216	40883	41800	41300	160	12450	1000	30740	50	1	15970512	6636	7.06	0.46	12	0.04	5884.00	90399.00	49200	20230504	-15.55	34600	20230104	20.09	49200	-15.55	20230504	34600	20.09	20230104	49200	-15.55	20230504	34600	20.09	20230104	0.29	N	344820	1000	159 억	1472685	N	N	6	N	N
96	20231016	100943	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41750	200	2	0.48	128509450	3094	37.21	41550	41750	41300	54000	29100	41550	41535.05	9.22	0	1535	41883	41716	41383	41216	40883	41800	41300	160	12450	1000	30740	50	1	15970512	6668	7.10	0.46	12	0.02	5884.00	90399.00	49200	20230504	-15.14	34600	20230104	20.66	49200	-15.14	20230504	34600	20.66	20230104	49200	-15.14	20230504	34600	20.66	20230104	0.29	N	344820	1000	159 억	1472685	N	N	6	N	N
97	20231016	090945	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41400	-150	5	-0.36	11211350	271	3.26	41550	41550	41300	54000	29100	41550	41370.30	9.22	0	1	41883	41716	41383	41216	40883	41800	41300	160	12450	1000	30740	50	1	15970512	6612	7.04	0.46	12	0.00	5884.00	90399.00	49200	20230504	-15.85	34600	20230104	19.65	49200	-15.85	20230504	34600	19.65	20230104	49200	-15.85	20230504	34600	19.65	20230104	0.29	N	344820	1000	159 억	1472685	N	N	6	N	N
98	20231012	161017	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41400	450	2	1.10	404224600	9813	56.64	40950	41500	40800	53200	28700	40950	41192.76	9.17	0	4289	42350	41650	41300	40600	40250	41475	40425	160	12250	1000	30300	50	1	15970512	6612	7.04	0.46	12	0.06	5884.00	90399.00	49200	20230504	-15.85	34600	20230104	19.65	49200	-15.85	20230504	34600	19.65	20230104	49200	-15.85	20230504	34600	19.65	20230104	0.31	N	344820	1000	159 억	1465092	N	N	131	N	N
99	20231012	150952	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41450	500	2	1.22	383912100	9323	53.82	40950	41500	40800	53200	28700	40950	41179.03	9.17	0	4002	42350	41650	41300	40600	40250	41475	40425	160	12250	1000	30300	50	1	15970512	6620	7.04	0.46	12	0.06	5884.00	90399.00	49200	20230504	-15.75	34600	20230104	19.80	49200	-15.75	20230504	34600	19.80	20230104	49200	-15.75	20230504	34600	19.80	20230104	0.31	N	344820	1000	159 억	1465092	N	N	57	N	N
100	20231012	140955	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41450	500	2	1.22	331309850	8053	46.48	40950	41450	40800	53200	28700	40950	41141.17	9.17	0	3242	42350	41650	41300	40600	40250	41475	40425	160	12250	1000	30300	50	1	15970512	6620	7.04	0.46	12	0.05	5884.00	90399.00	49200	20230504	-15.75	34600	20230104	19.80	49200	-15.75	20230504	34600	19.80	20230104	49200	-15.75	20230504	34600	19.80	20230104	0.31	N	344820	1000	159 억	1465092	N	N	57	N	N
101	20231012	130955	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41400	450	2	1.10	280667000	6830	39.43	40950	41450	40800	53200	28700	40950	41093.27	9.17	0	2864	42350	41650	41300	40600	40250	41475	40425	160	12250	1000	30300	50	1	15970512	6612	7.04	0.46	12	0.04	5884.00	90399.00	49200	20230504	-15.85	34600	20230104	19.65	49200	-15.85	20230504	34600	19.65	20230104	49200	-15.85	20230504	34600	19.65	20230104	0.31	N	344820	1000	159 억	1465092	N	N	57	N	N
102	20231012	121005	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41300	350	2	0.85	215284100	5248	30.29	40950	41350	40800	53200	28700	40950	41022.12	9.17	0	2178	42350	41650	41300	40600	40250	41475	40425	160	12250	1000	30300	50	1	15970512	6596	7.02	0.46	12	0.03	5884.00	90399.00	49200	20230504	-16.06	34600	20230104	19.36	49200	-16.06	20230504	34600	19.36	20230104	49200	-16.06	20230504	34600	19.36	20230104	0.31	N	344820	1000	159 억	1465092	N	N	57	N	N
103	20231012	111004	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41100	150	2	0.37	165931550	4048	23.37	40950	41350	40800	53200	28700	40950	40991.00	9.17	0	1286	42350	41650	41300	40600	40250	41475	40425	160	12250	1000	30300	50	1	15970512	6564	6.99	0.45	12	0.03	5884.00	90399.00	49200	20230504	-16.46	34600	20230104	18.79	49200	-16.46	20230504	34600	18.79	20230104	49200	-16.46	20230504	34600	18.79	20230104	0.31	N	344820	1000	159 억	1465092	N	N	57	N	N
104	20231012	100955	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40900	-50	5	-0.12	138805850	3387	19.55	40950	41350	40800	53200	28700	40950	40981.95	9.17	0	982	42350	41650	41300	40600	40250	41475	40425	160	12250	1000	30300	50	1	15970512	6532	6.95	0.45	12	0.02	5884.00	90399.00	49200	20230504	-16.87	34600	20230104	18.21	49200	-16.87	20230504	34600	18.21	20230104	49200	-16.87	20230504	34600	18.21	20230104	0.31	N	344820	1000	159 억	1465092	N	N	57	N	N
105	20231012	091003	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41250	300	2	0.73	34786050	847	4.89	40950	41350	40950	53200	28700	40950	41069.72	9.17	0	377	42350	41650	41300	40600	40250	41475	40425	160	12250	1000	30300	50	1	15970512	6588	7.01	0.46	12	0.01	5884.00	90399.00	49200	20230504	-16.16	34600	20230104	19.22	49200	-16.16	20230504	34600	19.22	20230104	49200	-16.16	20230504	34600	19.22	20230104	0.31	N	344820	1000	159 억	1465092	N	N	57	N	N
106	20231011	160952	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40950	-350	5	-0.85	713196600	17255	62.98	41400	42000	40950	53600	28950	41300	41333.68	9.16	0	2486	42433	41866	41333	40766	40233	42150	41050	160	12300	1000	30560	50	1	15970512	6540	6.96	0.45	12	0.11	5884.00	90399.00	49200	20230504	-16.77	34600	20230104	18.35	49200	-16.77	20230504	34600	18.35	20230104	49200	-16.77	20230504	34600	18.35	20230104	0.30	N	344820	1000	159 억	1462371	N	N	57	N	N
107	20231011	150957	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41100	-200	5	-0.48	652101400	15765	57.54	41400	42000	41050	53600	28950	41300	41363.87	9.16	0	2957	42433	41866	41333	40766	40233	42150	41050	160	12300	1000	30560	50	1	15970512	6564	6.99	0.45	12	0.10	5884.00	90399.00	49200	20230504	-16.46	34600	20230104	18.79	49200	-16.46	20230504	34600	18.79	20230104	49200	-16.46	20230504	34600	18.79	20230104	0.30	N	344820	1000	159 억	1462371	N	N	144	N	N
108	20231011	141000	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41150	-150	5	-0.36	526353400	12709	46.39	41400	42000	41100	53600	28950	41300	41415.80	9.16	0	1774	42433	41866	41333	40766	40233	42150	41050	160	12300	1000	30560	50	1	15970512	6572	6.99	0.46	12	0.08	5884.00	90399.00	49200	20230504	-16.36	34600	20230104	18.93	49200	-16.36	20230504	34600	18.93	20230104	49200	-16.36	20230504	34600	18.93	20230104	0.30	N	344820	1000	159 억	1462371	N	N	144	N	N
109	20231011	130948	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41150	-150	5	-0.36	420794300	10147	37.04	41400	42000	41100	53600	28950	41300	41469.82	9.16	0	1381	42433	41866	41333	40766	40233	42150	41050	160	12300	1000	30560	50	1	15970512	6572	6.99	0.46	12	0.06	5884.00	90399.00	49200	20230504	-16.36	34600	20230104	18.93	49200	-16.36	20230504	34600	18.93	20230104	49200	-16.36	20230504	34600	18.93	20230104	0.30	N	344820	1000	159 억	1462371	N	N	144	N	N
110	20231011	121007	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41250	-50	5	-0.12	320437600	7710	28.14	41400	42000	41150	53600	28950	41300	41561.30	9.16	0	876	42433	41866	41333	40766	40233	42150	41050	160	12300	1000	30560	50	1	15970512	6588	7.01	0.46	12	0.05	5884.00	90399.00	49200	20230504	-16.16	34600	20230104	19.22	49200	-16.16	20230504	34600	19.22	20230104	49200	-16.16	20230504	34600	19.22	20230104	0.30	N	344820	1000	159 억	1462371	N	N	144	N	N
111	20231011	111001	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41450	150	2	0.36	215175350	5161	18.84	41400	42000	41300	53600	28950	41300	41692.57	9.16	0	365	42433	41866	41333	40766	40233	42150	41050	160	12300	1000	30560	50	1	15970512	6620	7.04	0.46	12	0.03	5884.00	90399.00	49200	20230504	-15.75	34600	20230104	19.80	49200	-15.75	20230504	34600	19.80	20230104	49200	-15.75	20230504	34600	19.80	20230104	0.30	N	344820	1000	159 억	1462371	N	N	144	N	N
112	20231011	100954	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41450	150	2	0.36	158638700	3800	13.87	41400	42000	41300	53600	28950	41300	41747.03	9.16	0	223	42433	41866	41333	40766	40233	42150	41050	160	12300	1000	30560	50	1	15970512	6620	7.04	0.46	12	0.02	5884.00	90399.00	49200	20230504	-15.75	34600	20230104	19.80	49200	-15.75	20230504	34600	19.80	20230104	49200	-15.75	20230504	34600	19.80	20230104	0.30	N	344820	1000	159 억	1462371	N	N	144	N	N
113	20231011	090957	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41900	600	2	1.45	72156050	1728	6.31	41400	41950	41300	53600	28950	41300	41756.97	9.16	0	328	42433	41866	41333	40766	40233	42150	41050	160	12300	1000	30560	50	1	15970512	6692	7.12	0.46	12	0.01	5884.00	90399.00	49200	20230504	-14.84	34600	20230104	21.10	49200	-14.84	20230504	34600	21.10	20230104	49200	-14.84	20230504	34600	21.10	20230104	0.30	N	344820	1000	159 억	1462371	N	N	144	N	N
114	20231010	161601	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41300	450	2	1.10	1137432000	27394	419.83	40850	41900	40800	53100	28600	40850	41521.59	9.08	0	11829	41216	41032	40716	40532	40216	41125	40625	160	12250	1000	30220	50	1	15970512	6596	7.02	0.46	12	0.17	5884.00	90399.00	49200	20230504	-16.06	34600	20230104	19.36	49200	-16.06	20230504	34600	19.36	20230104	49200	-16.06	20230504	34600	19.36	20230104	0.31	N	344820	1000	159 억	1450046	N	N	144	N	N
115	20231010	150943	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41450	600	2	1.47	1059990850	25519	391.10	40850	41900	40800	53100	28600	40850	41537.32	9.08	0	11239	41216	41032	40716	40532	40216	41125	40625	160	12250	1000	30220	50	1	15970512	6620	7.04	0.46	12	0.16	5884.00	90399.00	49200	20230504	-15.75	34600	20230104	19.80	49200	-15.75	20230504	34600	19.80	20230104	49200	-15.75	20230504	34600	19.80	20230104	0.31	N	344820	1000	159 억	1450046	N	N	0	N	N
116	20231010	140950	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41500	650	2	1.59	898926800	21638	331.62	40850	41900	40800	53100	28600	40850	41543.89	9.08	0	10249	41216	41032	40716	40532	40216	41125	40625	160	12250	1000	30220	50	1	15970512	6628	7.05	0.46	12	0.14	5884.00	90399.00	49200	20230504	-15.65	34600	20230104	19.94	49200	-15.65	20230504	34600	19.94	20230104	49200	-15.65	20230504	34600	19.94	20230104	0.31	N	344820	1000	159 억	1450046	N	N	0	N	N
117	20231010	130944	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41550	700	2	1.71	753448800	18129	277.84	40850	41900	40800	53100	28600	40850	41560.42	9.08	0	9022	41216	41032	40716	40532	40216	41125	40625	160	12250	1000	30220	50	1	15970512	6636	7.06	0.46	12	0.11	5884.00	90399.00	49200	20230504	-15.55	34600	20230104	20.09	49200	-15.55	20230504	34600	20.09	20230104	49200	-15.55	20230504	34600	20.09	20230104	0.31	N	344820	1000	159 억	1450046	N	N	0	N	N
118	20231010	120940	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41650	800	2	1.96	635582550	15295	234.41	40850	41900	40800	53100	28600	40850	41554.92	9.08	0	8024	41216	41032	40716	40532	40216	41125	40625	160	12250	1000	30220	50	1	15970512	6652	7.08	0.46	12	0.10	5884.00	90399.00	49200	20230504	-15.35	34600	20230104	20.38	49200	-15.35	20230504	34600	20.38	20230104	49200	-15.35	20230504	34600	20.38	20230104	0.31	N	344820	1000	159 억	1450046	N	N	0	N	N
119	20231010	110922	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41850	1000	2	2.45	497795750	11998	183.88	40850	41900	40800	53100	28600	40850	41489.89	9.08	0	6554	41216	41032	40716	40532	40216	41125	40625	160	12250	1000	30220	50	1	15970512	6684	7.11	0.46	12	0.08	5884.00	90399.00	49200	20230504	-14.94	34600	20230104	20.95	49200	-14.94	20230504	34600	20.95	20230104	49200	-14.94	20230504	34600	20.95	20230104	0.31	N	344820	1000	159 억	1450046	N	N	0	N	N
120	20231010	100933	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41500	650	2	1.59	343806050	8312	127.39	40850	41700	40800	53100	28600	40850	41362.61	9.08	0	3911	41216	41032	40716	40532	40216	41125	40625	160	12250	1000	30220	50	1	15970512	6628	7.05	0.46	12	0.05	5884.00	90399.00	49200	20230504	-15.65	34600	20230104	19.94	49200	-15.65	20230504	34600	19.94	20230104	49200	-15.65	20230504	34600	19.94	20230104	0.31	N	344820	1000	159 억	1450046	N	N	0	N	N
121	20231010	090927	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41400	550	2	1.35	78743650	1914	29.33	40850	41400	40800	53100	28600	40850	41140.88	9.08	0	1238	41216	41032	40716	40532	40216	41125	40625	160	12250	1000	30220	50	1	15970512	6612	7.04	0.46	12	0.01	5884.00	90399.00	49200	20230504	-15.85	34600	20230104	19.65	49200	-15.85	20230504	34600	19.65	20230104	49200	-15.85	20230504	34600	19.65	20230104	0.31	N	344820	1000	159 억	1450046	N	N	0	N	N
122	20231006	160936	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40850	100	2	0.25	265572950	6524	37.12	40400	40900	40400	52900	28550	40750	40707.07	9.09	0	-1229	41283	41016	40683	40416	40083	41150	40550	160	12150	1000	30150	50	1	15970512	6524	6.94	0.45	12	0.04	5884.00	90399.00	49200	20230504	-16.97	34600	20230104	18.06	49200	-16.97	20230504	34600	18.06	20230104	49200	-16.97	20230504	34600	18.06	20230104	0.32	N	344820	1000	159 억	1452052	N	N	0	N	N
123	20231006	150921	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40750	0	3	0.00	248654150	6109	34.76	40400	40900	40400	52900	28550	40750	40702.92	9.09	0	-1236	41283	41016	40683	40416	40083	41150	40550	160	12150	1000	30150	50	1	15970512	6508	6.93	0.45	12	0.04	5884.00	90399.00	49200	20230504	-17.17	34600	20230104	17.77	49200	-17.17	20230504	34600	17.77	20230104	49200	-17.17	20230504	34600	17.77	20230104	0.32	N	344820	1000	159 억	1452052	N	N	0	N	N
124	20231006	140924	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40800	50	2	0.12	205598300	5054	28.76	40400	40900	40400	52900	28550	40750	40680.31	9.09	0	-992	41283	41016	40683	40416	40083	41150	40550	160	12150	1000	30150	50	1	15970512	6516	6.93	0.45	12	0.03	5884.00	90399.00	49200	20230504	-17.07	34600	20230104	17.92	49200	-17.07	20230504	34600	17.92	20230104	49200	-17.07	20230504	34600	17.92	20230104	0.32	N	344820	1000	159 억	1452052	N	N	0	N	N
125	20231006	130913	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40750	0	3	0.00	165385950	4068	23.15	40400	40850	40400	52900	28550	40750	40655.35	9.09	0	-867	41283	41016	40683	40416	40083	41150	40550	160	12150	1000	30150	50	1	15970512	6508	6.93	0.45	12	0.03	5884.00	90399.00	49200	20230504	-17.17	34600	20230104	17.77	49200	-17.17	20230504	34600	17.77	20230104	49200	-17.17	20230504	34600	17.77	20230104	0.32	N	344820	1000	159 억	1452052	N	N	0	N	N
126	20231006	120912	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40700	-50	5	-0.12	126472500	3112	17.71	40400	40850	40400	52900	28550	40750	40640.26	9.09	0	-721	41283	41016	40683	40416	40083	41150	40550	160	12150	1000	30150	50	1	15970512	6500	6.92	0.45	12	0.02	5884.00	90399.00	49200	20230504	-17.28	34600	20230104	17.63	49200	-17.28	20230504	34600	17.63	20230104	49200	-17.28	20230504	34600	17.63	20230104	0.32	N	344820	1000	159 억	1452052	N	N	0	N	N
127	20231006	110904	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40700	-50	5	-0.12	92114950	2267	12.90	40400	40850	40400	52900	28550	40750	40632.97	9.09	0	-542	41283	41016	40683	40416	40083	41150	40550	160	12150	1000	30150	50	1	15970512	6500	6.92	0.45	12	0.01	5884.00	90399.00	49200	20230504	-17.28	34600	20230104	17.63	49200	-17.28	20230504	34600	17.63	20230104	49200	-17.28	20230504	34600	17.63	20230104	0.32	N	344820	1000	159 억	1452052	N	N	0	N	N
128	20231006	100911	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40750	0	3	0.00	70323250	1732	9.85	40400	40850	40400	52900	28550	40750	40602.34	9.09	0	-436	41283	41016	40683	40416	40083	41150	40550	160	12150	1000	30150	50	1	15970512	6508	6.93	0.45	12	0.01	5884.00	90399.00	49200	20230504	-17.17	34600	20230104	17.77	49200	-17.17	20230504	34600	17.77	20230104	49200	-17.17	20230504	34600	17.77	20230104	0.32	N	344820	1000	159 억	1452052	N	N	0	N	N
129	20231006	090903	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40700	-50	5	-0.12	11305200	279	1.59	40400	40700	40400	52900	28550	40750	40520.43	9.09	0	-99	41283	41016	40683	40416	40083	41150	40550	160	12150	1000	30150	50	1	15970512	6500	6.92	0.45	12	0.00	5884.00	90399.00	49200	20230504	-17.28	34600	20230104	17.63	49200	-17.28	20230504	34600	17.63	20230104	49200	-17.28	20230504	34600	17.63	20230104	0.32	N	344820	1000	159 억	1452052	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History