KissMeData/462520/price/prices-20231101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	settlingMonth	volumeTurnoverRate	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	marketWarningCode	shortOverheated
2	20231130	161407	57	100.00	KOSPI	비금속광물	N	N	N	N	N	23050	200	2	0.88	806347900	35057	89.17	22900	23350	22600	29700	16000	22850	23001.02	0.24	0	5792	23616	23232	22916	22532	22216	23425	22725	59	6850	500	15990	50	1	11855168	2733	12	0.30	74100	20230803	-68.89	18300	20231031	25.96	74100	-68.89	20230803	18300	25.96	20231031	74100	-68.89	20230803	18300	25.96	20231031	0.33	N	462520	500	59 억	28047	N	N	0	N	00	N
3	20231130	151406	57	100.00	KOSPI	비금속광물	N	N	N	N	N	23250	400	2	1.75	733906550	31935	81.23	22900	23350	22600	29700	16000	22850	22981.26	0.24	0	5296	23616	23232	22916	22532	22216	23425	22725	59	6850	500	15990	50	1	11855168	2756	12	0.27	74100	20230803	-68.62	18300	20231031	27.05	74100	-68.62	20230803	18300	27.05	20231031	74100	-68.62	20230803	18300	27.05	20231031	0.33	N	462520	500	59 억	28047	N	N	0	N	00	N
4	20231130	141401	57	100.00	KOSPI	비금속광물	N	N	N	N	N	23250	400	2	1.75	636306600	27718	70.51	22900	23350	22600	29700	16000	22850	22956.44	0.24	0	4991	23616	23232	22916	22532	22216	23425	22725	59	6850	500	15990	50	1	11855168	2756	12	0.23	74100	20230803	-68.62	18300	20231031	27.05	74100	-68.62	20230803	18300	27.05	20231031	74100	-68.62	20230803	18300	27.05	20231031	0.33	N	462520	500	59 억	28047	N	N	0	N	00	N
5	20231130	131401	57	100.00	KOSPI	비금속광물	N	N	N	N	N	23150	300	2	1.31	525650800	22958	58.40	22900	23200	22600	29700	16000	22850	22896.19	0.24	0	5125	23616	23232	22916	22532	22216	23425	22725	59	6850	500	15990	50	1	11855168	2744	12	0.19	74100	20230803	-68.76	18300	20231031	26.50	74100	-68.76	20230803	18300	26.50	20231031	74100	-68.76	20230803	18300	26.50	20231031	0.33	N	462520	500	59 억	28047	N	N	0	N	00	N
6	20231130	121417	57	100.00	KOSPI	비금속광물	N	N	N	N	N	23000	150	2	0.66	461307750	20168	51.30	22900	23150	22600	29700	16000	22850	22873.25	0.24	0	4936	23616	23232	22916	22532	22216	23425	22725	59	6850	500	15990	50	1	11855168	2727	12	0.17	74100	20230803	-68.96	18300	20231031	25.68	74100	-68.96	20230803	18300	25.68	20231031	74100	-68.96	20230803	18300	25.68	20231031	0.33	N	462520	500	59 억	28047	N	N	0	N	00	N
7	20231130	111410	57	100.00	KOSPI	비금속광물	N	N	N	N	N	22900	50	2	0.22	323499700	14166	36.03	22900	23050	22600	29700	16000	22850	22836.35	0.24	0	1875	23616	23232	22916	22532	22216	23425	22725	59	6850	500	15990	50	1	11855168	2715	12	0.12	74100	20230803	-69.10	18300	20231031	25.14	74100	-69.10	20230803	18300	25.14	20231031	74100	-69.10	20230803	18300	25.14	20231031	0.33	N	462520	500	59 억	28047	N	N	0	N	00	N
8	20231130	101402	57	100.00	KOSPI	비금속광물	N	N	N	N	N	22900	50	2	0.22	253081050	11099	28.23	22900	23050	22600	29700	16000	22850	22802.15	0.24	0	1228	23616	23232	22916	22532	22216	23425	22725	59	6850	500	15990	50	1	11855168	2715	12	0.09	74100	20230803	-69.10	18300	20231031	25.14	74100	-69.10	20230803	18300	25.14	20231031	74100	-69.10	20230803	18300	25.14	20231031	0.33	N	462520	500	59 억	28047	N	N	0	N	00	N
9	20231130	091403	57	100.00	KOSPI	비금속광물	N	N	N	N	N	22700	-150	5	-0.66	64802900	2855	7.26	22900	22900	22600	29700	16000	22850	22698.04	0.24	0	678	23616	23232	22916	22532	22216	23425	22725	59	6850	500	15990	50	1	11855168	2691	12	0.02	74100	20230803	-69.37	18300	20231031	24.04	74100	-69.37	20230803	18300	24.04	20231031	74100	-69.37	20230803	18300	24.04	20231031	0.33	N	462520	500	59 억	28047	N	N	0	N	00	N
10	20231129	161355	57	100.00	KOSPI	비금속광물	N	N	N	N	N	22850	-200	5	-0.87	876706000	38362	50.82	22800	23300	22600	29950	16150	23050	22853.52	0.27	0	-3782	24483	23766	23333	22616	22183	23550	22400	59	6900	500	16130	50	1	11855168	2709	12	0.32	74100	20230803	-69.16	18300	20231031	24.86	74100	-69.16	20230803	18300	24.86	20231031	74100	-69.16	20230803	18300	24.86	20231031	0.34	N	462520	500	59 억	31838	N	N	0	N	00	N
11	20231129	151407	57	100.00	KOSPI	비금속광물	N	N	N	N	N	22800	-250	5	-1.08	839406100	36726	48.66	22800	23300	22600	29950	16150	23050	22855.91	0.27	0	-3850	24483	23766	23333	22616	22183	23550	22400	59	6900	500	16130	50	1	11855168	2703	12	0.31	74100	20230803	-69.23	18300	20231031	24.59	74100	-69.23	20230803	18300	24.59	20231031	74100	-69.23	20230803	18300	24.59	20231031	0.34	N	462520	500	59 억	31838	N	N	0	N	00	N
12	20231129	141400	57	100.00	KOSPI	비금속광물	N	N	N	N	N	22800	-250	5	-1.08	639209150	27901	36.97	22800	23300	22650	29950	16150	23050	22909.90	0.27	0	-3192	24483	23766	23333	22616	22183	23550	22400	59	6900	500	16130	50	1	11855168	2703	12	0.24	74100	20230803	-69.23	18300	20231031	24.59	74100	-69.23	20230803	18300	24.59	20231031	74100	-69.23	20230803	18300	24.59	20231031	0.34	N	462520	500	59 억	31838	N	N	0	N	00	N
13	20231129	131400	57	100.00	KOSPI	비금속광물	N	N	N	N	N	22850	-200	5	-0.87	575006550	25089	33.24	22800	23300	22650	29950	16150	23050	22918.67	0.27	0	-4639	24483	23766	23333	22616	22183	23550	22400	59	6900	500	16130	50	1	11855168	2709	12	0.21	74100	20230803	-69.16	18300	20231031	24.86	74100	-69.16	20230803	18300	24.86	20231031	74100	-69.16	20230803	18300	24.86	20231031	0.34	N	462520	500	59 억	31838	N	N	0	N	00	N
14	20231129	121401	57	100.00	KOSPI	비금속광물	N	N	N	N	N	23000	-50	5	-0.22	465230600	20278	26.87	22800	23300	22650	29950	16150	23050	22942.63	0.27	0	-4678	24483	23766	23333	22616	22183	23550	22400	59	6900	500	16130	50	1	11855168	2727	12	0.17	74100	20230803	-68.96	18300	20231031	25.68	74100	-68.96	20230803	18300	25.68	20231031	74100	-68.96	20230803	18300	25.68	20231031	0.34	N	462520	500	59 억	31838	N	N	0	N	00	N
15	20231129	111403	57	100.00	KOSPI	비금속광물	N	N	N	N	N	22850	-200	5	-0.87	406398350	17721	23.48	22800	23300	22650	29950	16150	23050	22933.15	0.27	0	-4705	24483	23766	23333	22616	22183	23550	22400	59	6900	500	16130	50	1	11855168	2709	12	0.15	74100	20230803	-69.16	18300	20231031	24.86	74100	-69.16	20230803	18300	24.86	20231031	74100	-69.16	20230803	18300	24.86	20231031	0.34	N	462520	500	59 억	31838	N	N	0	N	00	N
16	20231129	101400	57	100.00	KOSPI	비금속광물	N	N	N	N	N	23050	0	3	0.00	352864950	15385	20.38	22800	23300	22650	29950	16150	23050	22935.65	0.27	0	-4786	24483	23766	23333	22616	22183	23550	22400	59	6900	500	16130	50	1	11855168	2733	12	0.13	74100	20230803	-68.89	18300	20231031	25.96	74100	-68.89	20230803	18300	25.96	20231031	74100	-68.89	20230803	18300	25.96	20231031	0.34	N	462520	500	59 억	31838	N	N	0	N	00	N
17	20231129	091353	57	100.00	KOSPI	비금속광물	N	N	N	N	N	23000	-50	5	-0.22	124506600	5442	7.21	22800	23300	22800	29950	16150	23050	22878.83	0.27	0	-2297	24483	23766	23333	22616	22183	23550	22400	59	6900	500	16130	50	1	11855168	2727	12	0.05	74100	20230803	-68.96	18300	20231031	25.68	74100	-68.96	20230803	18300	25.68	20231031	74100	-68.96	20230803	18300	25.68	20231031	0.34	N	462520	500	59 억	31838	N	N	0	N	00	N
18	20231128	161353	57	100.00	KOSPI	비금속광물	N	N	N	N	N	23050	-1000	5	-4.16	1751472350	75113	142.19	24050	24050	22900	31250	16850	24050	23318.07	0.28	0	-961	25416	24732	24166	23482	22916	24450	23200	59	7200	500	16830	50	1	11855168	2733	12	0.63	74100	20230803	-68.89	18300	20231031	25.96	74100	-68.89	20230803	18300	25.96	20231031	74100	-68.89	20230803	18300	25.96	20231031	0.25	N	462520	500	59 억	33415	N	N	4	N	00	N
19	20231128	151220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	22950	-1100	5	-4.57	1681795750	72087	136.47	24050	24050	22900	31250	16850	24050	23330.06	0.28	0	-911	25416	24732	24166	23482	22916	24450	23200	59	7200	500	16830	50	1	11855168	2721	12	0.61	74100	20230803	-69.03	18300	20231031	25.41	74100	-69.03	20230803	18300	25.41	20231031	74100	-69.03	20230803	18300	25.41	20231031	0.25	N	462520	500	59 억	33415	N	N	4	N	00	N
20	20231128	141343	57	100.00	KOSPI	비금속광물	N	N	N	N	N	23000	-1050	5	-4.37	1409215550	60233	114.03	24050	24050	23000	31250	16850	24050	23396.05	0.28	0	405	25416	24732	24166	23482	22916	24450	23200	59	7200	500	16830	50	1	11855168	2727	12	0.51	74100	20230803	-68.96	18300	20231031	25.68	74100	-68.96	20230803	18300	25.68	20231031	74100	-68.96	20230803	18300	25.68	20231031	0.25	N	462520	500	59 억	33415	N	N	4	N	00	N
21	20231128	131344	57	100.00	KOSPI	비금속광물	N	N	N	N	N	23200	-850	5	-3.53	1144218000	48755	92.30	24050	24050	23100	31250	16850	24050	23468.71	0.28	0	2125	25416	24732	24166	23482	22916	24450	23200	59	7200	500	16830	50	1	11855168	2750	12	0.41	74100	20230803	-68.69	18300	20231031	26.78	74100	-68.69	20230803	18300	26.78	20231031	74100	-68.69	20230803	18300	26.78	20231031	0.25	N	462520	500	59 억	33415	N	N	4	N	00	N
22	20231128	121352	57	100.00	KOSPI	비금속광물	N	N	N	N	N	23350	-700	5	-2.91	912549500	38772	73.40	24050	24050	23250	31250	16850	24050	23536.28	0.28	0	2944	25416	24732	24166	23482	22916	24450	23200	59	7200	500	16830	50	1	11855168	2768	12	0.33	74100	20230803	-68.49	18300	20231031	27.60	74100	-68.49	20230803	18300	27.60	20231031	74100	-68.49	20230803	18300	27.60	20231031	0.25	N	462520	500	59 억	33415	N	N	4	N	00	N
23	20231128	111353	57	100.00	KOSPI	비금속광물	N	N	N	N	N	23600	-450	5	-1.87	537582450	22752	43.07	24050	24050	23350	31250	16850	24050	23627.88	0.28	0	1578	25416	24732	24166	23482	22916	24450	23200	59	7200	500	16830	50	1	11855168	2798	12	0.19	74100	20230803	-68.15	18300	20231031	28.96	74100	-68.15	20230803	18300	28.96	20231031	74100	-68.15	20230803	18300	28.96	20231031	0.25	N	462520	500	59 억	33415	N	N	4	N	00	N
24	20231128	101348	57	100.00	KOSPI	비금속광물	N	N	N	N	N	23600	-450	5	-1.87	397930550	16822	31.85	24050	24050	23350	31250	16850	24050	23655.32	0.28	0	97	25416	24732	24166	23482	22916	24450	23200	59	7200	500	16830	50	1	11855168	2798	12	0.14	74100	20230803	-68.15	18300	20231031	28.96	74100	-68.15	20230803	18300	28.96	20231031	74100	-68.15	20230803	18300	28.96	20231031	0.25	N	462520	500	59 억	33415	N	N	4	N	00	N
25	20231128	091348	57	100.00	KOSPI	비금속광물	N	N	N	N	N	23800	-250	5	-1.04	93475450	3934	7.45	24050	24050	23600	31250	16850	24050	23760.77	0.28	0	31	25416	24732	24166	23482	22916	24450	23200	59	7200	500	16830	50	1	11855168	2822	12	0.03	74100	20230803	-67.88	18300	20231031	30.05	74100	-67.88	20230803	18300	30.05	20231031	74100	-67.88	20230803	18300	30.05	20231031	0.25	N	462520	500	59 억	33415	N	N	4	N	00	N
26	20231127	161337	57	100.00	KOSPI	비금속광물	N	N	N	N	N	24050	-800	5	-3.22	1250672500	52012	41.03	24850	24850	23600	32300	17400	24850	24043.68	0.31	0	-2103	26050	25450	24450	23850	22850	25750	24150	59	7450	500	17390	50	1	11855168	2851	12	0.44	74100	20230803	-67.54	18300	20231031	31.42	74100	-67.54	20230803	18300	31.42	20231031	74100	-67.54	20230803	18300	31.42	20231031	0.26	N	462520	500	59 억	36283	N	N	4	N	00	N
27	20231127	151352	57	100.00	KOSPI	비금속광물	N	N	N	N	N	24050	-800	5	-3.22	1150687550	47852	37.75	24850	24850	23600	32300	17400	24850	24044.56	0.31	0	-2584	26050	25450	24450	23850	22850	25750	24150	59	7450	500	17390	50	1	11855168	2851	12	0.40	74100	20230803	-67.54	18300	20231031	31.42	74100	-67.54	20230803	18300	31.42	20231031	74100	-67.54	20230803	18300	31.42	20231031	0.26	N	462520	500	59 억	36283	N	N	0	N	00	N
28	20231127	141348	57	100.00	KOSPI	비금속광물	N	N	N	N	N	24100	-750	5	-3.02	1052264700	43748	34.51	24850	24850	23600	32300	17400	24850	24050.43	0.31	0	-3735	26050	25450	24450	23850	22850	25750	24150	59	7450	500	17390	50	1	11855168	2857	12	0.37	74100	20230803	-67.48	18300	20231031	31.69	74100	-67.48	20230803	18300	31.69	20231031	74100	-67.48	20230803	18300	31.69	20231031	0.26	N	462520	500	59 억	36283	N	N	0	N	00	N
29	20231127	131353	57	100.00	KOSPI	비금속광물	N	N	N	N	N	24050	-800	5	-3.22	977457300	40635	32.05	24850	24850	23600	32300	17400	24850	24051.95	0.31	0	-4494	26050	25450	24450	23850	22850	25750	24150	59	7450	500	17390	50	1	11855168	2851	12	0.34	74100	20230803	-67.54	18300	20231031	31.42	74100	-67.54	20230803	18300	31.42	20231031	74100	-67.54	20230803	18300	31.42	20231031	0.26	N	462520	500	59 억	36283	N	N	0	N	00	N
30	20231127	121358	57	100.00	KOSPI	비금속광물	N	N	N	N	N	23950	-900	5	-3.62	900582250	37431	29.53	24850	24850	23600	32300	17400	24850	24056.98	0.31	0	-4313	26050	25450	24450	23850	22850	25750	24150	59	7450	500	17390	50	1	11855168	2839	12	0.32	74100	20230803	-67.68	18300	20231031	30.87	74100	-67.68	20230803	18300	30.87	20231031	74100	-67.68	20230803	18300	30.87	20231031	0.26	N	462520	500	59 억	36283	N	N	0	N	00	N
31	20231127	111336	57	100.00	KOSPI	비금속광물	N	N	N	N	N	23900	-950	5	-3.82	760809400	31565	24.90	24850	24850	23600	32300	17400	24850	24099.78	0.31	0	-4284	26050	25450	24450	23850	22850	25750	24150	59	7450	500	17390	50	1	11855168	2833	12	0.27	74100	20230803	-67.75	18300	20231031	30.60	74100	-67.75	20230803	18300	30.60	20231031	74100	-67.75	20230803	18300	30.60	20231031	0.26	N	462520	500	59 억	36283	N	N	0	N	00	N
32	20231127	101332	57	100.00	KOSPI	비금속광물	N	N	N	N	N	23900	-950	5	-3.82	621215150	25755	20.32	24850	24850	23600	32300	17400	24850	24116.39	0.31	0	-2510	26050	25450	24450	23850	22850	25750	24150	59	7450	500	17390	50	1	11855168	2833	12	0.22	74100	20230803	-67.75	18300	20231031	30.60	74100	-67.75	20230803	18300	30.60	20231031	74100	-67.75	20230803	18300	30.60	20231031	0.26	N	462520	500	59 억	36283	N	N	0	N	00	N
33	20231127	091336	57	100.00	KOSPI	비금속광물	N	N	N	N	N	24300	-550	5	-2.21	232327050	9478	7.48	24850	24850	24250	32300	17400	24850	24507.44	0.31	0	-2639	26050	25450	24450	23850	22850	25750	24150	59	7450	500	17390	50	1	11855168	2881	12	0.08	74100	20230803	-67.21	18300	20231031	32.79	74100	-67.21	20230803	18300	32.79	20231031	74100	-67.21	20230803	18300	32.79	20231031	0.26	N	462520	500	59 억	36283	N	N	0	N	00	N
34	20231124	161328	57	100.00	KOSPI	비금속광물	N	N	N	N	N	24850	1250	2	5.30	3059748200	125153	178.77	23700	25050	23450	30650	16550	23600	24446.26	0.16	0	16050	24633	24116	23733	23216	22833	23925	23025	59	7050	500	16520	50	1	11855168	2946	12	1.06	74100	20230803	-66.46	18300	20231031	35.79	74100	-66.46	20230803	18300	35.79	20231031	74100	-66.46	20230803	18300	35.79	20231031	0.26	N	462520	500	59 억	18877	N	N	2	N	00	N
35	20231124	151339	57	100.00	KOSPI	비금속광물	N	N	N	N	N	24850	1250	2	5.30	2901138100	118752	169.63	23700	25050	23450	30650	16550	23600	24430.28	0.16	0	15933	24633	24116	23733	23216	22833	23925	23025	59	7050	500	16520	50	1	11855168	2946	12	1.00	74100	20230803	-66.46	18300	20231031	35.79	74100	-66.46	20230803	18300	35.79	20231031	74100	-66.46	20230803	18300	35.79	20231031	0.26	N	462520	500	59 억	18877	N	N	2	N	00	N
36	20231124	141334	57	100.00	KOSPI	비금속광물	N	N	N	N	N	24800	1200	2	5.08	2471837900	101400	144.84	23700	25050	23450	30650	16550	23600	24377.16	0.16	0	15554	24633	24116	23733	23216	22833	23925	23025	59	7050	500	16520	50	1	11855168	2940	12	0.86	74100	20230803	-66.53	18300	20231031	35.52	74100	-66.53	20230803	18300	35.52	20231031	74100	-66.53	20230803	18300	35.52	20231031	0.26	N	462520	500	59 억	18877	N	N	2	N	00	N
37	20231124	131332	57	100.00	KOSPI	비금속광물	N	N	N	N	N	24300	700	2	2.97	1245528200	51824	74.03	23700	24450	23450	30650	16550	23600	24033.88	0.16	0	10728	24633	24116	23733	23216	22833	23925	23025	59	7050	500	16520	50	1	11855168	2881	12	0.44	74100	20230803	-67.21	18300	20231031	32.79	74100	-67.21	20230803	18300	32.79	20231031	74100	-67.21	20230803	18300	32.79	20231031	0.26	N	462520	500	59 억	18877	N	N	2	N	00	N
38	20231124	121339	57	100.00	KOSPI	비금속광물	N	N	N	N	N	24200	600	2	2.54	1001338050	41709	59.58	23700	24450	23450	30650	16550	23600	24007.80	0.16	0	7386	24633	24116	23733	23216	22833	23925	23025	59	7050	500	16520	50	1	11855168	2869	12	0.35	74100	20230803	-67.34	18300	20231031	32.24	74100	-67.34	20230803	18300	32.24	20231031	74100	-67.34	20230803	18300	32.24	20231031	0.26	N	462520	500	59 억	18877	N	N	2	N	00	N
39	20231124	111336	57	100.00	KOSPI	비금속광물	N	N	N	N	N	24150	550	2	2.33	852001950	35521	50.74	23700	24450	23450	30650	16550	23600	23985.95	0.16	0	6560	24633	24116	23733	23216	22833	23925	23025	59	7050	500	16520	50	1	11855168	2863	12	0.30	74100	20230803	-67.41	18300	20231031	31.97	74100	-67.41	20230803	18300	31.97	20231031	74100	-67.41	20230803	18300	31.97	20231031	0.26	N	462520	500	59 억	18877	N	N	2	N	00	N
40	20231124	101340	57	100.00	KOSPI	비금속광물	N	N	N	N	N	23900	300	2	1.27	447287650	18798	26.85	23700	24100	23450	30650	16550	23600	23794.51	0.16	0	3865	24633	24116	23733	23216	22833	23925	23025	59	7050	500	16520	50	1	11855168	2833	12	0.16	74100	20230803	-67.75	18300	20231031	30.60	74100	-67.75	20230803	18300	30.60	20231031	74100	-67.75	20230803	18300	30.60	20231031	0.26	N	462520	500	59 억	18877	N	N	2	N	00	N
41	20231124	091330	57	100.00	KOSPI	비금속광물	N	N	N	N	N	23650	50	2	0.21	100283750	4246	6.07	23700	23850	23450	30650	16550	23600	23618.44	0.16	0	1013	24633	24116	23733	23216	22833	23925	23025	59	7050	500	16520	50	1	11855168	2804	12	0.04	74100	20230803	-68.08	18300	20231031	29.23	74100	-68.08	20230803	18300	29.23	20231031	74100	-68.08	20230803	18300	29.23	20231031	0.26	N	462520	500	59 억	18877	N	N	2	N	00	N
42	20231123	161312	57	100.00	KOSPI	비금속광물	N	N	N	N	N	23600	-700	5	-2.88	1635001350	68937	132.35	24200	24250	23350	31550	17050	24300	23717.37	0.25	0	-9635	24766	24532	24066	23832	23366	24650	23950	59	7250	500	17010	50	1	11855168	2798	12	0.58	74100	20230803	-68.15	18300	20231031	28.96	74100	-68.15	20230803	18300	28.96	20231031	74100	-68.15	20230803	18300	28.96	20231031	0.28	N	462520	500	59 억	29437	N	N	2	N	00	N
43	20231123	151357	57	100.00	KOSPI	비금속광물	N	N	N	N	N	23550	-750	5	-3.09	1489985550	62792	120.55	24200	24250	23350	31550	17050	24300	23728.91	0.25	0	-9440	24766	24532	24066	23832	23366	24650	23950	59	7250	500	17010	50	1	11855168	2792	12	0.53	74100	20230803	-68.22	18300	20231031	28.69	74100	-68.22	20230803	18300	28.69	20231031	74100	-68.22	20230803	18300	28.69	20231031	0.28	N	462520	500	59 억	29437	N	N	4	N	00	N
44	20231123	141358	57	100.00	KOSPI	비금속광물	N	N	N	N	N	23550	-750	5	-3.09	1270350400	53445	102.61	24200	24250	23550	31550	17050	24300	23769.30	0.25	0	-8081	24766	24532	24066	23832	23366	24650	23950	59	7250	500	17010	50	1	11855168	2792	12	0.45	74100	20230803	-68.22	18300	20231031	28.69	74100	-68.22	20230803	18300	28.69	20231031	74100	-68.22	20230803	18300	28.69	20231031	0.28	N	462520	500	59 억	29437	N	N	4	N	00	N
45	20231123	131358	57	100.00	KOSPI	비금속광물	N	N	N	N	N	23650	-650	5	-2.67	1150116250	48352	92.83	24200	24250	23550	31550	17050	24300	23786.32	0.25	0	-6935	24766	24532	24066	23832	23366	24650	23950	59	7250	500	17010	50	1	11855168	2804	12	0.41	74100	20230803	-68.08	18300	20231031	29.23	74100	-68.08	20230803	18300	29.23	20231031	74100	-68.08	20230803	18300	29.23	20231031	0.28	N	462520	500	59 억	29437	N	N	4	N	00	N
46	20231123	121335	57	100.00	KOSPI	비금속광물	N	N	N	N	N	23700	-600	5	-2.47	854324500	35856	68.84	24200	24250	23650	31550	17050	24300	23826.54	0.25	0	-5276	24766	24532	24066	23832	23366	24650	23950	59	7250	500	17010	50	1	11855168	2810	12	0.30	74100	20230803	-68.02	18300	20231031	29.51	74100	-68.02	20230803	18300	29.51	20231031	74100	-68.02	20230803	18300	29.51	20231031	0.28	N	462520	500	59 억	29437	N	N	4	N	00	N
47	20231123	111409	57	100.00	KOSPI	비금속광물	N	N	N	N	N	23800	-500	5	-2.06	743823250	31207	59.91	24200	24250	23650	31550	17050	24300	23835.14	0.25	0	-4807	24766	24532	24066	23832	23366	24650	23950	59	7250	500	17010	50	1	11855168	2822	12	0.26	74100	20230803	-67.88	18300	20231031	30.05	74100	-67.88	20230803	18300	30.05	20231031	74100	-67.88	20230803	18300	30.05	20231031	0.28	N	462520	500	59 억	29437	N	N	4	N	00	N
48	20231123	101340	57	100.00	KOSPI	비금속광물	N	N	N	N	N	23800	-500	5	-2.06	644708900	27051	51.94	24200	24250	23650	31550	17050	24300	23833.09	0.25	0	-4457	24766	24532	24066	23832	23366	24650	23950	59	7250	500	17010	50	1	11855168	2822	12	0.23	74100	20230803	-67.88	18300	20231031	30.05	74100	-67.88	20230803	18300	30.05	20231031	74100	-67.88	20230803	18300	30.05	20231031	0.28	N	462520	500	59 억	29437	N	N	4	N	00	N
49	20231123	091332	57	100.00	KOSPI	비금속광물	N	N	N	N	N	23800	-500	5	-2.06	240727200	10061	19.32	24200	24250	23700	31550	17050	24300	23926.77	0.25	0	-3658	24766	24532	24066	23832	23366	24650	23950	59	7250	500	17010	50	1	11855168	2822	12	0.08	74100	20230803	-67.88	18300	20231031	30.05	74100	-67.88	20230803	18300	30.05	20231031	74100	-67.88	20230803	18300	30.05	20231031	0.28	N	462520	500	59 억	29437	N	N	4	N	00	N
50	20231122	161242	57	100.00	KOSPI	비금속광물	N	N	N	N	N	24300	0	3	0.00	1222210900	50922	44.88	24100	24300	23600	31550	17050	24300	24000.62	0.25	0	-444	25466	24882	24416	23832	23366	24650	23600	59	7250	500	17010	50	1	11855168	2881	12	0.43	74100	20230803	-67.21	18300	20231031	32.79	74100	-67.21	20230803	18300	32.79	20231031	74100	-67.21	20230803	18300	32.79	20231031	0.29	N	462520	500	59 억	29695	N	N	4	N	00	N
51	20231122	151312	57	100.00	KOSPI	비금속광물	N	N	N	N	N	24200	-100	5	-0.41	1113218350	46432	40.92	24100	24300	23600	31550	17050	24300	23975.24	0.25	0	815	25466	24882	24416	23832	23366	24650	23600	59	7250	500	17010	50	1	11855168	2869	12	0.39	74100	20230803	-67.34	18300	20231031	32.24	74100	-67.34	20230803	18300	32.24	20231031	74100	-67.34	20230803	18300	32.24	20231031	0.29	N	462520	500	59 억	29695	N	N	2	N	00	N
52	20231122	141301	57	100.00	KOSPI	비금속광물	N	N	N	N	N	24050	-250	5	-1.03	904434050	37795	33.31	24100	24200	23600	31550	17050	24300	23929.99	0.25	0	211	25466	24882	24416	23832	23366	24650	23600	59	7250	500	17010	50	1	11855168	2851	12	0.32	74100	20230803	-67.54	18300	20231031	31.42	74100	-67.54	20230803	18300	31.42	20231031	74100	-67.54	20230803	18300	31.42	20231031	0.29	N	462520	500	59 억	29695	N	N	2	N	00	N
53	20231122	131407	57	100.00	KOSPI	비금속광물	N	N	N	N	N	24000	-300	5	-1.23	836132650	34955	30.81	24100	24200	23600	31550	17050	24300	23920.26	0.25	0	152	25466	24882	24416	23832	23366	24650	23600	59	7250	500	17010	50	1	11855168	2845	12	0.29	74100	20230803	-67.61	18300	20231031	31.15	74100	-67.61	20230803	18300	31.15	20231031	74100	-67.61	20230803	18300	31.15	20231031	0.29	N	462520	500	59 억	29695	N	N	2	N	00	N
54	20231122	121352	57	100.00	KOSPI	비금속광물	N	N	N	N	N	24100	-200	5	-0.82	796383200	33298	29.35	24100	24200	23600	31550	17050	24300	23916.85	0.25	0	125	25466	24882	24416	23832	23366	24650	23600	59	7250	500	17010	50	1	11855168	2857	12	0.28	74100	20230803	-67.48	18300	20231031	31.69	74100	-67.48	20230803	18300	31.69	20231031	74100	-67.48	20230803	18300	31.69	20231031	0.29	N	462520	500	59 억	29695	N	N	2	N	00	N
55	20231122	111450	57	100.00	KOSPI	비금속광물	N	N	N	N	N	23850	-450	5	-1.85	739857700	30943	27.27	24100	24200	23600	31550	17050	24300	23910.34	0.25	0	384	25466	24882	24416	23832	23366	24650	23600	59	7250	500	17010	50	1	11855168	2827	12	0.26	74100	20230803	-67.81	18300	20231031	30.33	74100	-67.81	20230803	18300	30.33	20231031	74100	-67.81	20230803	18300	30.33	20231031	0.29	N	462520	500	59 억	29695	N	N	2	N	00	N
56	20231122	101407	57	100.00	KOSPI	비금속광물	N	N	N	N	N	24000	-300	5	-1.23	610592500	25564	22.53	24100	24200	23600	31550	17050	24300	23884.86	0.25	0	1967	25466	24882	24416	23832	23366	24650	23600	59	7250	500	17010	50	1	11855168	2845	12	0.22	74100	20230803	-67.61	18300	20231031	31.15	74100	-67.61	20230803	18300	31.15	20231031	74100	-67.61	20230803	18300	31.15	20231031	0.29	N	462520	500	59 억	29695	N	N	2	N	00	N
57	20231122	091313	57	100.00	KOSPI	비금속광물	N	N	N	N	N	24100	-200	5	-0.82	288648750	12127	10.69	24100	24100	23600	31550	17050	24300	23802.16	0.25	0	-461	25466	24882	24416	23832	23366	24650	23600	59	7250	500	17010	50	1	11855168	2857	12	0.10	74100	20230803	-67.48	18300	20231031	31.69	74100	-67.48	20230803	18300	31.69	20231031	74100	-67.48	20230803	18300	31.69	20231031	0.29	N	462520	500	59 억	29695	N	N	2	N	00	N
58	20231121	161300	57	100.00	KOSPI	비금속광물	N	N	N	N	N	24300	-1000	5	-3.95	2702633800	111504	100.37	24950	25000	23950	32850	17750	25300	24235.66	0.26	0	231	25866	25582	25116	24832	24366	25725	24975	59	7550	500	17710	50	1	11855168	2881	12	0.94	74100	20230803	-67.21	18300	20231031	32.79	74100	-67.21	20230803	18300	32.79	20231031	74100	-67.21	20230803	18300	32.79	20231031	0.35	N	462520	500	59 억	30239	N	N	2	N	00	N
59	20231121	151307	57	100.00	KOSPI	비금속광물	N	N	N	N	N	24050	-1250	5	-4.94	2473950550	102052	91.86	24950	25000	23950	32850	17750	25300	24239.60	0.26	0	-244	25866	25582	25116	24832	24366	25725	24975	59	7550	500	17710	50	1	11855168	2851	12	0.86	74100	20230803	-67.54	18300	20231031	31.42	74100	-67.54	20230803	18300	31.42	20231031	74100	-67.54	20230803	18300	31.42	20231031	0.35	N	462520	500	59 억	30239	N	N	7	N	00	N
60	20231121	141246	57	100.00	KOSPI	비금속광물	N	N	N	N	N	24100	-1200	5	-4.74	2244706500	92515	83.28	24950	25000	23950	32850	17750	25300	24260.50	0.26	0	-374	25866	25582	25116	24832	24366	25725	24975	59	7550	500	17710	50	1	11855168	2857	12	0.78	74100	20230803	-67.48	18300	20231031	31.69	74100	-67.48	20230803	18300	31.69	20231031	74100	-67.48	20230803	18300	31.69	20231031	0.35	N	462520	500	59 억	30239	N	N	7	N	00	N
61	20231121	131233	57	100.00	KOSPI	비금속광물	N	N	N	N	N	24250	-1050	5	-4.15	1973354650	81261	73.15	24950	25000	23950	32850	17750	25300	24281.18	0.26	0	665	25866	25582	25116	24832	24366	25725	24975	59	7550	500	17710	50	1	11855168	2875	12	0.69	74100	20230803	-67.27	18300	20231031	32.51	74100	-67.27	20230803	18300	32.51	20231031	74100	-67.27	20230803	18300	32.51	20231031	0.35	N	462520	500	59 억	30239	N	N	7	N	00	N
62	20231121	121238	57	100.00	KOSPI	비금속광물	N	N	N	N	N	24100	-1200	5	-4.74	1881038150	77440	69.71	24950	25000	23950	32850	17750	25300	24287.17	0.26	0	619	25866	25582	25116	24832	24366	25725	24975	59	7550	500	17710	50	1	11855168	2857	12	0.65	74100	20230803	-67.48	18300	20231031	31.69	74100	-67.48	20230803	18300	31.69	20231031	74100	-67.48	20230803	18300	31.69	20231031	0.35	N	462520	500	59 억	30239	N	N	7	N	00	N
63	20231121	111231	57	100.00	KOSPI	비금속광물	N	N	N	N	N	24150	-1150	5	-4.55	1747501450	71912	64.73	24950	25000	23950	32850	17750	25300	24297.25	0.26	0	1218	25866	25582	25116	24832	24366	25725	24975	59	7550	500	17710	50	1	11855168	2863	12	0.61	74100	20230803	-67.41	18300	20231031	31.97	74100	-67.41	20230803	18300	31.97	20231031	74100	-67.41	20230803	18300	31.97	20231031	0.35	N	462520	500	59 억	30239	N	N	7	N	00	N
64	20231121	101158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	24250	-1050	5	-4.15	1505046250	61921	55.74	24950	25000	23950	32850	17750	25300	24302.09	0.26	0	-27	25866	25582	25116	24832	24366	25725	24975	59	7550	500	17710	50	1	11855168	2875	12	0.52	74100	20230803	-67.27	18300	20231031	32.51	74100	-67.27	20230803	18300	32.51	20231031	74100	-67.27	20230803	18300	32.51	20231031	0.35	N	462520	500	59 억	30239	N	N	7	N	00	N
65	20231121	091218	57	100.00	KOSPI	비금속광물	N	N	N	N	N	24400	-900	5	-3.56	743154700	30369	27.34	24950	25000	24050	32850	17750	25300	24464.31	0.26	0	-4401	25866	25582	25116	24832	24366	25725	24975	59	7550	500	17710	50	1	11855168	2893	12	0.26	74100	20230803	-67.07	18300	20231031	33.33	74100	-67.07	20230803	18300	33.33	20231031	74100	-67.07	20230803	18300	33.33	20231031	0.35	N	462520	500	59 억	30239	N	N	7	N	00	N
66	20231120	161222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	25300	-350	5	-1.36	2668808500	106630	53.26	25200	25400	24650	33300	18000	25650	25027.06	0.12	0	15176	28983	27316	26333	24666	23683	26825	24175	59	7650	500	17950	50	1	11855168	2999	12	0.90	74100	20230803	-65.86	18300	20231031	38.25	74100	-65.86	20230803	18300	38.25	20231031	74100	-65.86	20230803	18300	38.25	20231031	0.35	N	462520	500	59 억	14082	N	N	7	N	00	N
67	20231120	151236	57	100.00	KOSPI	비금속광물	N	N	N	N	N	25100	-550	5	-2.14	2476692150	99013	49.45	25200	25400	24650	33300	18000	25650	25013.48	0.12	0	16281	28983	27316	26333	24666	23683	26825	24175	59	7650	500	17950	50	1	11855168	2976	12	0.84	74100	20230803	-66.13	18300	20231031	37.16	74100	-66.13	20230803	18300	37.16	20231031	74100	-66.13	20230803	18300	37.16	20231031	0.35	N	462520	500	59 억	14082	N	N	19	N	00	N
68	20231120	141236	57	100.00	KOSPI	비금속광물	N	N	N	N	N	25200	-450	5	-1.75	2226362400	89039	44.47	25200	25400	24650	33300	18000	25650	25003.98	0.12	0	18927	28983	27316	26333	24666	23683	26825	24175	59	7650	500	17950	50	1	11855168	2988	12	0.75	74100	20230803	-65.99	18300	20231031	37.70	74100	-65.99	20230803	18300	37.70	20231031	74100	-65.99	20230803	18300	37.70	20231031	0.35	N	462520	500	59 억	14082	N	N	19	N	00	N
69	20231120	131225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	25300	-350	5	-1.36	2092421650	83720	41.81	25200	25400	24650	33300	18000	25650	24992.69	0.12	0	20101	28983	27316	26333	24666	23683	26825	24175	59	7650	500	17950	50	1	11855168	2999	12	0.71	74100	20230803	-65.86	18300	20231031	38.25	74100	-65.86	20230803	18300	38.25	20231031	74100	-65.86	20230803	18300	38.25	20231031	0.35	N	462520	500	59 억	14082	N	N	19	N	00	N
70	20231120	121232	57	100.00	KOSPI	비금속광물	N	N	N	N	N	25200	-450	5	-1.75	1897242400	75956	37.94	25200	25400	24650	33300	18000	25650	24977.73	0.12	0	19510	28983	27316	26333	24666	23683	26825	24175	59	7650	500	17950	50	1	11855168	2988	12	0.64	74100	20230803	-65.99	18300	20231031	37.70	74100	-65.99	20230803	18300	37.70	20231031	74100	-65.99	20230803	18300	37.70	20231031	0.35	N	462520	500	59 억	14082	N	N	19	N	00	N
71	20231120	111223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	25000	-650	5	-2.53	1562320950	62663	31.30	25200	25200	24650	33300	18000	25650	24931.53	0.12	0	19265	28983	27316	26333	24666	23683	26825	24175	59	7650	500	17950	50	1	11855168	2964	12	0.53	74100	20230803	-66.26	18300	20231031	36.61	74100	-66.26	20230803	18300	36.61	20231031	74100	-66.26	20230803	18300	36.61	20231031	0.35	N	462520	500	59 억	14082	N	N	19	N	00	N
72	20231120	101222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	24800	-850	5	-3.31	1157405000	46415	23.18	25200	25200	24650	33300	18000	25650	24935.23	0.12	0	13265	28983	27316	26333	24666	23683	26825	24175	59	7650	500	17950	50	1	11855168	2940	12	0.39	74100	20230803	-66.53	18300	20231031	35.52	74100	-66.53	20230803	18300	35.52	20231031	74100	-66.53	20230803	18300	35.52	20231031	0.35	N	462520	500	59 억	14082	N	N	19	N	00	N
73	20231120	091234	57	100.00	KOSPI	비금속광물	N	N	N	N	N	24900	-750	5	-2.92	472599500	18945	9.46	25200	25200	24650	33300	18000	25650	24943.97	0.12	0	3912	28983	27316	26333	24666	23683	26825	24175	59	7650	500	17950	50	1	11855168	2952	12	0.16	74100	20230803	-66.40	18300	20231031	36.07	74100	-66.40	20230803	18300	36.07	20231031	74100	-66.40	20230803	18300	36.07	20231031	0.35	N	462520	500	59 억	14082	N	N	19	N	00	N
74	20231117	161302	54	100.00	KOSPI	비금속광물	N	N	N	N	N	25650	-3000	5	-10.47	4970743150	190880	90.13	27900	28000	25350	37200	20100	28650	26041.76	0.15	0	-3877	29716	29182	28366	27832	27016	29450	28100	59	8550	500	20050	50	1	11855168	3041	12	1.61	74100	20230803	-65.38	18300	20231031	40.16	74100	-65.38	20230803	18300	40.16	20231031	74100	-65.38	20230803	18300	40.16	20231031	0.22	N	462520	500	59 억	17544	N	N	19	N	01	N
75	20231117	151309	54	100.00	KOSPI	비금속광물	N	N	N	N	N	25450	-3200	5	-11.17	4783285450	183538	86.67	27900	28000	25350	37200	20100	28650	26061.54	0.15	0	-3836	29716	29182	28366	27832	27016	29450	28100	59	8550	500	20050	50	1	11855168	3017	12	1.55	74100	20230803	-65.65	18300	20231031	39.07	74100	-65.65	20230803	18300	39.07	20231031	74100	-65.65	20230803	18300	39.07	20231031	0.22	N	462520	500	59 억	17544	N	N	0	N	01	N
76	20231117	141302	54	100.00	KOSPI	비금속광물	N	N	N	N	N	25700	-2950	5	-10.30	4287106300	164098	77.49	27900	28000	25350	37200	20100	28650	26125.27	0.15	0	-3053	29716	29182	28366	27832	27016	29450	28100	59	8550	500	20050	50	1	11855168	3047	12	1.38	74100	20230803	-65.32	18300	20231031	40.44	74100	-65.32	20230803	18300	40.44	20231031	74100	-65.32	20230803	18300	40.44	20231031	0.22	N	462520	500	59 억	17544	N	N	0	N	01	N
77	20231117	131300	54	100.00	KOSPI	비금속광물	N	N	N	N	N	25650	-3000	5	-10.47	4033377100	154201	72.81	27900	28000	25350	37200	20100	28650	26156.60	0.15	0	-2693	29716	29182	28366	27832	27016	29450	28100	59	8550	500	20050	50	1	11855168	3041	12	1.30	74100	20230803	-65.38	18300	20231031	40.16	74100	-65.38	20230803	18300	40.16	20231031	74100	-65.38	20230803	18300	40.16	20231031	0.22	N	462520	500	59 억	17544	N	N	0	N	01	N
78	20231117	121303	54	100.00	KOSPI	비금속광물	N	N	N	N	N	25600	-3050	5	-10.65	3749095400	143151	67.60	27900	28000	25350	37200	20100	28650	26189.78	0.15	0	-2918	29716	29182	28366	27832	27016	29450	28100	59	8550	500	20050	50	1	11855168	3035	12	1.21	74100	20230803	-65.45	18300	20231031	39.89	74100	-65.45	20230803	18300	39.89	20231031	74100	-65.45	20230803	18300	39.89	20231031	0.22	N	462520	500	59 억	17544	N	N	0	N	01	N
79	20231117	111309	54	100.00	KOSPI	비금속광물	N	N	N	N	N	25650	-3000	5	-10.47	3400156950	129608	61.20	27900	28000	25350	37200	20100	28650	26234.14	0.15	0	-2286	29716	29182	28366	27832	27016	29450	28100	59	8550	500	20050	50	1	11855168	3041	12	1.09	74100	20230803	-65.38	18300	20231031	40.16	74100	-65.38	20230803	18300	40.16	20231031	74100	-65.38	20230803	18300	40.16	20231031	0.22	N	462520	500	59 억	17544	N	N	0	N	01	N
80	20231117	101305	54	100.00	KOSPI	비금속광물	N	N	N	N	N	25900	-2750	5	-9.60	2700045900	102248	48.28	27900	28000	25600	37200	20100	28650	26406.81	0.15	0	-2405	29716	29182	28366	27832	27016	29450	28100	59	8550	500	20050	50	1	11855168	3070	12	0.86	74100	20230803	-65.05	18300	20231031	41.53	74100	-65.05	20230803	18300	41.53	20231031	74100	-65.05	20230803	18300	41.53	20231031	0.22	N	462520	500	59 억	17544	N	N	0	N	01	N
81	20231117	091304	54	100.00	KOSPI	비금속광물	N	N	N	N	N	26400	-2250	5	-7.85	1239947250	46075	21.76	27900	28000	26150	37200	20100	28650	26911.46	0.15	0	-2166	29716	29182	28366	27832	27016	29450	28100	59	8550	500	20050	50	1	11855168	3130	12	0.39	74100	20230803	-64.37	18300	20231031	44.26	74100	-64.37	20230803	18300	44.26	20231031	74100	-64.37	20230803	18300	44.26	20231031	0.22	N	462520	500	59 억	17544	N	N	0	N	01	N
82	20231116	161302	57	100.00	KOSPI	비금속광물	N	N	N	N	N	28250	250	2	0.89	5145278350	183205	12.63	28000	28900	27550	36400	19600	28000	28085.00	0.17	0	-2559	32600	30300	29100	26800	25600	29700	26200	59	8400	500	19600	50	1	11855168	3349	12	1.55	74100	20230803	-61.88	18300	20231031	54.37	74100	-61.88	20230803	18300	54.37	20231031	74100	-61.88	20230803	18300	54.37	20231031	0.22	N	462520	500	59 억	19583	N	N	0	N	00	N
83	20231116	151254	57	100.00	KOSPI	비금속광물	N	N	N	N	N	28100	100	2	0.36	4514539700	160795	11.09	28000	28900	27550	36400	19600	28000	28076.56	0.17	0	-2506	32600	30300	29100	26800	25600	29700	26200	59	8400	500	19600	50	1	11855168	3331	12	1.36	74100	20230803	-62.08	18300	20231031	53.55	74100	-62.08	20230803	18300	53.55	20231031	74100	-62.08	20230803	18300	53.55	20231031	0.22	N	462520	500	59 억	19583	N	N	0	N	00	N
84	20231116	141231	57	100.00	KOSPI	비금속광물	N	N	N	N	N	28000	0	3	0.00	4151298850	147798	10.19	28000	28900	27550	36400	19600	28000	28087.89	0.17	0	-3284	32600	30300	29100	26800	25600	29700	26200	59	8400	500	19600	50	1	11855168	3319	12	1.25	74100	20230803	-62.21	18300	20231031	53.01	74100	-62.21	20230803	18300	53.01	20231031	74100	-62.21	20230803	18300	53.01	20231031	0.22	N	462520	500	59 억	19583	N	N	0	N	00	N
85	20231116	131254	57	100.00	KOSPI	비금속광물	N	N	N	N	N	27900	-100	5	-0.36	3799528000	135212	9.32	28000	28900	27550	36400	19600	28000	28100.82	0.17	0	-2429	32600	30300	29100	26800	25600	29700	26200	59	8400	500	19600	50	1	11855168	3308	12	1.14	74100	20230803	-62.35	18300	20231031	52.46	74100	-62.35	20230803	18300	52.46	20231031	74100	-62.35	20230803	18300	52.46	20231031	0.22	N	462520	500	59 억	19583	N	N	0	N	00	N
86	20231116	121255	57	100.00	KOSPI	비금속광물	N	N	N	N	N	28050	50	2	0.18	3524480800	125377	8.65	28000	28900	27550	36400	19600	28000	28111.42	0.17	0	-1894	32600	30300	29100	26800	25600	29700	26200	59	8400	500	19600	50	1	11855168	3325	12	1.06	74100	20230803	-62.15	18300	20231031	53.28	74100	-62.15	20230803	18300	53.28	20231031	74100	-62.15	20230803	18300	53.28	20231031	0.22	N	462520	500	59 억	19583	N	N	0	N	00	N
87	20231116	111255	57	100.00	KOSPI	비금속광물	N	N	N	N	N	27900	-100	5	-0.36	2753177550	97919	6.75	28000	28900	27550	36400	19600	28000	28117.37	0.17	0	2310	32600	30300	29100	26800	25600	29700	26200	59	8400	500	19600	50	1	11855168	3308	12	0.83	74100	20230803	-62.35	18300	20231031	52.46	74100	-62.35	20230803	18300	52.46	20231031	74100	-62.35	20230803	18300	52.46	20231031	0.22	N	462520	500	59 억	19583	N	N	0	N	00	N
88	20231116	101253	57	100.00	KOSPI	비금속광물	N	N	N	N	N	27950	-50	5	-0.18	953277000	34190	2.36	28000	28300	27550	36400	19600	28000	27880.34	0.17	0	-60	32600	30300	29100	26800	25600	29700	26200	59	8400	500	19600	50	1	11855168	3314	12	0.29	74100	20230803	-62.28	18300	20231031	52.73	74100	-62.28	20230803	18300	52.73	20231031	74100	-62.28	20230803	18300	52.73	20231031	0.22	N	462520	500	59 억	19583	N	N	0	N	00	N
89	20231116	091302	57	100.00	KOSPI	비금속광물	N	N	N	N	N	28000	0	3	0.00	0	0	0.00	0	0	0	36400	19600	28000	0.00	0.17	0	0	32600	30300	29100	26800	25600	29700	26200	59	8400	500	19600	50	1	11855168	3319	12	0.00	74100	20230803	-62.21	18300	20231031	53.01	74100	-62.21	20230803	18300	53.01	20231031	74100	-62.21	20230803	18300	53.01	20231031	0.22	N	462520	500	59 억	19583	N	N	0	N	00	N
90	20231115	161123	57	100.00	KOSPI	비금속광물	N	N	N	N	N	28000	1050	2	3.90	43013027650	1438758	233.17	30600	31400	27900	35000	18900	26950	29898.16	0.31	0	-15449	29983	28466	27333	25816	24683	29225	26575	59	8050	500	18860	50	1	11855168	3319	12	12.14	74100	20230803	-62.21	18300	20231031	53.01	74100	-62.21	20230803	18300	53.01	20231031	74100	-62.21	20230803	18300	53.01	20231031	0.24	N	462520	500	59 억	36942	N	N	20	N	00	N
91	20231115	151319	57	100.00	KOSPI	비금속광물	N	N	N	N	N	28350	1400	2	5.19	42219867900	1410491	228.59	30600	31400	28200	35000	18900	26950	29932.75	0.31	0	-17592	29983	28466	27333	25816	24683	29225	26575	59	8050	500	18860	50	1	11855168	3361	12	11.90	74100	20230803	-61.74	18300	20231031	54.92	74100	-61.74	20230803	18300	54.92	20231031	74100	-61.74	20230803	18300	54.92	20231031	0.24	N	462520	500	59 억	36942	N	N	20	N	00	N
92	20231115	141315	57	100.00	KOSPI	비금속광물	N	N	N	N	N	28900	1950	2	7.24	40620631800	1354379	219.50	30600	31400	28200	35000	18900	26950	29992.07	0.31	0	-17251	29983	28466	27333	25816	24683	29225	26575	59	8050	500	18860	50	1	11855168	3426	12	11.42	74100	20230803	-61.00	18300	20231031	57.92	74100	-61.00	20230803	18300	57.92	20231031	74100	-61.00	20230803	18300	57.92	20231031	0.24	N	462520	500	59 억	36942	N	N	20	N	00	N
93	20231115	131317	57	100.00	KOSPI	비금속광물	N	N	N	N	N	30300	3350	2	12.43	35696368300	1187868	192.51	30600	31400	28200	35000	18900	26950	30050.79	0.31	0	-13936	29983	28466	27333	25816	24683	29225	26575	59	8050	500	18860	50	1	11855168	3592	12	10.02	74100	20230803	-59.11	18300	20231031	65.57	74100	-59.11	20230803	18300	65.57	20231031	74100	-59.11	20230803	18300	65.57	20231031	0.24	N	462520	500	59 억	36942	N	N	20	N	00	N
94	20231115	121317	57	100.00	KOSPI	비금속광물	N	N	N	N	N	28950	2000	2	7.42	29829803800	991248	160.65	30600	31400	28200	35000	18900	26950	30093.18	0.31	0	-17168	29983	28466	27333	25816	24683	29225	26575	59	8050	500	18860	50	1	11855168	3432	12	8.36	74100	20230803	-60.93	18300	20231031	58.20	74100	-60.93	20230803	18300	58.20	20231031	74100	-60.93	20230803	18300	58.20	20231031	0.24	N	462520	500	59 억	36942	N	N	20	N	00	N
95	20231115	111333	57	100.00	KOSPI	비금속광물	N	N	N	N	N	28700	1750	2	6.49	28268483700	937160	151.88	30600	31400	28200	35000	18900	26950	30163.99	0.31	0	-15264	29983	28466	27333	25816	24683	29225	26575	59	8050	500	18860	50	1	11855168	3402	12	7.91	74100	20230803	-61.27	18300	20231031	56.83	74100	-61.27	20230803	18300	56.83	20231031	74100	-61.27	20230803	18300	56.83	20231031	0.24	N	462520	500	59 억	36942	N	N	20	N	00	N
96	20231115	101322	57	100.00	KOSPI	비금속광물	N	N	N	N	N	29150	2200	2	8.16	25580438400	843268	136.67	30600	31400	28950	35000	18900	26950	30334.89	0.31	0	-16481	29983	28466	27333	25816	24683	29225	26575	59	8050	500	18860	50	1	11855168	3456	12	7.11	74100	20230803	-60.66	18300	20231031	59.29	74100	-60.66	20230803	18300	59.29	20231031	74100	-60.66	20230803	18300	59.29	20231031	0.24	N	462520	500	59 억	36942	N	N	20	N	00	N
97	20231115	091311	57	100.00	KOSPI	비금속광물	N	N	N	N	N	30950	4000	2	14.84	12105045500	398066	64.51	30600	31200	29450	35000	18900	26950	30409.64	0.31	0	-11745	29983	28466	27333	25816	24683	29225	26575	59	8050	500	18860	50	1	11855168	3669	12	3.36	74100	20230803	-58.23	18300	20231031	69.13	74100	-58.23	20230803	18300	69.13	20231031	74100	-58.23	20230803	18300	69.13	20231031	0.24	N	462520	500	59 억	36942	N	N	20	N	00	N
98	20231114	161248	57	100.00	KOSPI	비금속광물	N	N	N	N	N	26950	-50	5	-0.19	14707439050	538427	21.35	26600	28850	26200	35100	18900	27000	27307.41	0.20	0	11456	32833	29916	28383	25466	23933	29150	24700	59	8100	500	18900	50	1	11855168	3195	12	4.54	74100	20230803	-63.63	18300	20231031	47.27	74100	-63.63	20230803	18300	47.27	20231031	74100	-63.63	20230803	18300	47.27	20231031	0.15	N	462520	500	59 억	23804	N	N	20	N	00	N
99	20231114	151255	57	100.00	KOSPI	비금속광물	N	N	N	N	N	26950	-50	5	-0.19	13651012950	499602	19.81	26600	28850	26200	35100	18900	27000	27324.10	0.20	0	7392	32833	29916	28383	25466	23933	29150	24700	59	8100	500	18900	50	1	11855168	3195	12	4.21	74100	20230803	-63.63	18300	20231031	47.27	74100	-63.63	20230803	18300	47.27	20231031	74100	-63.63	20230803	18300	47.27	20231031	0.15	N	462520	500	59 억	23804	N	N	13	N	00	N
100	20231114	141252	57	100.00	KOSPI	비금속광물	N	N	N	N	N	26550	-450	5	-1.67	12319178450	449352	17.82	26600	28850	26350	35100	18900	27000	27415.90	0.20	0	3706	32833	29916	28383	25466	23933	29150	24700	59	8100	500	18900	50	1	11855168	3148	12	3.79	74100	20230803	-64.17	18300	20231031	45.08	74100	-64.17	20230803	18300	45.08	20231031	74100	-64.17	20230803	18300	45.08	20231031	0.15	N	462520	500	59 억	23804	N	N	13	N	00	N
101	20231114	131255	57	100.00	KOSPI	비금속광물	N	N	N	N	N	26700	-300	5	-1.11	11935862850	434954	17.25	26600	28850	26350	35100	18900	27000	27442.18	0.20	0	2371	32833	29916	28383	25466	23933	29150	24700	59	8100	500	18900	50	1	11855168	3165	12	3.67	74100	20230803	-63.97	18300	20231031	45.90	74100	-63.97	20230803	18300	45.90	20231031	74100	-63.97	20230803	18300	45.90	20231031	0.15	N	462520	500	59 억	23804	N	N	13	N	00	N
102	20231114	121258	57	100.00	KOSPI	비금속광물	N	N	N	N	N	26700	-300	5	-1.11	11497922700	418509	16.60	26600	28850	26350	35100	18900	27000	27474.11	0.20	0	1081	32833	29916	28383	25466	23933	29150	24700	59	8100	500	18900	50	1	11855168	3165	12	3.53	74100	20230803	-63.97	18300	20231031	45.90	74100	-63.97	20230803	18300	45.90	20231031	74100	-63.97	20230803	18300	45.90	20231031	0.15	N	462520	500	59 억	23804	N	N	13	N	00	N
103	20231114	111307	57	100.00	KOSPI	비금속광물	N	N	N	N	N	26600	-400	5	-1.48	10959685700	398382	15.80	26600	28850	26350	35100	18900	27000	27511.14	0.20	0	-3145	32833	29916	28383	25466	23933	29150	24700	59	8100	500	18900	50	1	11855168	3153	12	3.36	74100	20230803	-64.10	18300	20231031	45.36	74100	-64.10	20230803	18300	45.36	20231031	74100	-64.10	20230803	18300	45.36	20231031	0.15	N	462520	500	59 억	23804	N	N	13	N	00	N
104	20231114	101253	57	100.00	KOSPI	비금속광물	N	N	N	N	N	27250	250	2	0.93	9984709250	362103	14.36	26600	28850	26350	35100	18900	27000	27575.03	0.20	0	-2209	32833	29916	28383	25466	23933	29150	24700	59	8100	500	18900	50	1	11855168	3231	12	3.05	74100	20230803	-63.23	18300	20231031	48.91	74100	-63.23	20230803	18300	48.91	20231031	74100	-63.23	20230803	18300	48.91	20231031	0.15	N	462520	500	59 억	23804	N	N	13	N	00	N
105	20231114	091239	57	100.00	KOSPI	비금속광물	N	N	N	N	N	26500	-500	5	-1.85	1485492150	55701	2.21	26600	27000	26450	35100	18900	27000	26666.01	0.20	0	10825	32833	29916	28383	25466	23933	29150	24700	59	8100	500	18900	50	1	11855168	3142	12	0.47	74100	20230803	-64.24	18300	20231031	44.81	74100	-64.24	20230803	18300	44.81	20231031	74100	-64.24	20230803	18300	44.81	20231031	0.15	N	462520	500	59 억	23804	N	N	13	N	00	N
106	20231113	161232	57	100.00	KOSPI	비금속광물	N	N	N	N	N	27000	1250	2	4.85	73636031400	2503654	91.33	27850	31300	26850	33450	18050	25750	29414.20	0.22	0	-2831	32416	29082	26966	23632	21516	28025	22575	59	7700	500	18020	50	1	11855168	3201	12	21.12	74100	20230803	-63.56	18300	20231031	47.54	74100	-63.56	20230803	18300	47.54	20231031	74100	-63.56	20230803	18300	47.54	20231031	0.12	N	462520	500	59 억	26375	N	N	13	N	00	N
107	20231113	151224	57	100.00	KOSPI	비금속광물	N	N	N	N	N	27950	2200	2	8.54	72286168150	2454100	89.52	27850	31300	27500	33450	18050	25750	29455.27	0.22	0	-5491	32416	29082	26966	23632	21516	28025	22575	59	7700	500	18020	50	1	11855168	3314	12	20.70	74100	20230803	-62.28	18300	20231031	52.73	74100	-62.28	20230803	18300	52.73	20231031	74100	-62.28	20230803	18300	52.73	20231031	0.12	N	462520	500	59 억	26375	N	N	2	N	00	N
108	20231113	141226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	28950	3200	2	12.43	68952839500	2337095	85.25	27850	31300	27500	33450	18050	25750	29503.65	0.22	0	1229	32416	29082	26966	23632	21516	28025	22575	59	7700	500	18020	50	1	11855168	3432	12	19.71	74100	20230803	-60.93	18300	20231031	58.20	74100	-60.93	20230803	18300	58.20	20231031	74100	-60.93	20230803	18300	58.20	20231031	0.12	N	462520	500	59 억	26375	N	N	2	N	00	N
109	20231113	131223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	28800	3050	2	11.84	64002248100	2165378	78.99	27850	31300	27500	33450	18050	25750	29557.08	0.22	0	-5779	32416	29082	26966	23632	21516	28025	22575	59	7700	500	18020	50	1	11855168	3414	12	18.27	74100	20230803	-61.13	18300	20231031	57.38	74100	-61.13	20230803	18300	57.38	20231031	74100	-61.13	20230803	18300	57.38	20231031	0.12	N	462520	500	59 억	26375	N	N	2	N	00	N
110	20231113	121229	57	100.00	KOSPI	비금속광물	N	N	N	N	N	29750	4000	2	15.53	55896759950	1891392	68.99	27850	31300	27500	33450	18050	25750	29553.24	0.22	0	167	32416	29082	26966	23632	21516	28025	22575	59	7700	500	18020	50	1	11855168	3527	12	15.95	74100	20230803	-59.85	18300	20231031	62.57	74100	-59.85	20230803	18300	62.57	20231031	74100	-59.85	20230803	18300	62.57	20231031	0.12	N	462520	500	59 억	26375	N	N	2	N	00	N
111	20231113	111221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	27900	2150	2	8.35	42291056350	1430769	52.19	27850	31300	27500	33450	18050	25750	29558.27	0.22	0	-2211	32416	29082	26966	23632	21516	28025	22575	59	7700	500	18020	50	1	11855168	3308	12	12.07	74100	20230803	-62.35	18300	20231031	52.46	74100	-62.35	20230803	18300	52.46	20231031	74100	-62.35	20230803	18300	52.46	20231031	0.12	N	462520	500	59 억	26375	N	N	2	N	00	N
112	20231113	101221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	28600	2850	2	11.07	38280020300	1290799	47.09	27850	31300	27500	33450	18050	25750	29656.07	0.22	0	-5316	32416	29082	26966	23632	21516	28025	22575	59	7700	500	18020	50	1	11855168	3391	12	10.89	74100	20230803	-61.40	18300	20231031	56.28	74100	-61.40	20230803	18300	56.28	20231031	74100	-61.40	20230803	18300	56.28	20231031	0.12	N	462520	500	59 억	26375	N	N	2	N	00	N
113	20231113	091229	57	100.00	KOSPI	비금속광물	N	N	N	N	N	29850	4100	2	15.92	18169697850	618444	22.56	27850	30600	27500	33450	18050	25750	29379.70	0.22	0	-3305	32416	29082	26966	23632	21516	28025	22575	59	7700	500	18020	50	1	11855168	3539	12	5.22	74100	20230803	-59.72	18300	20231031	63.11	74100	-59.72	20230803	18300	63.11	20231031	74100	-59.72	20230803	18300	63.11	20231031	0.12	N	462520	500	59 억	26375	N	N	2	N	00	N
114	20231110	161241	57	100.00	KOSPI	비금속광물	N	N	N	N	N	25750	200	2	0.78	75772802450	2667717	836.42	28900	30300	24850	33200	17900	25550	28409.74	0.55	-79323	-39666	27750	26650	24450	23350	21150	27200	23900	59	7650	500	17880	50	1	11855168	3053	12	22.50	74100	20230803	-65.25	18300	20231031	40.71	74100	-65.25	20230803	18300	40.71	20231031	74100	-65.25	20230803	18300	40.71	20231031	0.13	N	462520	500	59 억	65282	N	N	2	N	00	N
115	20231110	151250	57	100.00	KOSPI	비금속광물	N	N	N	N	N	25300	-250	5	-0.98	74331652400	2612060	818.97	28900	30300	24850	33200	17900	25550	28457.10	0.55	-79323	-42258	27750	26650	24450	23350	21150	27200	23900	59	7650	500	17880	50	1	11855168	2999	12	22.03	74100	20230803	-65.86	18300	20231031	38.25	74100	-65.86	20230803	18300	38.25	20231031	74100	-65.86	20230803	18300	38.25	20231031	0.13	N	462520	500	59 억	65282	N	N	3	N	00	N
116	20231110	141232	57	100.00	KOSPI	비금속광물	N	N	N	N	N	26500	950	2	3.72	71064425900	2484330	778.92	28900	30300	25850	33200	17900	25550	28605.07	0.55	-79323	-42367	27750	26650	24450	23350	21150	27200	23900	59	7650	500	17880	50	1	11855168	3142	12	20.96	74100	20230803	-64.24	18300	20231031	44.81	74100	-64.24	20230803	18300	44.81	20231031	74100	-64.24	20230803	18300	44.81	20231031	0.13	N	462520	500	59 억	65282	N	N	3	N	00	N
117	20231110	131234	57	100.00	KOSPI	비금속광물	N	N	N	N	N	27400	1850	2	7.24	64658795150	2244737	703.80	28900	30300	26900	33200	17900	25550	28804.62	0.55	-79323	-42455	27750	26650	24450	23350	21150	27200	23900	59	7650	500	17880	50	1	11855168	3248	12	18.93	74100	20230803	-63.02	18300	20231031	49.73	74100	-63.02	20230803	18300	49.73	20231031	74100	-63.02	20230803	18300	49.73	20231031	0.13	N	462520	500	59 억	65282	N	N	3	N	00	N
118	20231110	121242	57	100.00	KOSPI	비금속광물	N	N	N	N	N	28300	2750	2	10.76	62368095650	2162104	677.89	28900	30300	26900	33200	17900	25550	28846.02	0.55	-79323	-42369	27750	26650	24450	23350	21150	27200	23900	59	7650	500	17880	50	1	11855168	3355	12	18.24	74100	20230803	-61.81	18300	20231031	54.64	74100	-61.81	20230803	18300	54.64	20231031	74100	-61.81	20230803	18300	54.64	20231031	0.13	N	462520	500	59 억	65282	N	N	3	N	00	N
119	20231110	111219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	28350	2800	2	10.96	56862188850	1969928	617.64	28900	30300	26900	33200	17900	25550	28865.11	0.55	-79323	-41373	27750	26650	24450	23350	21150	27200	23900	59	7650	500	17880	50	1	11855168	3361	12	16.62	74100	20230803	-61.74	18300	20231031	54.92	74100	-61.74	20230803	18300	54.92	20231031	74100	-61.74	20230803	18300	54.92	20231031	0.13	N	462520	500	59 억	65282	N	N	3	N	00	N
120	20231110	101234	57	100.00	KOSPI	비금속광물	N	N	N	N	N	29250	3700	2	14.48	49938612700	1725673	541.05	28900	30300	26900	33200	17900	25550	28938.63	0.55	-79323	-40561	27750	26650	24450	23350	21150	27200	23900	59	7650	500	17880	50	1	11855168	3468	12	14.56	74100	20230803	-60.53	18300	20231031	59.84	74100	-60.53	20230803	18300	59.84	20231031	74100	-60.53	20230803	18300	59.84	20231031	0.13	N	462520	500	59 억	65282	N	N	3	N	00	N
121	20231110	091211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	28200	2650	2	10.37	13796130400	479429	150.32	28900	29650	27900	33200	17900	25550	28776.18	0.55	-79323	-21231	27750	26650	24450	23350	21150	27200	23900	59	7650	500	17880	50	1	11855168	3343	12	4.04	74100	20230803	-61.94	18300	20231031	54.10	74100	-61.94	20230803	18300	54.10	20231031	74100	-61.94	20230803	18300	54.10	20231031	0.13	N	462520	500	59 억	65282	N	N	3	N	00	N
122	20231109	161204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	25550	5870	1	29.83	8008502900	318380	2023.26	22500	25550	22250	25550	13780	19680	25153.91	1.21	0	588	20706	20192	19936	19422	19166	20065	19295	59	5870	500	13770	50	1	11855168	3029	12	2.69	74100	20230803	-65.52	18300	20231031	39.62	74100	-65.52	20230803	18300	39.62	20231031	74100	-65.52	20230803	18300	39.62	20231031	0.13	N	462520	500	59 억	143972	N	N	3	N	00	N
123	20231109	151204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	25550	5870	1	29.83	8007736400	318350	2023.07	22500	25550	22250	25550	13780	19680	25153.88	1.21	0	591	20706	20192	19936	19422	19166	20065	19295	59	5870	500	13770	50	1	11855168	3029	12	2.69	74100	20230803	-65.52	18300	20231031	39.62	74100	-65.52	20230803	18300	39.62	20231031	74100	-65.52	20230803	18300	39.62	20231031	0.13	N	462520	500	59 억	143972	N	N	0	N	00	N
124	20231109	141159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	25550	5870	1	29.83	7993811650	317805	2019.60	22500	25550	22250	25550	13780	19680	25153.20	1.21	0	781	20706	20192	19936	19422	19166	20065	19295	59	5870	500	13770	50	1	11855168	3029	12	2.68	74100	20230803	-65.52	18300	20231031	39.62	74100	-65.52	20230803	18300	39.62	20231031	74100	-65.52	20230803	18300	39.62	20231031	0.13	N	462520	500	59 억	143972	N	N	0	N	00	N
125	20231109	131202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	25550	5870	1	29.83	7966881950	316751	2012.91	22500	25550	22250	25550	13780	19680	25151.88	1.21	0	842	20706	20192	19936	19422	19166	20065	19295	59	5870	500	13770	50	1	11855168	3029	12	2.67	74100	20230803	-65.52	18300	20231031	39.62	74100	-65.52	20230803	18300	39.62	20231031	74100	-65.52	20230803	18300	39.62	20231031	0.13	N	462520	500	59 억	143972	N	N	0	N	00	N
126	20231109	121207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	25550	5870	1	29.83	7936809600	315574	2005.43	22500	25550	22250	25550	13780	19680	25150.39	1.21	0	901	20706	20192	19936	19422	19166	20065	19295	59	5870	500	13770	50	1	11855168	3029	12	2.66	74100	20230803	-65.52	18300	20231031	39.62	74100	-65.52	20230803	18300	39.62	20231031	74100	-65.52	20230803	18300	39.62	20231031	0.13	N	462520	500	59 억	143972	N	N	0	N	00	N
127	20231109	111203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	25550	5870	1	29.83	7896415050	313993	1995.38	22500	25550	22250	25550	13780	19680	25148.38	1.21	0	983	20706	20192	19936	19422	19166	20065	19295	59	5870	500	13770	50	1	11855168	3029	12	2.65	74100	20230803	-65.52	18300	20231031	39.62	74100	-65.52	20230803	18300	39.62	20231031	74100	-65.52	20230803	18300	39.62	20231031	0.13	N	462520	500	59 억	143972	N	N	0	N	00	N
128	20231109	101157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	25550	5870	1	29.83	7836576950	311651	1980.50	22500	25550	22250	25550	13780	19680	25145.36	1.21	0	1100	20706	20192	19936	19422	19166	20065	19295	59	5870	500	13770	50	1	11855168	3029	12	2.63	74100	20230803	-65.52	18300	20231031	39.62	74100	-65.52	20230803	18300	39.62	20231031	74100	-65.52	20230803	18300	39.62	20231031	0.13	N	462520	500	59 억	143972	N	N	0	N	00	N
129	20231109	091205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	25550	5870	1	29.83	7487461750	297987	1893.66	22500	25550	22250	25550	13780	19680	25126.81	1.21	0	1134	20706	20192	19936	19422	19166	20065	19295	59	5870	500	13770	50	1	11855168	3029	12	2.51	74100	20230803	-65.52	18300	20231031	39.62	74100	-65.52	20230803	18300	39.62	20231031	74100	-65.52	20230803	18300	39.62	20231031	0.13	N	462520	500	59 억	143972	N	N	0	N	00	N
130	20231108	161155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19680	-420	5	-2.09	213138630	10731	39.88	20000	20450	19680	26100	14100	20100	19862.43	1.25	0	-4740	21160	20630	20070	19540	18980	20350	19260	59	6000	500	14070	10	1	11855168	2333	12	0.09	74100	20230803	-73.44	18300	20231031	7.54	74100	-73.44	20230803	18300	7.54	20231031	74100	-73.44	20230803	18300	7.54	20231031	0.11	N	462520	500	59 억	148772	N	N	1	N	00	N
131	20231108	151158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19700	-400	5	-1.99	193122850	9714	36.10	20000	20450	19700	26100	14100	20100	19880.86	1.25	0	-4543	21160	20630	20070	19540	18980	20350	19260	59	6000	500	14070	10	1	11855168	2335	12	0.08	74100	20230803	-73.41	18300	20231031	7.65	74100	-73.41	20230803	18300	7.65	20231031	74100	-73.41	20230803	18300	7.65	20231031	0.11	N	462520	500	59 억	148772	N	N	1	N	00	N
132	20231108	141152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19900	-200	5	-1.00	137647960	6906	25.66	20000	20450	19790	26100	14100	20100	19931.62	1.25	0	-2486	21160	20630	20070	19540	18980	20350	19260	59	6000	500	14070	10	1	11855168	2359	12	0.06	74100	20230803	-73.14	18300	20231031	8.74	74100	-73.14	20230803	18300	8.74	20231031	74100	-73.14	20230803	18300	8.74	20231031	0.11	N	462520	500	59 억	148772	N	N	1	N	00	N
133	20231108	131149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19900	-200	5	-1.00	115091720	5769	21.44	20000	20450	19810	26100	14100	20100	19950.00	1.25	0	-1612	21160	20630	20070	19540	18980	20350	19260	59	6000	500	14070	10	1	11855168	2359	12	0.05	74100	20230803	-73.14	18300	20231031	8.74	74100	-73.14	20230803	18300	8.74	20231031	74100	-73.14	20230803	18300	8.74	20231031	0.11	N	462520	500	59 억	148772	N	N	1	N	00	N
134	20231108	121147	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19970	-130	5	-0.65	111328980	5580	20.74	20000	20450	19810	26100	14100	20100	19951.40	1.25	0	-1585	21160	20630	20070	19540	18980	20350	19260	59	6000	500	14070	10	1	11855168	2367	12	0.05	74100	20230803	-73.05	18300	20231031	9.13	74100	-73.05	20230803	18300	9.13	20231031	74100	-73.05	20230803	18300	9.13	20231031	0.11	N	462520	500	59 억	148772	N	N	1	N	00	N
135	20231108	111156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19890	-210	5	-1.04	95460560	4785	17.78	20000	20450	19810	26100	14100	20100	19949.93	1.25	0	-1509	21160	20630	20070	19540	18980	20350	19260	59	6000	500	14070	10	1	11855168	2358	12	0.04	74100	20230803	-73.16	18300	20231031	8.69	74100	-73.16	20230803	18300	8.69	20231031	74100	-73.16	20230803	18300	8.69	20231031	0.11	N	462520	500	59 억	148772	N	N	1	N	00	N
136	20231108	101153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	20000	-100	5	-0.50	39634830	1976	7.34	20000	20450	19920	26100	14100	20100	20058.09	1.25	0	-323	21160	20630	20070	19540	18980	20350	19260	59	6000	500	14070	50	1	11855168	2371	12	0.02	74100	20230803	-73.01	18300	20231031	9.29	74100	-73.01	20230803	18300	9.29	20231031	74100	-73.01	20230803	18300	9.29	20231031	0.11	N	462520	500	59 억	148772	N	N	1	N	00	N
137	20231108	091150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	20450	350	2	1.74	6871580	342	1.27	20000	20450	19920	26100	14100	20100	20092.32	1.25	0	34	21160	20630	20070	19540	18980	20350	19260	59	6000	500	14070	50	1	11855168	2424	12	0.00	74100	20230803	-72.40	18300	20231031	11.75	74100	-72.40	20230803	18300	11.75	20231031	74100	-72.40	20230803	18300	11.75	20231031	0.11	N	462520	500	59 억	148772	N	N	1	N	00	N
138	20231107	161151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	20100	-750	5	-3.60	537218040	26832	41.61	20500	20600	19510	27100	14600	20850	20018.63	1.25	0	544	22183	21516	20683	20016	19183	21850	20350	59	6250	500	14590	50	1	11855168	2383	12	0.23	74100	20230803	-72.87	18300	20231031	9.84	74100	-72.87	20230803	18300	9.84	20231031	74100	-72.87	20230803	18300	9.84	20231031	0.11	N	462520	500	59 억	148703	N	N	1	N	00	N
139	20231107	151157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	20100	-750	5	-3.60	518853190	25918	40.20	20500	20600	19510	27100	14600	20850	20016.00	1.25	0	787	22183	21516	20683	20016	19183	21850	20350	59	6250	500	14590	50	1	11855168	2383	12	0.22	74100	20230803	-72.87	18300	20231031	9.84	74100	-72.87	20230803	18300	9.84	20231031	74100	-72.87	20230803	18300	9.84	20231031	0.11	N	462520	500	59 억	148703	N	N	2	N	00	N
140	20231107	141155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19780	-1070	5	-5.13	468351490	23377	36.26	20500	20600	19510	27100	14600	20850	20031.42	1.25	0	1136	22183	21516	20683	20016	19183	21850	20350	59	6250	500	14590	10	1	11855168	2345	12	0.20	74100	20230803	-73.31	18300	20231031	8.09	74100	-73.31	20230803	18300	8.09	20231031	74100	-73.31	20230803	18300	8.09	20231031	0.11	N	462520	500	59 억	148703	N	N	2	N	00	N
141	20231107	131200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19670	-1180	5	-5.66	438015900	21841	33.87	20500	20600	19510	27100	14600	20850	20051.32	1.25	0	967	22183	21516	20683	20016	19183	21850	20350	59	6250	500	14590	10	1	11855168	2332	12	0.18	74100	20230803	-73.45	18300	20231031	7.49	74100	-73.45	20230803	18300	7.49	20231031	74100	-73.45	20230803	18300	7.49	20231031	0.11	N	462520	500	59 억	148703	N	N	2	N	00	N
142	20231107	121149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19660	-1190	5	-5.71	347635720	17230	26.72	20500	20600	19650	27100	14600	20850	20172.49	1.25	0	116	22183	21516	20683	20016	19183	21850	20350	59	6250	500	14590	10	1	11855168	2331	12	0.15	74100	20230803	-73.47	18300	20231031	7.43	74100	-73.47	20230803	18300	7.43	20231031	74100	-73.47	20230803	18300	7.43	20231031	0.11	N	462520	500	59 억	148703	N	N	2	N	00	N
143	20231107	111150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	20150	-700	5	-3.36	195450650	9593	14.88	20500	20600	20150	27100	14600	20850	20369.59	1.25	0	2389	22183	21516	20683	20016	19183	21850	20350	59	6250	500	14590	50	1	11855168	2389	12	0.08	74100	20230803	-72.81	18300	20231031	10.11	74100	-72.81	20230803	18300	10.11	20231031	74100	-72.81	20230803	18300	10.11	20231031	0.11	N	462520	500	59 억	148703	N	N	2	N	00	N
144	20231107	101203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	20200	-650	5	-3.12	176497750	8655	13.42	20500	20600	20150	27100	14600	20850	20387.55	1.25	0	2301	22183	21516	20683	20016	19183	21850	20350	59	6250	500	14590	50	1	11855168	2395	12	0.07	74100	20230803	-72.74	18300	20231031	10.38	74100	-72.74	20230803	18300	10.38	20231031	74100	-72.74	20230803	18300	10.38	20231031	0.11	N	462520	500	59 억	148703	N	N	2	N	00	N
145	20231107	091139	57	100.00	KOSPI	비금속광물	N	N	N	N	N	20550	-300	5	-1.44	99416100	4861	7.54	20500	20600	20250	27100	14600	20850	20443.93	1.25	0	1817	22183	21516	20683	20016	19183	21850	20350	59	6250	500	14590	50	1	11855168	2436	12	0.04	74100	20230803	-72.27	18300	20231031	12.30	74100	-72.27	20230803	18300	12.30	20231031	74100	-72.27	20230803	18300	12.30	20231031	0.11	N	462520	500	59 억	148703	N	N	2	N	00	N
146	20231106	161125	57	100.00	KOSPI	비금속광물	N	N	N	N	N	20850	1050	2	5.30	1334620440	64080	266.10	20250	21350	19850	25700	13860	19800	20827.41	1.23	0	1732	20453	20126	19613	19286	18773	20290	19450	59	5900	500	13860	50	1	11855168	2472	12	0.54	74100	20230803	-71.86	18300	20231031	13.93	74100	-71.86	20230803	18300	13.93	20231031	74100	-71.86	20230803	18300	13.93	20231031	0.12	N	462520	500	59 억	146153	N	N	2	N	00	N
147	20231106	151131	57	100.00	KOSPI	비금속광물	N	N	N	N	N	20750	950	2	4.80	1287858690	61834	256.78	20250	21350	19850	25700	13860	19800	20827.68	1.23	0	1025	20453	20126	19613	19286	18773	20290	19450	59	5900	500	13860	50	1	11855168	2460	12	0.52	74100	20230803	-72.00	18300	20231031	13.39	74100	-72.00	20230803	18300	13.39	20231031	74100	-72.00	20230803	18300	13.39	20231031	0.12	N	462520	500	59 억	146153	N	N	0	N	00	N
148	20231106	141124	57	100.00	KOSPI	비금속광물	N	N	N	N	N	20700	900	2	4.55	1117222640	53694	222.97	20250	21350	19850	25700	13860	19800	20807.22	1.23	0	-695	20453	20126	19613	19286	18773	20290	19450	59	5900	500	13860	50	1	11855168	2454	12	0.45	74100	20230803	-72.06	18300	20231031	13.11	74100	-72.06	20230803	18300	13.11	20231031	74100	-72.06	20230803	18300	13.11	20231031	0.12	N	462520	500	59 억	146153	N	N	0	N	00	N
149	20231106	131136	57	100.00	KOSPI	비금속광물	N	N	N	N	N	20750	950	2	4.80	1090007690	52382	217.52	20250	21350	19850	25700	13860	19800	20808.82	1.23	0	-869	20453	20126	19613	19286	18773	20290	19450	59	5900	500	13860	50	1	11855168	2460	12	0.44	74100	20230803	-72.00	18300	20231031	13.39	74100	-72.00	20230803	18300	13.39	20231031	74100	-72.00	20230803	18300	13.39	20231031	0.12	N	462520	500	59 억	146153	N	N	0	N	00	N
150	20231106	121132	57	100.00	KOSPI	비금속광물	N	N	N	N	N	20800	1000	2	5.05	1029350340	49452	205.36	20250	21350	19850	25700	13860	19800	20815.14	1.23	0	-1079	20453	20126	19613	19286	18773	20290	19450	59	5900	500	13860	50	1	11855168	2466	12	0.42	74100	20230803	-71.93	18300	20231031	13.66	74100	-71.93	20230803	18300	13.66	20231031	74100	-71.93	20230803	18300	13.66	20231031	0.12	N	462520	500	59 억	146153	N	N	0	N	00	N
151	20231106	111130	57	100.00	KOSPI	비금속광물	N	N	N	N	N	21000	1200	2	6.06	870314690	41860	173.83	20250	21350	19850	25700	13860	19800	20791.08	1.23	0	-1219	20453	20126	19613	19286	18773	20290	19450	59	5900	500	13860	50	1	11855168	2490	12	0.35	74100	20230803	-71.66	18300	20231031	14.75	74100	-71.66	20230803	18300	14.75	20231031	74100	-71.66	20230803	18300	14.75	20231031	0.12	N	462520	500	59 억	146153	N	N	0	N	00	N
152	20231106	101103	57	100.00	KOSPI	비금속광물	N	N	N	N	N	20900	1100	2	5.56	487918790	23629	98.12	20250	21350	19850	25700	13860	19800	20649.15	1.23	0	211	20453	20126	19613	19286	18773	20290	19450	59	5900	500	13860	50	1	11855168	2478	12	0.20	74100	20230803	-71.79	18300	20231031	14.21	74100	-71.79	20230803	18300	14.21	20231031	74100	-71.79	20230803	18300	14.21	20231031	0.12	N	462520	500	59 억	146153	N	N	0	N	00	N
153	20231106	091127	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19900	100	2	0.51	38115430	1905	7.91	20250	20250	19850	25700	13860	19800	20008.10	1.23	0	-1182	20453	20126	19613	19286	18773	20290	19450	59	5900	500	13860	10	1	11855168	2359	12	0.02	74100	20230803	-73.14	18300	20231031	8.74	74100	-73.14	20230803	18300	8.74	20231031	74100	-73.14	20230803	18300	8.74	20231031	0.12	N	462520	500	59 억	146153	N	N	0	N	00	N
154	20231103	161117	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19800	470	2	2.43	468190610	23927	114.10	19380	19940	19100	25100	13540	19330	19567.44	1.23	0	647	19870	19600	19060	18790	18250	19735	18925	59	5770	500	13530	10	1	11855168	2347	12	0.20	74100	20230803	-73.28	18300	20231031	8.20	74100	-73.28	20230803	18300	8.20	20231031	74100	-73.28	20230803	18300	8.20	20231031	0.12	N	462520	500	59 억	145406	N	N	1	N	00	N
155	20231103	151111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19710	380	2	1.97	417523300	21361	101.86	19380	19940	19100	25100	13540	19330	19546.06	1.23	0	695	19870	19600	19060	18790	18250	19735	18925	59	5770	500	13530	10	1	11855168	2337	12	0.18	74100	20230803	-73.40	18300	20231031	7.70	74100	-73.40	20230803	18300	7.70	20231031	74100	-73.40	20230803	18300	7.70	20231031	0.12	N	462520	500	59 억	145406	N	N	1	N	00	N
156	20231103	141113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19580	250	2	1.29	322678060	16507	78.72	19380	19940	19100	25100	13540	19330	19547.95	1.23	0	1035	19870	19600	19060	18790	18250	19735	18925	59	5770	500	13530	10	1	11855168	2321	12	0.14	74100	20230803	-73.58	18300	20231031	6.99	74100	-73.58	20230803	18300	6.99	20231031	74100	-73.58	20230803	18300	6.99	20231031	0.12	N	462520	500	59 억	145406	N	N	1	N	00	N
157	20231103	131111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19800	470	2	2.43	300405550	15369	73.29	19380	19940	19100	25100	13540	19330	19546.20	1.23	0	1350	19870	19600	19060	18790	18250	19735	18925	59	5770	500	13530	10	1	11855168	2347	12	0.13	74100	20230803	-73.28	18300	20231031	8.20	74100	-73.28	20230803	18300	8.20	20231031	74100	-73.28	20230803	18300	8.20	20231031	0.12	N	462520	500	59 억	145406	N	N	1	N	00	N
158	20231103	121108	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19790	460	2	2.38	260873860	13376	63.79	19380	19940	19100	25100	13540	19330	19503.13	1.23	0	2330	19870	19600	19060	18790	18250	19735	18925	59	5770	500	13530	10	1	11855168	2346	12	0.11	74100	20230803	-73.29	18300	20231031	8.14	74100	-73.29	20230803	18300	8.14	20231031	74100	-73.29	20230803	18300	8.14	20231031	0.12	N	462520	500	59 억	145406	N	N	1	N	00	N
159	20231103	111119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19620	290	2	1.50	176853730	9128	43.53	19380	19620	19100	25100	13540	19330	19374.86	1.23	0	898	19870	19600	19060	18790	18250	19735	18925	59	5770	500	13530	10	1	11855168	2326	12	0.08	74100	20230803	-73.52	18300	20231031	7.21	74100	-73.52	20230803	18300	7.21	20231031	74100	-73.52	20230803	18300	7.21	20231031	0.12	N	462520	500	59 억	145406	N	N	1	N	00	N
160	20231103	101100	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19370	40	2	0.21	111124940	5756	27.45	19380	19490	19100	25100	13540	19330	19305.93	1.23	0	176	19870	19600	19060	18790	18250	19735	18925	59	5770	500	13530	10	1	11855168	2296	12	0.05	74100	20230803	-73.86	18300	20231031	5.85	74100	-73.86	20230803	18300	5.85	20231031	74100	-73.86	20230803	18300	5.85	20231031	0.12	N	462520	500	59 억	145406	N	N	1	N	00	N
161	20231103	091104	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19420	90	2	0.47	20420040	1057	5.04	19380	19490	19190	25100	13540	19330	19318.86	1.23	0	-248	19870	19600	19060	18790	18250	19735	18925	59	5770	500	13530	10	1	11855168	2302	12	0.01	74100	20230803	-73.79	18300	20231031	6.12	74100	-73.79	20230803	18300	6.12	20231031	74100	-73.79	20230803	18300	6.12	20231031	0.12	N	462520	500	59 억	145406	N	N	1	N	00	N
162	20231102	161102	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19330	830	2	4.49	398495330	20926	161.28	18700	19330	18520	24050	12950	18500	19042.48	1.14	0	9733	18900	18700	18510	18310	18120	18800	18410	59	5550	500	12950	10	1	11855168	2292	12	0.18	74100	20230803	-73.91	18300	20231031	5.63	74100	-73.91	20230803	18300	5.63	20231031	74100	-73.91	20230803	18300	5.63	20231031	0.13	N	462520	500	59 억	135676	N	N	1	N	00	N
163	20231102	151116	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19240	740	2	4.00	352374170	18532	142.83	18700	19260	18520	24050	12950	18500	19014.36	1.14	0	8807	18900	18700	18510	18310	18120	18800	18410	59	5550	500	12950	10	1	11855168	2281	12	0.16	74100	20230803	-74.04	18300	20231031	5.14	74100	-74.04	20230803	18300	5.14	20231031	74100	-74.04	20230803	18300	5.14	20231031	0.13	N	462520	500	59 억	135676	N	N	2	N	00	N
164	20231102	141101	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19120	620	2	3.35	297640100	15679	120.84	18700	19230	18520	24050	12950	18500	18983.36	1.14	0	7293	18900	18700	18510	18310	18120	18800	18410	59	5550	500	12950	10	1	11855168	2267	12	0.13	74100	20230803	-74.20	18300	20231031	4.48	74100	-74.20	20230803	18300	4.48	20231031	74100	-74.20	20230803	18300	4.48	20231031	0.13	N	462520	500	59 억	135676	N	N	2	N	00	N
165	20231102	131101	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19130	630	2	3.41	287366570	15141	116.69	18700	19230	18520	24050	12950	18500	18979.37	1.14	0	6972	18900	18700	18510	18310	18120	18800	18410	59	5550	500	12950	10	1	11855168	2268	12	0.13	74100	20230803	-74.18	18300	20231031	4.54	74100	-74.18	20230803	18300	4.54	20231031	74100	-74.18	20230803	18300	4.54	20231031	0.13	N	462520	500	59 억	135676	N	N	2	N	00	N
166	20231102	121059	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19120	620	2	3.35	266941230	14072	108.45	18700	19230	18520	24050	12950	18500	18969.67	1.14	0	6220	18900	18700	18510	18310	18120	18800	18410	59	5550	500	12950	10	1	11855168	2267	12	0.12	74100	20230803	-74.20	18300	20231031	4.48	74100	-74.20	20230803	18300	4.48	20231031	74100	-74.20	20230803	18300	4.48	20231031	0.13	N	462520	500	59 억	135676	N	N	2	N	00	N
167	20231102	111058	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19070	570	2	3.08	250991130	13237	102.02	18700	19230	18520	24050	12950	18500	18961.33	1.14	0	6414	18900	18700	18510	18310	18120	18800	18410	59	5550	500	12950	10	1	11855168	2261	12	0.11	74100	20230803	-74.26	18300	20231031	4.21	74100	-74.26	20230803	18300	4.21	20231031	74100	-74.26	20230803	18300	4.21	20231031	0.13	N	462520	500	59 억	135676	N	N	2	N	00	N
168	20231102	101059	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19150	650	2	3.51	145508800	7679	59.18	18700	19180	18700	24050	12950	18500	18948.93	1.14	0	4370	18900	18700	18510	18310	18120	18800	18410	59	5550	500	12950	10	1	11855168	2270	12	0.06	74100	20230803	-74.16	18300	20231031	4.64	74100	-74.16	20230803	18300	4.64	20231031	74100	-74.16	20230803	18300	4.64	20231031	0.13	N	462520	500	59 억	135676	N	N	2	N	00	N
169	20231102	091106	57	100.00	KOSPI	비금속광물	N	N	N	N	N	19050	550	2	2.97	50775210	2686	20.70	18700	19050	18700	24050	12950	18500	18903.65	1.14	0	1815	18900	18700	18510	18310	18120	18800	18410	59	5550	500	12950	10	1	11855168	2258	12	0.02	74100	20230803	-74.29	18300	20231031	4.10	74100	-74.29	20230803	18300	4.10	20231031	74100	-74.29	20230803	18300	4.10	20231031	0.13	N	462520	500	59 억	135676	N	N	2	N	00	N
170	20231101	161054	57	100.00	KOSPI	비금속광물	N	N	N	N	N	18500	180	2	0.98	237746970	12835	37.24	18340	18710	18320	23800	12830	18320	18523.34	1.12	0	3338	19746	19032	18666	17952	17586	18850	17770	59	5480	500	12820	10	1	11855168	2193	12	0.11	74100	20230803	-75.03	18300	20231031	1.09	74100	-75.03	20230803	18300	1.09	20231031	74100	-75.03	20230803	18300	1.09	20231031	0.13	N	462520	500	59 억	132208	N	N	2	N	00	N
171	20231101	151055	57	100.00	KOSPI	비금속광물	N	N	N	N	N	18440	120	2	0.66	227218400	12265	35.59	18340	18710	18320	23800	12830	18320	18525.76	1.12	0	3416	19746	19032	18666	17952	17586	18850	17770	59	5480	500	12820	10	1	11855168	2186	12	0.10	74100	20230803	-75.11	18300	20231031	0.77	74100	-75.11	20230803	18300	0.77	20231031	74100	-75.11	20230803	18300	0.77	20231031	0.13	N	462520	500	59 억	132208	N	N	1	N	00	N
172	20231101	141046	57	100.00	KOSPI	비금속광물	N	N	N	N	N	18600	280	2	1.53	195739760	10559	30.64	18340	18710	18320	23800	12830	18320	18537.72	1.12	0	2996	19746	19032	18666	17952	17586	18850	17770	59	5480	500	12820	10	1	11855168	2205	12	0.09	74100	20230803	-74.90	18300	20231031	1.64	74100	-74.90	20230803	18300	1.64	20231031	74100	-74.90	20230803	18300	1.64	20231031	0.13	N	462520	500	59 억	132208	N	N	1	N	00	N
173	20231101	131055	57	100.00	KOSPI	비금속광물	N	N	N	N	N	18690	370	2	2.02	177408380	9575	27.78	18340	18690	18320	23800	12830	18320	18528.29	1.12	0	2761	19746	19032	18666	17952	17586	18850	17770	59	5480	500	12820	10	1	11855168	2216	12	0.08	74100	20230803	-74.78	18300	20231031	2.13	74100	-74.78	20230803	18300	2.13	20231031	74100	-74.78	20230803	18300	2.13	20231031	0.13	N	462520	500	59 억	132208	N	N	1	N	00	N
174	20231101	121121	57	100.00	KOSPI	비금속광물	N	N	N	N	N	18460	140	2	0.76	144164630	7787	22.59	18340	18690	18320	23800	12830	18320	18513.50	1.12	0	2424	19746	19032	18666	17952	17586	18850	17770	59	5480	500	12820	10	1	11855168	2188	12	0.07	74100	20230803	-75.09	18300	20231031	0.87	74100	-75.09	20230803	18300	0.87	20231031	74100	-75.09	20230803	18300	0.87	20231031	0.13	N	462520	500	59 억	132208	N	N	1	N	00	N
175	20231101	111130	57	100.00	KOSPI	비금속광물	N	N	N	N	N	18440	120	2	0.66	126172900	6811	19.76	18340	18690	18320	23800	12830	18320	18524.87	1.12	0	2299	19746	19032	18666	17952	17586	18850	17770	59	5480	500	12820	10	1	11855168	2186	12	0.06	74100	20230803	-75.11	18300	20231031	0.77	74100	-75.11	20230803	18300	0.77	20231031	74100	-75.11	20230803	18300	0.77	20231031	0.13	N	462520	500	59 억	132208	N	N	1	N	00	N
176	20231101	101111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	18520	200	2	1.09	106825460	5763	16.72	18340	18690	18320	23800	12830	18320	18536.43	1.12	0	2386	19746	19032	18666	17952	17586	18850	17770	59	5480	500	12820	10	1	11855168	2196	12	0.05	74100	20230803	-75.01	18300	20231031	1.20	74100	-75.01	20230803	18300	1.20	20231031	74100	-75.01	20230803	18300	1.20	20231031	0.13	N	462520	500	59 억	132208	N	N	1	N	00	N
177	20231101	091115	57	100.00	KOSPI	비금속광물	N	N	N	N	N	18500	180	2	0.98	24731010	1341	3.89	18340	18540	18320	23800	12830	18320	18442.21	1.12	0	207	19746	19032	18666	17952	17586	18850	17770	59	5480	500	12820	10	1	11855168	2193	12	0.01	74100	20230803	-75.03	18300	20231031	1.09	74100	-75.03	20230803	18300	1.09	20231031	74100	-75.03	20230803	18300	1.09	20231031	0.13	N	462520	500	59 억	132208	N	N	1	N	00	N

77 KiB Raw Blame History

77 KiB

Raw Blame History