KissMeData/000480/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160108	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5720	10	2	0.18	61151630	10741	192.53	5710	5730	5670	7420	4000	5710	5693.29	1.17	0	-580	5783	5746	5723	5686	5663	5735	5675	234	1710	500	3420	10	1	46890490	2682	520.00	0.45	12	0.02	11.00	12765.00	9370	20231110	-38.95	5360	20240805	6.72	6950	-17.70	20240206	5360	6.72	20240805	9370	-38.95	20231110	5360	6.72	20240805	0.13	N	000480	500	234 억		550646	N	N	6	N	00	N
3	20240930	150107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5710	0	3	0.00	53826750	9457	169.51	5710	5720	5670	7420	4000	5710	5691.74	1.17	0	-550	5783	5746	5723	5686	5663	5735	5675	234	1710	500	3420	10	1	46890490	2677	519.09	0.45	12	0.02	11.00	12765.00	9370	20231110	-39.06	5360	20240805	6.53	6950	-17.84	20240206	5360	6.53	20240805	9370	-39.06	20231110	5360	6.53	20240805	0.13	N	000480	500	234 억		550646	N	N	6	N	00	N
4	20240930	140108	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5690	-20	5	-0.35	38571880	6781	121.55	5710	5720	5670	7420	4000	5710	5688.23	1.17	0	-92	5783	5746	5723	5686	5663	5735	5675	234	1710	500	3420	10	1	46890490	2668	517.27	0.45	12	0.01	11.00	12765.00	9370	20231110	-39.27	5360	20240805	6.16	6950	-18.13	20240206	5360	6.16	20240805	9370	-39.27	20231110	5360	6.16	20240805	0.13	N	000480	500	234 억		550646	N	N	6	N	00	N
5	20240930	130107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5700	-10	5	-0.18	37198560	6540	117.23	5710	5720	5670	7420	4000	5710	5687.85	1.17	0	-92	5783	5746	5723	5686	5663	5735	5675	234	1710	500	3420	10	1	46890490	2673	518.18	0.45	12	0.01	11.00	12765.00	9370	20231110	-39.17	5360	20240805	6.34	6950	-17.99	20240206	5360	6.34	20240805	9370	-39.17	20231110	5360	6.34	20240805	0.13	N	000480	500	234 억		550646	N	N	6	N	00	N
6	20240930	120107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5700	-10	5	-0.18	35483360	6239	111.83	5710	5720	5670	7420	4000	5710	5687.35	1.17	0	-25	5783	5746	5723	5686	5663	5735	5675	234	1710	500	3420	10	1	46890490	2673	518.18	0.45	12	0.01	11.00	12765.00	9370	20231110	-39.17	5360	20240805	6.34	6950	-17.99	20240206	5360	6.34	20240805	9370	-39.17	20231110	5360	6.34	20240805	0.13	N	000480	500	234 억		550646	N	N	6	N	00	N
7	20240930	110108	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5720	10	2	0.18	15374570	2699	48.38	5710	5720	5690	7420	4000	5710	5696.39	1.17	0	-14	5783	5746	5723	5686	5663	5735	5675	234	1710	500	3420	10	1	46890490	2682	520.00	0.45	12	0.01	11.00	12765.00	9370	20231110	-38.95	5360	20240805	6.72	6950	-17.70	20240206	5360	6.72	20240805	9370	-38.95	20231110	5360	6.72	20240805	0.13	N	000480	500	234 억		550646	N	N	6	N	00	N
8	20240930	100107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5700	-10	5	-0.18	7717510	1355	24.29	5710	5710	5690	7420	4000	5710	5695.58	1.17	0	-173	5783	5746	5723	5686	5663	5735	5675	234	1710	500	3420	10	1	46890490	2673	518.18	0.45	12	0.00	11.00	12765.00	9370	20231110	-39.17	5360	20240805	6.34	6950	-17.99	20240206	5360	6.34	20240805	9370	-39.17	20231110	5360	6.34	20240805	0.13	N	000480	500	234 억		550646	N	N	6	N	00	N
9	20240930	090107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5710	0	3	0.00	159880	28	0.50	5710	5710	5710	7420	4000	5710	5710.00	1.17	0	-4	5783	5746	5723	5686	5663	5735	5675	234	1710	500	3420	10	1	46890490	2677	519.09	0.45	12	0.00	11.00	12765.00	9370	20231110	-39.06	5360	20240805	6.53	6950	-17.84	20240206	5360	6.53	20240805	9370	-39.06	20231110	5360	6.53	20240805	0.13	N	000480	500	234 억		550646	N	N	6	N	00	N
10	20240927	160108	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5710	-50	5	-0.87	31890800	5579	39.65	5760	5760	5700	7480	4040	5760	5716.22	1.18	0	-3511	5813	5786	5733	5706	5653	5800	5720	234	1720	500	3450	10	1	46890490	2677	519.09	0.45	12	0.01	11.00	12765.00	9370	20231110	-39.06	5360	20240805	6.53	6950	-17.84	20240206	5360	6.53	20240805	9370	-39.06	20231110	5360	6.53	20240805	0.13	N	000480	500	234 억		554168	N	N	6	N	00	N
11	20240927	150107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5710	-50	5	-0.87	25935970	4535	32.23	5760	5760	5710	7480	4040	5760	5719.07	1.18	0	-3112	5813	5786	5733	5706	5653	5800	5720	234	1720	500	3450	10	1	46890490	2677	519.09	0.45	12	0.01	11.00	12765.00	9370	20231110	-39.06	5360	20240805	6.53	6950	-17.84	20240206	5360	6.53	20240805	9370	-39.06	20231110	5360	6.53	20240805	0.13	N	000480	500	234 억		554168	N	N	0	N	00	N
12	20240927	140108	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5710	-50	5	-0.87	22452350	3925	27.90	5760	5760	5710	7480	4040	5760	5720.34	1.18	0	-3097	5813	5786	5733	5706	5653	5800	5720	234	1720	500	3450	10	1	46890490	2677	519.09	0.45	12	0.01	11.00	12765.00	9370	20231110	-39.06	5360	20240805	6.53	6950	-17.84	20240206	5360	6.53	20240805	9370	-39.06	20231110	5360	6.53	20240805	0.13	N	000480	500	234 억		554168	N	N	0	N	00	N
13	20240927	130107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5710	-50	5	-0.87	18664450	3262	23.18	5760	5760	5710	7480	4040	5760	5721.78	1.18	0	-2538	5813	5786	5733	5706	5653	5800	5720	234	1720	500	3450	10	1	46890490	2677	519.09	0.45	12	0.01	11.00	12765.00	9370	20231110	-39.06	5360	20240805	6.53	6950	-17.84	20240206	5360	6.53	20240805	9370	-39.06	20231110	5360	6.53	20240805	0.13	N	000480	500	234 억		554168	N	N	0	N	00	N
14	20240927	120107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5720	-40	5	-0.69	13064880	2283	16.23	5760	5760	5710	7480	4040	5760	5722.68	1.18	0	-1590	5813	5786	5733	5706	5653	5800	5720	234	1720	500	3450	10	1	46890490	2682	520.00	0.45	12	0.00	11.00	12765.00	9370	20231110	-38.95	5360	20240805	6.72	6950	-17.70	20240206	5360	6.72	20240805	9370	-38.95	20231110	5360	6.72	20240805	0.13	N	000480	500	234 억		554168	N	N	0	N	00	N
15	20240927	110108	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5720	-40	5	-0.69	7236200	1264	8.98	5760	5760	5710	7480	4040	5760	5724.84	1.18	0	-595	5813	5786	5733	5706	5653	5800	5720	234	1720	500	3450	10	1	46890490	2682	520.00	0.45	12	0.00	11.00	12765.00	9370	20231110	-38.95	5360	20240805	6.72	6950	-17.70	20240206	5360	6.72	20240805	9370	-38.95	20231110	5360	6.72	20240805	0.13	N	000480	500	234 억		554168	N	N	0	N	00	N
16	20240927	100107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5710	-50	5	-0.87	4399090	768	5.46	5760	5760	5710	7480	4040	5760	5727.98	1.18	0	-139	5813	5786	5733	5706	5653	5800	5720	234	1720	500	3450	10	1	46890490	2677	519.09	0.45	12	0.00	11.00	12765.00	9370	20231110	-39.06	5360	20240805	6.53	6950	-17.84	20240206	5360	6.53	20240805	9370	-39.06	20231110	5360	6.53	20240805	0.13	N	000480	500	234 억		554168	N	N	0	N	00	N
17	20240927	090108	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5760	0	3	0.00	299520	52	0.37	5760	5760	5760	7480	4040	5760	5760.00	1.18	0	-7	5813	5786	5733	5706	5653	5800	5720	234	1720	500	3450	10	1	46890490	2701	523.64	0.45	12	0.00	11.00	12765.00	9370	20231110	-38.53	5360	20240805	7.46	6950	-17.12	20240206	5360	7.46	20240805	9370	-38.53	20231110	5360	7.46	20240805	0.13	N	000480	500	234 억		554168	N	N	0	N	00	N
18	20240926	160107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5760	50	2	0.88	80467470	14070	83.57	5710	5760	5680	7420	4000	5710	5719.08	1.20	0	-7670	5816	5762	5706	5652	5596	5735	5625	234	1710	500	3420	10	1	46890490	2701	523.64	0.45	12	0.03	11.00	12765.00	9370	20231110	-38.53	5360	20240805	7.46	6950	-17.12	20240206	5360	7.46	20240805	9370	-38.53	20231110	5360	7.46	20240805	0.13	N	000480	500	234 억		562732	N	N	0	N	00	N
19	20240926	150108	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5710	0	3	0.00	69271040	12117	71.97	5710	5740	5680	7420	4000	5710	5716.85	1.20	0	-7388	5816	5762	5706	5652	5596	5735	5625	234	1710	500	3420	10	1	46890490	2677	519.09	0.45	12	0.03	11.00	12765.00	9370	20231110	-39.06	5360	20240805	6.53	6950	-17.84	20240206	5360	6.53	20240805	9370	-39.06	20231110	5360	6.53	20240805	0.13	N	000480	500	234 억		562732	N	N	0	N	00	N
20	20240926	140108	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5720	10	2	0.18	63555680	11115	66.02	5710	5740	5680	7420	4000	5710	5718.01	1.20	0	-7273	5816	5762	5706	5652	5596	5735	5625	234	1710	500	3420	10	1	46890490	2682	520.00	0.45	12	0.02	11.00	12765.00	9370	20231110	-38.95	5360	20240805	6.72	6950	-17.70	20240206	5360	6.72	20240805	9370	-38.95	20231110	5360	6.72	20240805	0.13	N	000480	500	234 억		562732	N	N	0	N	00	N
21	20240926	130107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5720	10	2	0.18	50351100	8807	52.31	5710	5740	5680	7420	4000	5710	5717.17	1.20	0	-5842	5816	5762	5706	5652	5596	5735	5625	234	1710	500	3420	10	1	46890490	2682	520.00	0.45	12	0.02	11.00	12765.00	9370	20231110	-38.95	5360	20240805	6.72	6950	-17.70	20240206	5360	6.72	20240805	9370	-38.95	20231110	5360	6.72	20240805	0.13	N	000480	500	234 억		562732	N	N	0	N	00	N
22	20240926	120108	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5720	10	2	0.18	39500180	6910	41.04	5710	5740	5680	7420	4000	5710	5716.38	1.20	0	-4416	5816	5762	5706	5652	5596	5735	5625	234	1710	500	3420	10	1	46890490	2682	520.00	0.45	12	0.01	11.00	12765.00	9370	20231110	-38.95	5360	20240805	6.72	6950	-17.70	20240206	5360	6.72	20240805	9370	-38.95	20231110	5360	6.72	20240805	0.13	N	000480	500	234 억		562732	N	N	0	N	00	N
23	20240926	110107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5720	10	2	0.18	24381540	4266	25.34	5710	5740	5680	7420	4000	5710	5715.32	1.20	0	-3317	5816	5762	5706	5652	5596	5735	5625	234	1710	500	3420	10	1	46890490	2682	520.00	0.45	12	0.01	11.00	12765.00	9370	20231110	-38.95	5360	20240805	6.72	6950	-17.70	20240206	5360	6.72	20240805	9370	-38.95	20231110	5360	6.72	20240805	0.13	N	000480	500	234 억		562732	N	N	0	N	00	N
24	20240926	100107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5710	0	3	0.00	10620910	1861	11.05	5710	5740	5680	7420	4000	5710	5707.10	1.20	0	-1557	5816	5762	5706	5652	5596	5735	5625	234	1710	500	3420	10	1	46890490	2677	519.09	0.45	12	0.00	11.00	12765.00	9370	20231110	-39.06	5360	20240805	6.53	6950	-17.84	20240206	5360	6.53	20240805	9370	-39.06	20231110	5360	6.53	20240805	0.13	N	000480	500	234 억		562732	N	N	0	N	00	N
25	20240926	090108	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5710	0	3	0.00	845080	148	0.88	5710	5710	5710	7420	4000	5710	5710.00	1.20	0	-23	5816	5762	5706	5652	5596	5735	5625	234	1710	500	3420	10	1	46890490	2677	519.09	0.45	12	0.00	11.00	12765.00	9370	20231110	-39.06	5360	20240805	6.53	6950	-17.84	20240206	5360	6.53	20240805	9370	-39.06	20231110	5360	6.53	20240805	0.13	N	000480	500	234 억		562732	N	N	0	N	00	N
26	20240925	160107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5710	-10	5	-0.17	95646790	16814	330.85	5760	5760	5650	7430	4010	5720	5688.52	1.21	0	-1732	5760	5740	5720	5700	5680	5750	5710	234	1710	500	3430	10	1	46890490	2677	519.09	0.45	12	0.04	11.00	12765.00	9370	20231110	-39.06	5360	20240805	6.53	6950	-17.84	20240206	5360	6.53	20240805	9370	-39.06	20231110	5360	6.53	20240805	0.15	N	000480	500	234 억		565612	N	N	0	N	00	N
27	20240925	150107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5710	-10	5	-0.17	88267690	15521	305.41	5760	5760	5650	7430	4010	5720	5686.98	1.21	0	-1659	5760	5740	5720	5700	5680	5750	5710	234	1710	500	3430	10	1	46890490	2677	519.09	0.45	12	0.03	11.00	12765.00	9370	20231110	-39.06	5360	20240805	6.53	6950	-17.84	20240206	5360	6.53	20240805	9370	-39.06	20231110	5360	6.53	20240805	0.15	N	000480	500	234 억		565612	N	N	0	N	00	N
28	20240925	140107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5700	-20	5	-0.35	85078150	14961	294.39	5760	5760	5650	7430	4010	5720	5686.66	1.21	0	-1306	5760	5740	5720	5700	5680	5750	5710	234	1710	500	3430	10	1	46890490	2673	518.18	0.45	12	0.03	11.00	12765.00	9370	20231110	-39.17	5360	20240805	6.34	6950	-17.99	20240206	5360	6.34	20240805	9370	-39.17	20231110	5360	6.34	20240805	0.15	N	000480	500	234 억		565612	N	N	0	N	00	N
29	20240925	130108	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5690	-30	5	-0.52	82655520	14536	286.03	5760	5760	5650	7430	4010	5720	5686.26	1.21	0	-1212	5760	5740	5720	5700	5680	5750	5710	234	1710	500	3430	10	1	46890490	2668	517.27	0.45	12	0.03	11.00	12765.00	9370	20231110	-39.27	5360	20240805	6.16	6950	-18.13	20240206	5360	6.16	20240805	9370	-39.27	20231110	5360	6.16	20240805	0.15	N	000480	500	234 억		565612	N	N	0	N	00	N
30	20240925	120108	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5710	-10	5	-0.17	79084250	13908	273.67	5760	5760	5650	7430	4010	5720	5686.24	1.21	0	-1194	5760	5740	5720	5700	5680	5750	5710	234	1710	500	3430	10	1	46890490	2677	519.09	0.45	12	0.03	11.00	12765.00	9370	20231110	-39.06	5360	20240805	6.53	6950	-17.84	20240206	5360	6.53	20240805	9370	-39.06	20231110	5360	6.53	20240805	0.15	N	000480	500	234 억		565612	N	N	0	N	00	N
31	20240925	110107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5710	-10	5	-0.17	72871040	12818	252.22	5760	5760	5650	7430	4010	5720	5685.06	1.21	0	-612	5760	5740	5720	5700	5680	5750	5710	234	1710	500	3430	10	1	46890490	2677	519.09	0.45	12	0.03	11.00	12765.00	9370	20231110	-39.06	5360	20240805	6.53	6950	-17.84	20240206	5360	6.53	20240805	9370	-39.06	20231110	5360	6.53	20240805	0.15	N	000480	500	234 억		565612	N	N	0	N	00	N
32	20240925	100108	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5730	10	2	0.17	18544540	3254	64.03	5760	5760	5690	7430	4010	5720	5699.00	1.21	0	829	5760	5740	5720	5700	5680	5750	5710	234	1710	500	3430	10	1	46890490	2687	520.91	0.45	12	0.01	11.00	12765.00	9370	20231110	-38.85	5360	20240805	6.90	6950	-17.55	20240206	5360	6.90	20240805	9370	-38.85	20231110	5360	6.90	20240805	0.15	N	000480	500	234 억		565612	N	N	0	N	00	N
33	20240925	090108	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5760	40	2	0.70	57600	10	0.20	5760	5760	5760	7430	4010	5720	5760.00	1.21	0	-1	5760	5740	5720	5700	5680	5750	5710	234	1710	500	3430	10	1	46890490	2701	523.64	0.45	12	0.00	11.00	12765.00	9370	20231110	-38.53	5360	20240805	7.46	6950	-17.12	20240206	5360	7.46	20240805	9370	-38.53	20231110	5360	7.46	20240805	0.15	N	000480	500	234 억		565612	N	N	0	N	00	N
34	20240924	160107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5720	0	3	0.00	29002850	5072	80.29	5700	5740	5700	7430	4010	5720	5718.23	1.21	0	-1346	5786	5752	5716	5682	5646	5770	5700	234	1710	500	3430	10	1	46890490	2682	520.00	0.45	12	0.01	11.00	12765.00	9370	20231110	-38.95	5360	20240805	6.72	6950	-17.70	20240206	5360	6.72	20240805	9370	-38.95	20231110	5360	6.72	20240805	0.15	N	000480	500	234 억		566958	N	N	0	N	00	N
35	20240924	150107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5710	-10	5	-0.17	27590170	4825	76.38	5700	5740	5700	7430	4010	5720	5718.17	1.21	0	-1310	5786	5752	5716	5682	5646	5770	5700	234	1710	500	3430	10	1	46890490	2677	519.09	0.45	12	0.01	11.00	12765.00	9370	20231110	-39.06	5360	20240805	6.53	6950	-17.84	20240206	5360	6.53	20240805	9370	-39.06	20231110	5360	6.53	20240805	0.15	N	000480	500	234 억		566958	N	N	0	N	00	N
36	20240924	140107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5720	0	3	0.00	19612560	3428	54.27	5700	5740	5700	7430	4010	5720	5721.28	1.21	0	-699	5786	5752	5716	5682	5646	5770	5700	234	1710	500	3430	10	1	46890490	2682	520.00	0.45	12	0.01	11.00	12765.00	9370	20231110	-38.95	5360	20240805	6.72	6950	-17.70	20240206	5360	6.72	20240805	9370	-38.95	20231110	5360	6.72	20240805	0.15	N	000480	500	234 억		566958	N	N	0	N	00	N
37	20240924	130107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5720	0	3	0.00	18230680	3186	50.44	5700	5740	5700	7430	4010	5720	5722.12	1.21	0	-614	5786	5752	5716	5682	5646	5770	5700	234	1710	500	3430	10	1	46890490	2682	520.00	0.45	12	0.01	11.00	12765.00	9370	20231110	-38.95	5360	20240805	6.72	6950	-17.70	20240206	5360	6.72	20240805	9370	-38.95	20231110	5360	6.72	20240805	0.15	N	000480	500	234 억		566958	N	N	0	N	00	N
38	20240924	120107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5720	0	3	0.00	17584620	3073	48.65	5700	5740	5700	7430	4010	5720	5722.30	1.21	0	-614	5786	5752	5716	5682	5646	5770	5700	234	1710	500	3430	10	1	46890490	2682	520.00	0.45	12	0.01	11.00	12765.00	9370	20231110	-38.95	5360	20240805	6.72	6950	-17.70	20240206	5360	6.72	20240805	9370	-38.95	20231110	5360	6.72	20240805	0.15	N	000480	500	234 억		566958	N	N	0	N	00	N
39	20240924	110107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5710	-10	5	-0.17	14480010	2529	40.03	5700	5740	5700	7430	4010	5720	5725.59	1.21	0	-508	5786	5752	5716	5682	5646	5770	5700	234	1710	500	3430	10	1	46890490	2677	519.09	0.45	12	0.01	11.00	12765.00	9370	20231110	-39.06	5360	20240805	6.53	6950	-17.84	20240206	5360	6.53	20240805	9370	-39.06	20231110	5360	6.53	20240805	0.15	N	000480	500	234 억		566958	N	N	0	N	00	N
40	20240924	100108	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5720	0	3	0.00	4495540	785	12.43	5700	5730	5700	7430	4010	5720	5726.80	1.21	0	-257	5786	5752	5716	5682	5646	5770	5700	234	1710	500	3430	10	1	46890490	2682	520.00	0.45	12	0.00	11.00	12765.00	9370	20231110	-38.95	5360	20240805	6.72	6950	-17.70	20240206	5360	6.72	20240805	9370	-38.95	20231110	5360	6.72	20240805	0.15	N	000480	500	234 억		566958	N	N	0	N	00	N
41	20240924	090107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5700	-20	5	-0.35	34200	6	0.09	5700	5700	5700	7430	4010	5720	5700.00	1.21	0	0	5786	5752	5716	5682	5646	5770	5700	234	1710	500	3430	10	1	46890490	2673	518.18	0.45	12	0.00	11.00	12765.00	9370	20231110	-39.17	5360	20240805	6.34	6950	-17.99	20240206	5360	6.34	20240805	9370	-39.17	20231110	5360	6.34	20240805	0.15	N	000480	500	234 억		566958	N	N	0	N	00	N
42	20240923	160107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5720	-40	5	-0.69	36012260	6317	26.13	5710	5750	5680	7480	4040	5760	5700.82	1.21	0	365	5900	5830	5740	5670	5580	5840	5680	234	1720	500	3450	10	1	46890490	2682	520.00	0.45	12	0.01	11.00	12765.00	9370	20231110	-38.95	5360	20240805	6.72	6950	-17.70	20240206	5360	6.72	20240805	9370	-38.95	20231110	5360	6.72	20240805	0.15	N	000480	500	234 억		566593	N	N	1	N	00	N
43	20240923	150108	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5690	-70	5	-1.22	31881700	5592	23.13	5710	5750	5690	7480	4040	5760	5701.31	1.21	0	546	5900	5830	5740	5670	5580	5840	5680	234	1720	500	3450	10	1	46890490	2668	517.27	0.45	12	0.01	11.00	12765.00	9370	20231110	-39.27	5360	20240805	6.16	6950	-18.13	20240206	5360	6.16	20240805	9370	-39.27	20231110	5360	6.16	20240805	0.15	N	000480	500	234 억		566593	N	N	1	N	00	N
44	20240923	140107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5730	-30	5	-0.52	9294350	1628	6.74	5710	5750	5690	7480	4040	5760	5709.06	1.21	0	-39	5900	5830	5740	5670	5580	5840	5680	234	1720	500	3450	10	1	46890490	2687	520.91	0.45	12	0.00	11.00	12765.00	9370	20231110	-38.85	5360	20240805	6.90	6950	-17.55	20240206	5360	6.90	20240805	9370	-38.85	20231110	5360	6.90	20240805	0.15	N	000480	500	234 억		566593	N	N	1	N	00	N
45	20240923	130107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5740	-20	5	-0.35	8606620	1508	6.24	5710	5750	5690	7480	4040	5760	5707.31	1.21	0	-28	5900	5830	5740	5670	5580	5840	5680	234	1720	500	3450	10	1	46890490	2692	521.82	0.45	12	0.00	11.00	12765.00	9370	20231110	-38.74	5360	20240805	7.09	6950	-17.41	20240206	5360	7.09	20240805	9370	-38.74	20231110	5360	7.09	20240805	0.15	N	000480	500	234 억		566593	N	N	1	N	00	N
46	20240923	120107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5720	-40	5	-0.69	7964250	1396	5.78	5710	5750	5690	7480	4040	5760	5705.05	1.21	0	84	5900	5830	5740	5670	5580	5840	5680	234	1720	500	3450	10	1	46890490	2682	520.00	0.45	12	0.00	11.00	12765.00	9370	20231110	-38.95	5360	20240805	6.72	6950	-17.70	20240206	5360	6.72	20240805	9370	-38.95	20231110	5360	6.72	20240805	0.15	N	000480	500	234 억		566593	N	N	1	N	00	N
47	20240923	110107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5710	-50	5	-0.87	7266460	1274	5.27	5710	5750	5690	7480	4040	5760	5703.66	1.21	0	97	5900	5830	5740	5670	5580	5840	5680	234	1720	500	3450	10	1	46890490	2677	519.09	0.45	12	0.00	11.00	12765.00	9370	20231110	-39.06	5360	20240805	6.53	6950	-17.84	20240206	5360	6.53	20240805	9370	-39.06	20231110	5360	6.53	20240805	0.15	N	000480	500	234 억		566593	N	N	1	N	00	N
48	20240923	100107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5700	-60	5	-1.04	5038390	883	3.65	5710	5750	5700	7480	4040	5760	5705.99	1.21	0	108	5900	5830	5740	5670	5580	5840	5680	234	1720	500	3450	10	1	46890490	2673	518.18	0.45	12	0.00	11.00	12765.00	9370	20231110	-39.17	5360	20240805	6.34	6950	-17.99	20240206	5360	6.34	20240805	9370	-39.17	20231110	5360	6.34	20240805	0.15	N	000480	500	234 억		566593	N	N	1	N	00	N
49	20240923	090107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5700	-60	5	-1.04	2018110	354	1.46	5710	5710	5700	7480	4040	5760	5700.88	1.21	0	129	5900	5830	5740	5670	5580	5840	5680	234	1720	500	3450	10	1	46890490	2673	518.18	0.45	12	0.00	11.00	12765.00	9370	20231110	-39.17	5360	20240805	6.34	6950	-17.99	20240206	5360	6.34	20240805	9370	-39.17	20231110	5360	6.34	20240805	0.15	N	000480	500	234 억		566593	N	N	1	N	00	N
50	20240913	160106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5710	200	2	3.63	1518474990	260215	999.29	5510	6150	5510	7160	3860	5510	5835.72	1.23	0	-7631	5616	5562	5536	5482	5456	5550	5470	234	1650	500	3300	10	1	46890490	2677	519.09	0.45	12	0.55	11.00	12765.00	9370	20231110	-39.06	5360	20240805	6.53	6950	-17.84	20240206	5360	6.53	20240805	9370	-39.06	20231110	5360	6.53	20240805	0.14	N	000480	500	234 억		574907	N	N	2	N	00	N
51	20240913	150107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5690	180	2	3.27	1465342450	250866	963.39	5510	6150	5510	7160	3860	5510	5841.14	1.23	0	-6113	5616	5562	5536	5482	5456	5550	5470	234	1650	500	3300	10	1	46890490	2668	517.27	0.45	12	0.54	11.00	12765.00	9370	20231110	-39.27	5360	20240805	6.16	6950	-18.13	20240206	5360	6.16	20240805	9370	-39.27	20231110	5360	6.16	20240805	0.14	N	000480	500	234 억		574907	N	N	0	N	00	N
52	20240913	140107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5700	190	2	3.45	1414863810	242020	929.42	5510	6150	5510	7160	3860	5510	5846.06	1.23	0	-4952	5616	5562	5536	5482	5456	5550	5470	234	1650	500	3300	10	1	46890490	2673	518.18	0.45	12	0.52	11.00	12765.00	9370	20231110	-39.17	5360	20240805	6.34	6950	-17.99	20240206	5360	6.34	20240805	9370	-39.17	20231110	5360	6.34	20240805	0.14	N	000480	500	234 억		574907	N	N	0	N	00	N
53	20240913	130106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5730	220	2	3.99	1270575330	216799	832.56	5510	6150	5510	7160	3860	5510	5860.61	1.23	0	-3843	5616	5562	5536	5482	5456	5550	5470	234	1650	500	3300	10	1	46890490	2687	520.91	0.45	12	0.46	11.00	12765.00	9370	20231110	-38.85	5360	20240805	6.90	6950	-17.55	20240206	5360	6.90	20240805	9370	-38.85	20231110	5360	6.90	20240805	0.14	N	000480	500	234 억		574907	N	N	0	N	00	N
54	20240913	120107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5730	220	2	3.99	1047539230	178374	685.00	5510	6150	5510	7160	3860	5510	5872.71	1.23	0	-8557	5616	5562	5536	5482	5456	5550	5470	234	1650	500	3300	10	1	46890490	2687	520.91	0.45	12	0.38	11.00	12765.00	9370	20231110	-38.85	5360	20240805	6.90	6950	-17.55	20240206	5360	6.90	20240805	9370	-38.85	20231110	5360	6.90	20240805	0.14	N	000480	500	234 억		574907	N	N	0	N	00	N
55	20240913	110106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5740	230	2	4.17	1025109190	174471	670.01	5510	6150	5510	7160	3860	5510	5875.53	1.23	0	-8999	5616	5562	5536	5482	5456	5550	5470	234	1650	500	3300	10	1	46890490	2692	521.82	0.45	12	0.37	11.00	12765.00	9370	20231110	-38.74	5360	20240805	7.09	6950	-17.41	20240206	5360	7.09	20240805	9370	-38.74	20231110	5360	7.09	20240805	0.14	N	000480	500	234 억		574907	N	N	0	N	00	N
56	20240913	100106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5930	420	2	7.62	766958700	130059	499.46	5510	6150	5510	7160	3860	5510	5897.01	1.23	0	-8834	5616	5562	5536	5482	5456	5550	5470	234	1650	500	3300	10	1	46890490	2781	539.09	0.46	12	0.28	11.00	12765.00	9370	20231110	-36.71	5360	20240805	10.63	6950	-14.68	20240206	5360	10.63	20240805	9370	-36.71	20231110	5360	10.63	20240805	0.14	N	000480	500	234 억		574907	N	N	0	N	00	N
57	20240913	090106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5570	60	2	1.09	1384410	249	0.96	5510	5570	5510	7160	3860	5510	5559.88	1.23	0	-6	5616	5562	5536	5482	5456	5550	5470	234	1650	500	3300	10	1	46890490	2612	506.36	0.44	12	0.00	11.00	12765.00	9370	20231110	-40.55	5360	20240805	3.92	6950	-19.86	20240206	5360	3.92	20240805	9370	-40.55	20231110	5360	3.92	20240805	0.14	N	000480	500	234 억		574907	N	N	0	N	00	N
58	20240912	160107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5510	-10	5	-0.18	144075230	26029	280.48	5510	5590	5510	7170	3870	5520	5535.18	1.24	0	-20554	5640	5580	5540	5480	5440	5560	5460	234	1650	500	3310	10	1	46890490	2584	500.91	0.43	12	0.06	11.00	12765.00	9370	20231110	-41.20	5360	20240805	2.80	6950	-20.72	20240206	5360	2.80	20240805	9370	-41.20	20231110	5360	2.80	20240805	0.14	N	000480	500	234 억		581459	N	N	0	N	00	N
59	20240912	150107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5520	0	3	0.00	118356040	21365	230.23	5510	5590	5510	7170	3870	5520	5539.72	1.24	0	-17079	5640	5580	5540	5480	5440	5560	5460	234	1650	500	3310	10	1	46890490	2588	501.82	0.43	12	0.05	11.00	12765.00	9370	20231110	-41.09	5360	20240805	2.99	6950	-20.58	20240206	5360	2.99	20240805	9370	-41.09	20231110	5360	2.99	20240805	0.14	N	000480	500	234 억		581459	N	N	0	N	00	N
60	20240912	140107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5510	-10	5	-0.18	80084670	14435	155.55	5510	5590	5510	7170	3870	5520	5547.95	1.24	0	-10819	5640	5580	5540	5480	5440	5560	5460	234	1650	500	3310	10	1	46890490	2584	500.91	0.43	12	0.03	11.00	12765.00	9370	20231110	-41.20	5360	20240805	2.80	6950	-20.72	20240206	5360	2.80	20240805	9370	-41.20	20231110	5360	2.80	20240805	0.14	N	000480	500	234 억		581459	N	N	0	N	00	N
61	20240912	130107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5560	40	2	0.72	60631460	10913	117.60	5510	5590	5510	7170	3870	5520	5555.89	1.24	0	-7427	5640	5580	5540	5480	5440	5560	5460	234	1650	500	3310	10	1	46890490	2607	505.45	0.44	12	0.02	11.00	12765.00	9370	20231110	-40.66	5360	20240805	3.73	6950	-20.00	20240206	5360	3.73	20240805	9370	-40.66	20231110	5360	3.73	20240805	0.14	N	000480	500	234 억		581459	N	N	0	N	00	N
62	20240912	120106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5530	10	2	0.18	55361580	9965	107.38	5510	5590	5510	7170	3870	5520	5555.60	1.24	0	-6479	5640	5580	5540	5480	5440	5560	5460	234	1650	500	3310	10	1	46890490	2593	502.73	0.43	12	0.02	11.00	12765.00	9370	20231110	-40.98	5360	20240805	3.17	6950	-20.43	20240206	5360	3.17	20240805	9370	-40.98	20231110	5360	3.17	20240805	0.14	N	000480	500	234 억		581459	N	N	0	N	00	N
63	20240912	110106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5560	40	2	0.72	53814830	9686	104.38	5510	5590	5510	7170	3870	5520	5555.94	1.24	0	-6439	5640	5580	5540	5480	5440	5560	5460	234	1650	500	3310	10	1	46890490	2607	505.45	0.44	12	0.02	11.00	12765.00	9370	20231110	-40.66	5360	20240805	3.73	6950	-20.00	20240206	5360	3.73	20240805	9370	-40.66	20231110	5360	3.73	20240805	0.14	N	000480	500	234 억		581459	N	N	0	N	00	N
64	20240912	100106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5560	40	2	0.72	22873310	4121	44.41	5510	5590	5510	7170	3870	5520	5550.43	1.24	0	-2942	5640	5580	5540	5480	5440	5560	5460	234	1650	500	3310	10	1	46890490	2607	505.45	0.44	12	0.01	11.00	12765.00	9370	20231110	-40.66	5360	20240805	3.73	6950	-20.00	20240206	5360	3.73	20240805	9370	-40.66	20231110	5360	3.73	20240805	0.14	N	000480	500	234 억		581459	N	N	0	N	00	N
65	20240912	090107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5510	-10	5	-0.18	776910	141	1.52	5510	5510	5510	7170	3870	5520	5510.00	1.24	0	-21	5640	5580	5540	5480	5440	5560	5460	234	1650	500	3310	10	1	46890490	2584	500.91	0.43	12	0.00	11.00	12765.00	9370	20231110	-41.20	5360	20240805	2.80	6950	-20.72	20240206	5360	2.80	20240805	9370	-41.20	20231110	5360	2.80	20240805	0.14	N	000480	500	234 억		581459	N	N	0	N	00	N
66	20240911	160106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5520	-40	5	-0.72	50610980	9160	149.50	5560	5600	5500	7220	3900	5560	5525.22	1.24	0	-960	5640	5600	5570	5530	5500	5620	5550	234	1660	500	3330	10	1	46890490	2588	501.82	0.43	12	0.02	11.00	12765.00	9370	20231110	-41.09	5360	20240805	2.99	6950	-20.58	20240206	5360	2.99	20240805	9370	-41.09	20231110	5360	2.99	20240805	0.14	N	000480	500	234 억		582419	N	N	0	N	00	N
67	20240911	150106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5530	-30	5	-0.54	47491600	8595	140.28	5560	5600	5500	7220	3900	5560	5525.49	1.24	0	-951	5640	5600	5570	5530	5500	5620	5550	234	1660	500	3330	10	1	46890490	2593	502.73	0.43	12	0.02	11.00	12765.00	9370	20231110	-40.98	5360	20240805	3.17	6950	-20.43	20240206	5360	3.17	20240805	9370	-40.98	20231110	5360	3.17	20240805	0.14	N	000480	500	234 억		582419	N	N	0	N	00	N
68	20240911	140107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5520	-40	5	-0.72	43368890	7848	128.09	5560	5600	5500	7220	3900	5560	5526.11	1.24	0	-833	5640	5600	5570	5530	5500	5620	5550	234	1660	500	3330	10	1	46890490	2588	501.82	0.43	12	0.02	11.00	12765.00	9370	20231110	-41.09	5360	20240805	2.99	6950	-20.58	20240206	5360	2.99	20240805	9370	-41.09	20231110	5360	2.99	20240805	0.14	N	000480	500	234 억		582419	N	N	0	N	00	N
69	20240911	130107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5540	-20	5	-0.36	41056120	7430	121.27	5560	5600	5500	7220	3900	5560	5525.72	1.24	0	-725	5640	5600	5570	5530	5500	5620	5550	234	1660	500	3330	10	1	46890490	2598	503.64	0.43	12	0.02	11.00	12765.00	9370	20231110	-40.88	5360	20240805	3.36	6950	-20.29	20240206	5360	3.36	20240805	9370	-40.88	20231110	5360	3.36	20240805	0.14	N	000480	500	234 억		582419	N	N	0	N	00	N
70	20240911	120106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5500	-60	5	-1.08	40685000	7363	120.17	5560	5600	5500	7220	3900	5560	5525.60	1.24	0	-719	5640	5600	5570	5530	5500	5620	5550	234	1660	500	3330	10	1	46890490	2579	500.00	0.43	12	0.02	11.00	12765.00	9370	20231110	-41.30	5360	20240805	2.61	6950	-20.86	20240206	5360	2.61	20240805	9370	-41.30	20231110	5360	2.61	20240805	0.14	N	000480	500	234 억		582419	N	N	0	N	00	N
71	20240911	110106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5500	-60	5	-1.08	33872790	6125	99.97	5560	5600	5500	7220	3900	5560	5530.25	1.24	0	-719	5640	5600	5570	5530	5500	5620	5550	234	1660	500	3330	10	1	46890490	2579	500.00	0.43	12	0.01	11.00	12765.00	9370	20231110	-41.30	5360	20240805	2.61	6950	-20.86	20240206	5360	2.61	20240805	9370	-41.30	20231110	5360	2.61	20240805	0.14	N	000480	500	234 억		582419	N	N	0	N	00	N
72	20240911	100106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5550	-10	5	-0.18	10542310	1898	30.98	5560	5600	5520	7220	3900	5560	5554.43	1.24	0	-187	5640	5600	5570	5530	5500	5620	5550	234	1660	500	3330	10	1	46890490	2602	504.55	0.43	12	0.00	11.00	12765.00	9370	20231110	-40.77	5360	20240805	3.54	6950	-20.14	20240206	5360	3.54	20240805	9370	-40.77	20231110	5360	3.54	20240805	0.14	N	000480	500	234 억		582419	N	N	0	N	00	N
73	20240911	090107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5560	0	3	0.00	105640	19	0.31	5560	5560	5560	7220	3900	5560	5560.00	1.24	0	-2	5640	5600	5570	5530	5500	5620	5550	234	1660	500	3330	10	1	46890490	2607	505.45	0.44	12	0.00	11.00	12765.00	9370	20231110	-40.66	5360	20240805	3.73	6950	-20.00	20240206	5360	3.73	20240805	9370	-40.66	20231110	5360	3.73	20240805	0.14	N	000480	500	234 억		582419	N	N	0	N	00	N
74	20240910	160107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5560	-40	5	-0.71	34114460	6127	114.50	5550	5610	5540	7280	3920	5600	5567.89	1.25	0	-1527	5773	5686	5583	5496	5393	5730	5540	234	1680	500	3360	10	1	46890490	2607	505.45	0.44	12	0.01	11.00	12765.00	9370	20231110	-40.66	5360	20240805	3.73	6950	-20.00	20240206	5360	3.73	20240805	9370	-40.66	20231110	5360	3.73	20240805	0.14	N	000480	500	234 억		584020	N	N	15	N	00	N
75	20240910	150107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5550	-50	5	-0.89	29594180	5314	99.31	5550	5610	5540	7280	3920	5600	5569.10	1.25	0	-1453	5773	5686	5583	5496	5393	5730	5540	234	1680	500	3360	10	1	46890490	2602	504.55	0.43	12	0.01	11.00	12765.00	9370	20231110	-40.77	5360	20240805	3.54	6950	-20.14	20240206	5360	3.54	20240805	9370	-40.77	20231110	5360	3.54	20240805	0.14	N	000480	500	234 억		584020	N	N	15	N	00	N
76	20240910	140107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5580	-20	5	-0.36	17700320	3176	59.35	5550	5610	5540	7280	3920	5600	5573.15	1.25	0	-1296	5773	5686	5583	5496	5393	5730	5540	234	1680	500	3360	10	1	46890490	2616	507.27	0.44	12	0.01	11.00	12765.00	9370	20231110	-40.45	5360	20240805	4.10	6950	-19.71	20240206	5360	4.10	20240805	9370	-40.45	20231110	5360	4.10	20240805	0.14	N	000480	500	234 억		584020	N	N	15	N	00	N
77	20240910	130107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5570	-30	5	-0.54	14072110	2525	47.19	5550	5610	5540	7280	3920	5600	5573.11	1.25	0	-855	5773	5686	5583	5496	5393	5730	5540	234	1680	500	3360	10	1	46890490	2612	506.36	0.44	12	0.01	11.00	12765.00	9370	20231110	-40.55	5360	20240805	3.92	6950	-19.86	20240206	5360	3.92	20240805	9370	-40.55	20231110	5360	3.92	20240805	0.14	N	000480	500	234 억		584020	N	N	15	N	00	N
78	20240910	120106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5560	-40	5	-0.71	13458920	2415	45.13	5550	5610	5540	7280	3920	5600	5573.05	1.25	0	-846	5773	5686	5583	5496	5393	5730	5540	234	1680	500	3360	10	1	46890490	2607	505.45	0.44	12	0.01	11.00	12765.00	9370	20231110	-40.66	5360	20240805	3.73	6950	-20.00	20240206	5360	3.73	20240805	9370	-40.66	20231110	5360	3.73	20240805	0.14	N	000480	500	234 억		584020	N	N	15	N	00	N
79	20240910	110107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5580	-20	5	-0.36	11875730	2132	39.84	5550	5600	5540	7280	3920	5600	5570.23	1.25	0	-771	5773	5686	5583	5496	5393	5730	5540	234	1680	500	3360	10	1	46890490	2616	507.27	0.44	12	0.00	11.00	12765.00	9370	20231110	-40.45	5360	20240805	4.10	6950	-19.71	20240206	5360	4.10	20240805	9370	-40.45	20231110	5360	4.10	20240805	0.14	N	000480	500	234 억		584020	N	N	15	N	00	N
80	20240910	100107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5600	0	3	0.00	7125180	1278	23.88	5550	5600	5550	7280	3920	5600	5575.26	1.25	0	-624	5773	5686	5583	5496	5393	5730	5540	234	1680	500	3360	10	1	46890490	2626	509.09	0.44	12	0.00	11.00	12765.00	9370	20231110	-40.23	5360	20240805	4.48	6950	-19.42	20240206	5360	4.48	20240805	9370	-40.23	20231110	5360	4.48	20240805	0.14	N	000480	500	234 억		584020	N	N	15	N	00	N
81	20240910	090107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5550	-50	5	-0.89	782550	141	2.64	5550	5550	5550	7280	3920	5600	5550.00	1.25	0	-21	5773	5686	5583	5496	5393	5730	5540	234	1680	500	3360	10	1	46890490	2602	504.55	0.43	12	0.00	11.00	12765.00	9370	20231110	-40.77	5360	20240805	3.54	6950	-20.14	20240206	5360	3.54	20240805	9370	-40.77	20231110	5360	3.54	20240805	0.14	N	000480	500	234 억		584020	N	N	15	N	00	N
82	20240909	160107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5600	10	2	0.18	26684970	4807	39.73	5490	5670	5480	7260	3920	5590	5551.27	1.24	0	1352	5750	5670	5610	5530	5470	5640	5500	234	1670	500	3350	10	1	46890490	2626	509.09	0.44	12	0.01	11.00	12765.00	9370	20231110	-40.23	5360	20240805	4.48	6950	-19.42	20240206	5360	4.48	20240805	9370	-40.23	20231110	5360	4.48	20240805	0.14	N	000480	500	234 억		583768	N	N	15	N	00	N
83	20240909	150107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5630	40	2	0.72	25484210	4593	37.96	5490	5670	5480	7260	3920	5590	5548.49	1.24	0	1461	5750	5670	5610	5530	5470	5640	5500	234	1670	500	3350	10	1	46890490	2640	511.82	0.44	12	0.01	11.00	12765.00	9370	20231110	-39.91	5360	20240805	5.04	6950	-18.99	20240206	5360	5.04	20240805	9370	-39.91	20231110	5360	5.04	20240805	0.14	N	000480	500	234 억		583768	N	N	28	N	00	N
84	20240909	140106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5660	70	2	1.25	24088990	4346	35.92	5490	5670	5480	7260	3920	5590	5542.80	1.24	0	1237	5750	5670	5610	5530	5470	5640	5500	234	1670	500	3350	10	1	46890490	2654	514.55	0.44	12	0.01	11.00	12765.00	9370	20231110	-39.59	5360	20240805	5.60	6950	-18.56	20240206	5360	5.60	20240805	9370	-39.59	20231110	5360	5.60	20240805	0.14	N	000480	500	234 억		583768	N	N	28	N	00	N
85	20240909	130107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5660	70	2	1.25	22725000	4105	33.93	5490	5670	5480	7260	3920	5590	5535.93	1.24	0	1034	5750	5670	5610	5530	5470	5640	5500	234	1670	500	3350	10	1	46890490	2654	514.55	0.44	12	0.01	11.00	12765.00	9370	20231110	-39.59	5360	20240805	5.60	6950	-18.56	20240206	5360	5.60	20240805	9370	-39.59	20231110	5360	5.60	20240805	0.14	N	000480	500	234 억		583768	N	N	28	N	00	N
86	20240909	120106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5580	-10	5	-0.18	17875350	3243	26.80	5490	5600	5480	7260	3920	5590	5511.98	1.24	0	1195	5750	5670	5610	5530	5470	5640	5500	234	1670	500	3350	10	1	46890490	2616	507.27	0.44	12	0.01	11.00	12765.00	9370	20231110	-40.45	5360	20240805	4.10	6950	-19.71	20240206	5360	4.10	20240805	9370	-40.45	20231110	5360	4.10	20240805	0.14	N	000480	500	234 억		583768	N	N	28	N	00	N
87	20240909	110106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5560	-30	5	-0.54	15294160	2779	22.97	5490	5590	5480	7260	3920	5590	5503.48	1.24	0	1075	5750	5670	5610	5530	5470	5640	5500	234	1670	500	3350	10	1	46890490	2607	505.45	0.44	12	0.01	11.00	12765.00	9370	20231110	-40.66	5360	20240805	3.73	6950	-20.00	20240206	5360	3.73	20240805	9370	-40.66	20231110	5360	3.73	20240805	0.14	N	000480	500	234 억		583768	N	N	28	N	00	N
88	20240909	100107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5530	-60	5	-1.07	13368730	2432	20.10	5490	5590	5480	7260	3920	5590	5497.01	1.24	0	905	5750	5670	5610	5530	5470	5640	5500	234	1670	500	3350	10	1	46890490	2593	502.73	0.43	12	0.01	11.00	12765.00	9370	20231110	-40.98	5360	20240805	3.17	6950	-20.43	20240206	5360	3.17	20240805	9370	-40.98	20231110	5360	3.17	20240805	0.14	N	000480	500	234 억		583768	N	N	28	N	00	N
89	20240909	090106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5490	-100	5	-1.79	1619550	295	2.44	5490	5490	5490	7260	3920	5590	5490.00	1.24	0	-3	5750	5670	5610	5530	5470	5640	5500	234	1670	500	3350	10	1	46890490	2574	499.09	0.43	12	0.00	11.00	12765.00	9370	20231110	-41.41	5360	20240805	2.43	6950	-21.01	20240206	5360	2.43	20240805	9370	-41.41	20231110	5360	2.43	20240805	0.14	N	000480	500	234 억		583768	N	N	28	N	00	N
90	20240906	160106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5590	-30	5	-0.53	64442920	11551	54.54	5610	5690	5550	7300	3940	5620	5578.99	1.25	0	-2918	5886	5752	5676	5542	5466	5715	5505	234	1680	500	3370	10	1	46890490	2621	508.18	0.44	12	0.02	11.00	12765.00	9370	20231110	-40.34	5360	20240805	4.29	6950	-19.57	20240206	5360	4.29	20240805	9370	-40.34	20231110	5360	4.29	20240805	0.14	N	000480	500	234 억		586848	N	N	28	N	00	N
91	20240906	150106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5580	-40	5	-0.71	62071090	11126	52.53	5610	5690	5550	7300	3940	5620	5578.92	1.25	0	-3047	5886	5752	5676	5542	5466	5715	5505	234	1680	500	3370	10	1	46890490	2616	507.27	0.44	12	0.02	11.00	12765.00	9370	20231110	-40.45	5360	20240805	4.10	6950	-19.71	20240206	5360	4.10	20240805	9370	-40.45	20231110	5360	4.10	20240805	0.14	N	000480	500	234 억		586848	N	N	56	N	00	N
92	20240906	140107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5590	-30	5	-0.53	42750880	7654	36.14	5610	5690	5560	7300	3940	5620	5585.43	1.25	0	-2928	5886	5752	5676	5542	5466	5715	5505	234	1680	500	3370	10	1	46890490	2621	508.18	0.44	12	0.02	11.00	12765.00	9370	20231110	-40.34	5360	20240805	4.29	6950	-19.57	20240206	5360	4.29	20240805	9370	-40.34	20231110	5360	4.29	20240805	0.14	N	000480	500	234 억		586848	N	N	56	N	00	N
93	20240906	130106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5590	-30	5	-0.53	39070270	6994	33.02	5610	5690	5560	7300	3940	5620	5586.26	1.25	0	-2908	5886	5752	5676	5542	5466	5715	5505	234	1680	500	3370	10	1	46890490	2621	508.18	0.44	12	0.01	11.00	12765.00	9370	20231110	-40.34	5360	20240805	4.29	6950	-19.57	20240206	5360	4.29	20240805	9370	-40.34	20231110	5360	4.29	20240805	0.14	N	000480	500	234 억		586848	N	N	56	N	00	N
94	20240906	120106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5590	-30	5	-0.53	29773270	5328	25.16	5610	5690	5560	7300	3940	5620	5588.08	1.25	0	-2378	5886	5752	5676	5542	5466	5715	5505	234	1680	500	3370	10	1	46890490	2621	508.18	0.44	12	0.01	11.00	12765.00	9370	20231110	-40.34	5360	20240805	4.29	6950	-19.57	20240206	5360	4.29	20240805	9370	-40.34	20231110	5360	4.29	20240805	0.14	N	000480	500	234 억		586848	N	N	56	N	00	N
95	20240906	110107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5590	-30	5	-0.53	25836010	4623	21.83	5610	5690	5560	7300	3940	5620	5588.58	1.25	0	-2263	5886	5752	5676	5542	5466	5715	5505	234	1680	500	3370	10	1	46890490	2621	508.18	0.44	12	0.01	11.00	12765.00	9370	20231110	-40.34	5360	20240805	4.29	6950	-19.57	20240206	5360	4.29	20240805	9370	-40.34	20231110	5360	4.29	20240805	0.14	N	000480	500	234 억		586848	N	N	56	N	00	N
96	20240906	100106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5580	-40	5	-0.71	15873510	2835	13.39	5610	5690	5580	7300	3940	5620	5599.12	1.25	0	-1342	5886	5752	5676	5542	5466	5715	5505	234	1680	500	3370	10	1	46890490	2616	507.27	0.44	12	0.01	11.00	12765.00	9370	20231110	-40.45	5360	20240805	4.10	6950	-19.71	20240206	5360	4.10	20240805	9370	-40.45	20231110	5360	4.10	20240805	0.14	N	000480	500	234 억		586848	N	N	56	N	00	N
97	20240906	090106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5610	-10	5	-0.18	100980	18	0.08	5610	5610	5610	7300	3940	5620	5610.00	1.25	0	-2	5886	5752	5676	5542	5466	5715	5505	234	1680	500	3370	10	1	46890490	2631	510.00	0.44	12	0.00	11.00	12765.00	9370	20231110	-40.13	5360	20240805	4.66	6950	-19.28	20240206	5360	4.66	20240805	9370	-40.13	20231110	5360	4.66	20240805	0.14	N	000480	500	234 억		586848	N	N	56	N	00	N
98	20240905	160106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5620	-110	5	-1.92	119607450	21176	185.17	5730	5810	5600	7440	4020	5730	5648.26	1.25	0	701	5843	5786	5753	5696	5663	5770	5680	234	1710	500	3430	10	1	46890490	2635	510.91	0.44	12	0.05	11.00	12765.00	9370	20231110	-40.02	5360	20240805	4.85	6950	-19.14	20240206	5360	4.85	20240805	9370	-40.02	20231110	5360	4.85	20240805	0.14	N	000480	500	234 억		585615	N	N	56	N	00	N
99	20240905	150106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5630	-100	5	-1.75	107335580	18994	166.09	5730	5810	5600	7440	4020	5730	5651.03	1.25	0	1237	5843	5786	5753	5696	5663	5770	5680	234	1710	500	3430	10	1	46890490	2640	511.82	0.44	12	0.04	11.00	12765.00	9370	20231110	-39.91	5360	20240805	5.04	6950	-18.99	20240206	5360	5.04	20240805	9370	-39.91	20231110	5360	5.04	20240805	0.14	N	000480	500	234 억		585615	N	N	60	N	00	N
100	20240905	140106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5610	-120	5	-2.09	87786080	15520	135.71	5730	5810	5600	7440	4020	5730	5656.32	1.25	0	1566	5843	5786	5753	5696	5663	5770	5680	234	1710	500	3430	10	1	46890490	2631	510.00	0.44	12	0.03	11.00	12765.00	9370	20231110	-40.13	5360	20240805	4.66	6950	-19.28	20240206	5360	4.66	20240805	9370	-40.13	20231110	5360	4.66	20240805	0.14	N	000480	500	234 억		585615	N	N	60	N	00	N
101	20240905	130107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5690	-40	5	-0.70	57811170	10200	89.19	5730	5810	5610	7440	4020	5730	5667.76	1.25	0	1293	5843	5786	5753	5696	5663	5770	5680	234	1710	500	3430	10	1	46890490	2668	517.27	0.45	12	0.02	11.00	12765.00	9370	20231110	-39.27	5360	20240805	6.16	6950	-18.13	20240206	5360	6.16	20240805	9370	-39.27	20231110	5360	6.16	20240805	0.14	N	000480	500	234 억		585615	N	N	60	N	00	N
102	20240905	120106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5710	-20	5	-0.35	55295740	9757	85.32	5730	5810	5610	7440	4020	5730	5667.29	1.25	0	1450	5843	5786	5753	5696	5663	5770	5680	234	1710	500	3430	10	1	46890490	2677	519.09	0.45	12	0.02	11.00	12765.00	9370	20231110	-39.06	5360	20240805	6.53	6950	-17.84	20240206	5360	6.53	20240805	9370	-39.06	20231110	5360	6.53	20240805	0.14	N	000480	500	234 억		585615	N	N	60	N	00	N
103	20240905	110106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5790	60	2	1.05	9677770	1684	14.73	5730	5810	5730	7440	4020	5730	5746.89	1.25	0	-45	5843	5786	5753	5696	5663	5770	5680	234	1710	500	3430	10	1	46890490	2715	526.36	0.45	12	0.00	11.00	12765.00	9370	20231110	-38.21	5360	20240805	8.02	6950	-16.69	20240206	5360	8.02	20240805	9370	-38.21	20231110	5360	8.02	20240805	0.14	N	000480	500	234 억		585615	N	N	60	N	00	N
104	20240905	100106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5800	70	2	1.22	6115330	1067	9.33	5730	5810	5730	7440	4020	5730	5731.33	1.25	0	-33	5843	5786	5753	5696	5663	5770	5680	234	1710	500	3430	10	1	46890490	2720	527.27	0.45	12	0.00	11.00	12765.00	9370	20231110	-38.10	5360	20240805	8.21	6950	-16.55	20240206	5360	8.21	20240805	9370	-38.10	20231110	5360	8.21	20240805	0.14	N	000480	500	234 억		585615	N	N	60	N	00	N
105	20240905	090107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5730	0	3	0.00	5970660	1042	9.11	5730	5730	5730	7440	4020	5730	5730.00	1.25	0	-31	5843	5786	5753	5696	5663	5770	5680	234	1710	500	3430	10	1	46890490	2687	520.91	0.45	12	0.00	11.00	12765.00	9370	20231110	-38.85	5360	20240805	6.90	6950	-17.55	20240206	5360	6.90	20240805	9370	-38.85	20231110	5360	6.90	20240805	0.14	N	000480	500	234 억		585615	N	N	60	N	00	N
106	20240904	160106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5730	-100	5	-1.72	63726510	11055	310.19	5810	5810	5720	7570	4090	5830	5764.62	1.25	0	-3658	5930	5880	5850	5800	5770	5870	5790	234	1740	500	3490	10	1	46890490	2687	520.91	0.45	12	0.02	11.00	12765.00	9370	20231110	-38.85	5360	20240805	6.90	6950	-17.55	20240206	5360	6.90	20240805	9370	-38.85	20231110	5360	6.90	20240805	0.14	N	000480	500	234 억		588067	N	N	60	N	00	N
107	20240904	150106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5730	-100	5	-1.72	53388670	9250	259.54	5810	5810	5720	7570	4090	5830	5771.75	1.25	0	-2898	5930	5880	5850	5800	5770	5870	5790	234	1740	500	3490	10	1	46890490	2687	520.91	0.45	12	0.02	11.00	12765.00	9370	20231110	-38.85	5360	20240805	6.90	6950	-17.55	20240206	5360	6.90	20240805	9370	-38.85	20231110	5360	6.90	20240805	0.14	N	000480	500	234 억		588067	N	N	78	N	00	N
108	20240904	140106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5750	-80	5	-1.37	28332380	4901	137.51	5810	5810	5720	7570	4090	5830	5780.94	1.25	0	-1413	5930	5880	5850	5800	5770	5870	5790	234	1740	500	3490	10	1	46890490	2696	522.73	0.45	12	0.01	11.00	12765.00	9370	20231110	-38.63	5360	20240805	7.28	6950	-17.27	20240206	5360	7.28	20240805	9370	-38.63	20231110	5360	7.28	20240805	0.14	N	000480	500	234 억		588067	N	N	78	N	00	N
109	20240904	130106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5780	-50	5	-0.86	20929160	3616	101.46	5810	5810	5720	7570	4090	5830	5787.93	1.25	0	-1343	5930	5880	5850	5800	5770	5870	5790	234	1740	500	3490	10	1	46890490	2710	525.45	0.45	12	0.01	11.00	12765.00	9370	20231110	-38.31	5360	20240805	7.84	6950	-16.83	20240206	5360	7.84	20240805	9370	-38.31	20231110	5360	7.84	20240805	0.14	N	000480	500	234 억		588067	N	N	78	N	00	N
110	20240904	120106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5790	-40	5	-0.69	16376670	2829	79.38	5810	5810	5720	7570	4090	5830	5788.85	1.25	0	-578	5930	5880	5850	5800	5770	5870	5790	234	1740	500	3490	10	1	46890490	2715	526.36	0.45	12	0.01	11.00	12765.00	9370	20231110	-38.21	5360	20240805	8.02	6950	-16.69	20240206	5360	8.02	20240805	9370	-38.21	20231110	5360	8.02	20240805	0.14	N	000480	500	234 억		588067	N	N	78	N	00	N
111	20240904	110105	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5800	-30	5	-0.51	10562000	1827	51.26	5810	5810	5720	7570	4090	5830	5781.06	1.25	0	-564	5930	5880	5850	5800	5770	5870	5790	234	1740	500	3490	10	1	46890490	2720	527.27	0.45	12	0.00	11.00	12765.00	9370	20231110	-38.10	5360	20240805	8.21	6950	-16.55	20240206	5360	8.21	20240805	9370	-38.10	20231110	5360	8.21	20240805	0.14	N	000480	500	234 억		588067	N	N	78	N	00	N
112	20240904	100106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5800	-30	5	-0.51	8778060	1519	42.62	5810	5810	5720	7570	4090	5830	5778.84	1.25	0	-447	5930	5880	5850	5800	5770	5870	5790	234	1740	500	3490	10	1	46890490	2720	527.27	0.45	12	0.00	11.00	12765.00	9370	20231110	-38.10	5360	20240805	8.21	6950	-16.55	20240206	5360	8.21	20240805	9370	-38.10	20231110	5360	8.21	20240805	0.14	N	000480	500	234 억		588067	N	N	78	N	00	N
113	20240904	090107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5780	-50	5	-0.86	2701860	466	13.08	5810	5810	5780	7570	4090	5830	5797.98	1.25	0	-356	5930	5880	5850	5800	5770	5870	5790	234	1740	500	3490	10	1	46890490	2710	525.45	0.45	12	0.00	11.00	12765.00	9370	20231110	-38.31	5360	20240805	7.84	6950	-16.83	20240206	5360	7.84	20240805	9370	-38.31	20231110	5360	7.84	20240805	0.14	N	000480	500	234 억		588067	N	N	78	N	00	N
114	20240903	160106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5830	-50	5	-0.85	20852640	3564	32.57	5830	5900	5820	7640	4120	5880	5851.12	1.26	0	-1981	5986	5932	5856	5802	5726	5960	5830	234	1760	500	3520	10	1	46890490	2734	530.00	0.46	12	0.01	11.00	12765.00	9970	20230828	-41.52	5360	20240805	8.77	6950	-16.12	20240206	5360	8.77	20240805	9370	-37.78	20231110	5360	8.77	20240805	0.14	N	000480	500	234 억		588838	N	N	78	N	00	N
115	20240903	150105	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5830	-50	5	-0.85	12576560	2146	19.61	5830	5900	5820	7640	4120	5880	5860.47	1.26	0	-820	5986	5932	5856	5802	5726	5960	5830	234	1760	500	3520	10	1	46890490	2734	530.00	0.46	12	0.00	11.00	12765.00	9970	20230828	-41.52	5360	20240805	8.77	6950	-16.12	20240206	5360	8.77	20240805	9370	-37.78	20231110	5360	8.77	20240805	0.14	N	000480	500	234 억		588838	N	N	13	N	00	N
116	20240903	140106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5870	-10	5	-0.17	8860290	1510	13.80	5830	5900	5820	7640	4120	5880	5867.74	1.26	0	-219	5986	5932	5856	5802	5726	5960	5830	234	1760	500	3520	10	1	46890490	2752	533.64	0.46	12	0.00	11.00	12765.00	9970	20230828	-41.12	5360	20240805	9.51	6950	-15.54	20240206	5360	9.51	20240805	9370	-37.35	20231110	5360	9.51	20240805	0.14	N	000480	500	234 억		588838	N	N	13	N	00	N
117	20240903	130106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5870	-10	5	-0.17	8737020	1489	13.61	5830	5900	5820	7640	4120	5880	5867.71	1.26	0	-219	5986	5932	5856	5802	5726	5960	5830	234	1760	500	3520	10	1	46890490	2752	533.64	0.46	12	0.00	11.00	12765.00	9970	20230828	-41.12	5360	20240805	9.51	6950	-15.54	20240206	5360	9.51	20240805	9370	-37.35	20231110	5360	9.51	20240805	0.14	N	000480	500	234 억		588838	N	N	13	N	00	N
118	20240903	120106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5880	0	3	0.00	7823080	1333	12.18	5830	5900	5820	7640	4120	5880	5868.78	1.26	0	-196	5986	5932	5856	5802	5726	5960	5830	234	1760	500	3520	10	1	46890490	2757	534.55	0.46	12	0.00	11.00	12765.00	9970	20230828	-41.02	5360	20240805	9.70	6950	-15.40	20240206	5360	9.70	20240805	9370	-37.25	20231110	5360	9.70	20240805	0.14	N	000480	500	234 억		588838	N	N	13	N	00	N
119	20240903	110106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5890	10	2	0.17	4941960	843	7.70	5830	5890	5820	7640	4120	5880	5862.35	1.26	0	-192	5986	5932	5856	5802	5726	5960	5830	234	1760	500	3520	10	1	46890490	2762	535.45	0.46	12	0.00	11.00	12765.00	9970	20230828	-40.92	5360	20240805	9.89	6950	-15.25	20240206	5360	9.89	20240805	9370	-37.14	20231110	5360	9.89	20240805	0.14	N	000480	500	234 억		588838	N	N	13	N	00	N
120	20240903	100105	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5860	-20	5	-0.34	2397730	410	3.75	5830	5880	5820	7640	4120	5880	5848.12	1.26	0	-53	5986	5932	5856	5802	5726	5960	5830	234	1760	500	3520	10	1	46890490	2748	532.73	0.46	12	0.00	11.00	12765.00	9970	20230828	-41.22	5360	20240805	9.33	6950	-15.68	20240206	5360	9.33	20240805	9370	-37.46	20231110	5360	9.33	20240805	0.14	N	000480	500	234 억		588838	N	N	13	N	00	N
121	20240903	090106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5880	0	3	0.00	250790	43	0.39	5830	5880	5830	7640	4120	5880	5832.33	1.26	0	0	5986	5932	5856	5802	5726	5960	5830	234	1760	500	3520	10	1	46890490	2757	534.55	0.46	12	0.00	11.00	12765.00	9970	20230828	-41.02	5360	20240805	9.70	6950	-15.40	20240206	5360	9.70	20240805	9370	-37.25	20231110	5360	9.70	20240805	0.14	N	000480	500	234 억		588838	N	N	13	N	00	N
122	20240902	160106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5880	10	2	0.17	63887900	10942	237.87	5850	5910	5780	7630	4110	5870	5838.78	1.25	0	1229	5930	5900	5840	5810	5750	5915	5825	234	1760	500	3520	10	1	46890490	2757	534.55	0.46	12	0.02	11.00	12765.00	9970	20230828	-41.02	5360	20240805	9.70	6950	-15.40	20240206	5360	9.70	20240805	9370	-37.25	20231110	5360	9.70	20240805	0.14	N	000480	500	234 억		587610	N	N	13	N	00	N
123	20240902	150106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5870	0	3	0.00	62848400	10765	234.02	5850	5910	5780	7630	4110	5870	5838.22	1.25	0	1294	5930	5900	5840	5810	5750	5915	5825	234	1760	500	3520	10	1	46890490	2752	533.64	0.46	12	0.02	11.00	12765.00	9970	20230828	-41.12	5360	20240805	9.51	6950	-15.54	20240206	5360	9.51	20240805	9370	-37.35	20231110	5360	9.51	20240805	0.14	N	000480	500	234 억		587610	N	N	8	N	00	N
124	20240902	140106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5860	-10	5	-0.17	51594360	8841	192.20	5850	5910	5780	7630	4110	5870	5835.81	1.25	0	679	5930	5900	5840	5810	5750	5915	5825	234	1760	500	3520	10	1	46890490	2748	532.73	0.46	12	0.02	11.00	12765.00	9970	20230828	-41.22	5360	20240805	9.33	6950	-15.68	20240206	5360	9.33	20240805	9370	-37.46	20231110	5360	9.33	20240805	0.14	N	000480	500	234 억		587610	N	N	8	N	00	N
125	20240902	130106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5900	30	2	0.51	44853650	7691	167.20	5850	5910	5780	7630	4110	5870	5831.97	1.25	0	35	5930	5900	5840	5810	5750	5915	5825	234	1760	500	3520	10	1	46890490	2767	536.36	0.46	12	0.02	11.00	12765.00	9970	20230828	-40.82	5360	20240805	10.07	6950	-15.11	20240206	5360	10.07	20240805	9370	-37.03	20231110	5360	10.07	20240805	0.14	N	000480	500	234 억		587610	N	N	8	N	00	N
126	20240902	120106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5810	-60	5	-1.02	26351920	4544	98.78	5850	5900	5780	7630	4110	5870	5799.28	1.25	0	317	5930	5900	5840	5810	5750	5915	5825	234	1760	500	3520	10	1	46890490	2724	528.18	0.46	12	0.01	11.00	12765.00	9970	20230828	-41.73	5360	20240805	8.40	6950	-16.40	20240206	5360	8.40	20240805	9370	-37.99	20231110	5360	8.40	20240805	0.14	N	000480	500	234 억		587610	N	N	8	N	00	N
127	20240902	110106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5810	-60	5	-1.02	26014710	4486	97.52	5850	5900	5780	7630	4110	5870	5799.09	1.25	0	325	5930	5900	5840	5810	5750	5915	5825	234	1760	500	3520	10	1	46890490	2724	528.18	0.46	12	0.01	11.00	12765.00	9970	20230828	-41.73	5360	20240805	8.40	6950	-16.40	20240206	5360	8.40	20240805	9370	-37.99	20231110	5360	8.40	20240805	0.14	N	000480	500	234 억		587610	N	N	8	N	00	N
128	20240902	100106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5780	-90	5	-1.53	24152030	4166	90.57	5850	5900	5780	7630	4110	5870	5797.41	1.25	0	515	5930	5900	5840	5810	5750	5915	5825	234	1760	500	3520	10	1	46890490	2710	525.45	0.45	12	0.01	11.00	12765.00	9970	20230828	-42.03	5360	20240805	7.84	6950	-16.83	20240206	5360	7.84	20240805	9370	-38.31	20231110	5360	7.84	20240805	0.14	N	000480	500	234 억		587610	N	N	8	N	00	N
129	20240902	090105	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5850	-20	5	-0.34	304200	52	1.13	5850	5850	5850	7630	4110	5870	5850.00	1.25	0	0	5930	5900	5840	5810	5750	5915	5825	234	1760	500	3520	10	1	46890490	2743	531.82	0.46	12	0.00	11.00	12765.00	9970	20230828	-41.32	5360	20240805	9.14	6950	-15.83	20240206	5360	9.14	20240805	9370	-37.57	20231110	5360	9.14	20240805	0.14	N	000480	500	234 억		587610	N	N	8	N	00	N