KissMeData/004980/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160209	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7770	-50	5	-0.64	209917270	27066	143.20	7770	7880	7730	10160	5480	7820	7755.75	5.66	-4476	7920	7870	7820	7770	7720	7895	7795	1248	2340	5000	6090	10	1	24516073	1905	2.94	0.37	12	0.11	2642.00	21113.00	10000	20240605	-22.30	7610	20240805	2.10	10000	-22.30	20240605	7610	2.10	20240805	10000	-22.30	20240605	7610	2.10	20240805	1.35	N	004980	5000	1248 억	1386798	N	N	0	N	N
3	20241129	150211	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7760	-60	5	-0.77	203409270	26226	138.75	7770	7880	7730	10160	5480	7820	7756.02	5.66	-4030	7920	7870	7820	7770	7720	7895	7795	1248	2340	5000	6090	10	1	24516073	1902	2.94	0.37	12	0.11	2642.00	21113.00	10000	20240605	-22.40	7610	20240805	1.97	10000	-22.40	20240605	7610	1.97	20240805	10000	-22.40	20240605	7610	1.97	20240805	1.35	N	004980	5000	1248 억	1386798	N	N	0	N	N
4	20241129	140209	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7770	-50	5	-0.64	183037780	23597	124.85	7770	7880	7730	10160	5480	7820	7756.82	5.66	-3766	7920	7870	7820	7770	7720	7895	7795	1248	2340	5000	6090	10	1	24516073	1905	2.94	0.37	12	0.10	2642.00	21113.00	10000	20240605	-22.30	7610	20240805	2.10	10000	-22.30	20240605	7610	2.10	20240805	10000	-22.30	20240605	7610	2.10	20240805	1.35	N	004980	5000	1248 억	1386798	N	N	0	N	N
5	20241129	130210	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7770	-50	5	-0.64	153952730	19843	104.98	7770	7880	7730	10160	5480	7820	7758.54	5.66	-3801	7920	7870	7820	7770	7720	7895	7795	1248	2340	5000	6090	10	1	24516073	1905	2.94	0.37	12	0.08	2642.00	21113.00	10000	20240605	-22.30	7610	20240805	2.10	10000	-22.30	20240605	7610	2.10	20240805	10000	-22.30	20240605	7610	2.10	20240805	1.35	N	004980	5000	1248 억	1386798	N	N	0	N	N
6	20241129	120211	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7740	-80	5	-1.02	131646250	16962	89.74	7770	7880	7740	10160	5480	7820	7761.25	5.66	-3750	7920	7870	7820	7770	7720	7895	7795	1248	2340	5000	6090	10	1	24516073	1898	2.93	0.37	12	0.07	2642.00	21113.00	10000	20240605	-22.60	7610	20240805	1.71	10000	-22.60	20240605	7610	1.71	20240805	10000	-22.60	20240605	7610	1.71	20240805	1.35	N	004980	5000	1248 억	1386798	N	N	0	N	N
7	20241129	110210	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7780	-40	5	-0.51	97829570	12596	66.64	7770	7880	7750	10160	5480	7820	7766.72	5.66	-3188	7920	7870	7820	7770	7720	7895	7795	1248	2340	5000	6090	10	1	24516073	1907	2.94	0.37	12	0.05	2642.00	21113.00	10000	20240605	-22.20	7610	20240805	2.23	10000	-22.20	20240605	7610	2.23	20240805	10000	-22.20	20240605	7610	2.23	20240805	1.35	N	004980	5000	1248 억	1386798	N	N	0	N	N
8	20241129	100211	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7760	-60	5	-0.77	77239100	9945	52.62	7770	7880	7750	10160	5480	7820	7766.63	5.66	-2494	7920	7870	7820	7770	7720	7895	7795	1248	2340	5000	6090	10	1	24516073	1902	2.94	0.37	12	0.04	2642.00	21113.00	10000	20240605	-22.40	7610	20240805	1.97	10000	-22.40	20240605	7610	1.97	20240805	10000	-22.40	20240605	7610	1.97	20240805	1.35	N	004980	5000	1248 억	1386798	N	N	0	N	N
9	20241129	090211	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7880	60	2	0.77	172590	22	0.12	7770	7880	7770	10160	5480	7820	7845.00	5.66	15	7920	7870	7820	7770	7720	7895	7795	1248	2340	5000	6090	10	1	24516073	1932	2.98	0.37	12	0.00	2642.00	21113.00	10000	20240605	-21.20	7610	20240805	3.55	10000	-21.20	20240605	7610	3.55	20240805	10000	-21.20	20240605	7610	3.55	20240805	1.35	N	004980	5000	1248 억	1386798	N	N	0	N	N
10	20241128	160209	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7820	-20	5	-0.26	148051630	18896	43.84	7770	7870	7770	10190	5490	7840	7835.08	5.67	-5131	8080	7960	7840	7720	7600	8020	7780	1248	2350	5000	6110	10	1	24516073	1917	2.96	0.37	12	0.08	2642.00	21113.00	10000	20240605	-21.80	7610	20240805	2.76	10000	-21.80	20240605	7610	2.76	20240805	10000	-21.80	20240605	7610	2.76	20240805	1.35	N	004980	5000	1248 억	1389591	N	N	0	N	N
11	20241128	150213	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7850	10	2	0.13	109332720	13948	32.36	7770	7870	7770	10190	5490	7840	7838.59	5.67	-1851	8080	7960	7840	7720	7600	8020	7780	1248	2350	5000	6110	10	1	24516073	1925	2.97	0.37	12	0.06	2642.00	21113.00	10000	20240605	-21.50	7610	20240805	3.15	10000	-21.50	20240605	7610	3.15	20240805	10000	-21.50	20240605	7610	3.15	20240805	1.35	N	004980	5000	1248 억	1389591	N	N	0	N	N
12	20241128	140211	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7870	30	2	0.38	99518110	12697	29.46	7770	7870	7770	10190	5490	7840	7837.92	5.67	-1538	8080	7960	7840	7720	7600	8020	7780	1248	2350	5000	6110	10	1	24516073	1929	2.98	0.37	12	0.05	2642.00	21113.00	10000	20240605	-21.30	7610	20240805	3.42	10000	-21.30	20240605	7610	3.42	20240805	10000	-21.30	20240605	7610	3.42	20240805	1.35	N	004980	5000	1248 억	1389591	N	N	0	N	N
13	20241128	130210	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7850	10	2	0.13	88441140	11287	26.18	7770	7860	7770	10190	5490	7840	7835.66	5.67	-1318	8080	7960	7840	7720	7600	8020	7780	1248	2350	5000	6110	10	1	24516073	1925	2.97	0.37	12	0.05	2642.00	21113.00	10000	20240605	-21.50	7610	20240805	3.15	10000	-21.50	20240605	7610	3.15	20240805	10000	-21.50	20240605	7610	3.15	20240805	1.35	N	004980	5000	1248 억	1389591	N	N	0	N	N
14	20241128	120211	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7840	0	3	0.00	79678710	10170	23.59	7770	7860	7770	10190	5490	7840	7834.68	5.67	-1296	8080	7960	7840	7720	7600	8020	7780	1248	2350	5000	6110	10	1	24516073	1922	2.97	0.37	12	0.04	2642.00	21113.00	10000	20240605	-21.60	7610	20240805	3.02	10000	-21.60	20240605	7610	3.02	20240805	10000	-21.60	20240605	7610	3.02	20240805	1.35	N	004980	5000	1248 억	1389591	N	N	0	N	N
15	20241128	110210	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7850	10	2	0.13	55397980	7071	16.40	7770	7860	7770	10190	5490	7840	7834.53	5.67	-528	8080	7960	7840	7720	7600	8020	7780	1248	2350	5000	6110	10	1	24516073	1925	2.97	0.37	12	0.03	2642.00	21113.00	10000	20240605	-21.50	7610	20240805	3.15	10000	-21.50	20240605	7610	3.15	20240805	10000	-21.50	20240605	7610	3.15	20240805	1.35	N	004980	5000	1248 억	1389591	N	N	0	N	N
16	20241128	100211	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7840	0	3	0.00	29201760	3733	8.66	7770	7860	7770	10190	5490	7840	7822.60	5.67	-887	8080	7960	7840	7720	7600	8020	7780	1248	2350	5000	6110	10	1	24516073	1922	2.97	0.37	12	0.02	2642.00	21113.00	10000	20240605	-21.60	7610	20240805	3.02	10000	-21.60	20240605	7610	3.02	20240805	10000	-21.60	20240605	7610	3.02	20240805	1.35	N	004980	5000	1248 억	1389591	N	N	0	N	N
17	20241128	090210	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7780	-60	5	-0.77	6912360	889	2.06	7770	7820	7770	10190	5490	7840	7775.43	5.67	-2	8080	7960	7840	7720	7600	8020	7780	1248	2350	5000	6110	10	1	24516073	1907	2.94	0.37	12	0.00	2642.00	21113.00	10000	20240605	-22.20	7610	20240805	2.23	10000	-22.20	20240605	7610	2.23	20240805	10000	-22.20	20240605	7610	2.23	20240805	1.35	N	004980	5000	1248 억	1389591	N	N	0	N	N
18	20241127	160208	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7840	70	2	0.90	337850400	43095	143.50	7810	7960	7720	10100	5440	7770	7839.67	5.63	8848	7930	7850	7750	7670	7570	7800	7620	1248	2330	5000	6060	10	1	24516073	1922	2.97	0.37	12	0.18	2642.00	21113.00	10000	20240605	-21.60	7610	20240805	3.02	10000	-21.60	20240605	7610	3.02	20240805	10000	-21.60	20240605	7610	3.02	20240805	1.35	N	004980	5000	1248 억	1380938	N	N	4	N	N
19	20241127	150210	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7810	40	2	0.51	333056130	42483	141.46	7810	7960	7720	10100	5440	7770	7839.75	5.63	8750	7930	7850	7750	7670	7570	7800	7620	1248	2330	5000	6060	10	1	24516073	1915	2.96	0.37	12	0.17	2642.00	21113.00	10000	20240605	-21.90	7610	20240805	2.63	10000	-21.90	20240605	7610	2.63	20240805	10000	-21.90	20240605	7610	2.63	20240805	1.35	N	004980	5000	1248 억	1380938	N	N	4	N	N
20	20241127	140210	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7800	30	2	0.39	306445380	39072	130.11	7810	7960	7720	10100	5440	7770	7843.09	5.63	8733	7930	7850	7750	7670	7570	7800	7620	1248	2330	5000	6060	10	1	24516073	1912	2.95	0.37	12	0.16	2642.00	21113.00	10000	20240605	-22.00	7610	20240805	2.50	10000	-22.00	20240605	7610	2.50	20240805	10000	-22.00	20240605	7610	2.50	20240805	1.35	N	004980	5000	1248 억	1380938	N	N	4	N	N
21	20241127	130207	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7800	30	2	0.39	276691950	35267	117.44	7810	7960	7720	10100	5440	7770	7845.63	5.63	9973	7930	7850	7750	7670	7570	7800	7620	1248	2330	5000	6060	10	1	24516073	1912	2.95	0.37	12	0.14	2642.00	21113.00	10000	20240605	-22.00	7610	20240805	2.50	10000	-22.00	20240605	7610	2.50	20240805	10000	-22.00	20240605	7610	2.50	20240805	1.35	N	004980	5000	1248 억	1380938	N	N	4	N	N
22	20241127	120210	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7830	60	2	0.77	240022260	30577	101.82	7810	7960	7720	10100	5440	7770	7849.76	5.63	8696	7930	7850	7750	7670	7570	7800	7620	1248	2330	5000	6060	10	1	24516073	1920	2.96	0.37	12	0.12	2642.00	21113.00	10000	20240605	-21.70	7610	20240805	2.89	10000	-21.70	20240605	7610	2.89	20240805	10000	-21.70	20240605	7610	2.89	20240805	1.35	N	004980	5000	1248 억	1380938	N	N	4	N	N
23	20241127	110210	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7900	130	2	1.67	221949220	28275	94.15	7810	7960	7720	10100	5440	7770	7849.66	5.63	8683	7930	7850	7750	7670	7570	7800	7620	1248	2330	5000	6060	10	1	24516073	1937	2.99	0.37	12	0.12	2642.00	21113.00	10000	20240605	-21.00	7610	20240805	3.81	10000	-21.00	20240605	7610	3.81	20240805	10000	-21.00	20240605	7610	3.81	20240805	1.35	N	004980	5000	1248 억	1380938	N	N	4	N	N
24	20241127	100208	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7960	190	2	2.45	178459100	22768	75.81	7810	7960	7720	10100	5440	7770	7838.15	5.63	10108	7930	7850	7750	7670	7570	7800	7620	1248	2330	5000	6060	10	1	24516073	1951	3.01	0.38	12	0.09	2642.00	21113.00	10000	20240605	-20.40	7610	20240805	4.60	10000	-20.40	20240605	7610	4.60	20240805	10000	-20.40	20240605	7610	4.60	20240805	1.35	N	004980	5000	1248 억	1380938	N	N	4	N	N
25	20241127	090209	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7770	0	3	0.00	7156330	917	3.05	7810	7810	7770	10100	5440	7770	7804.07	5.63	105	7930	7850	7750	7670	7570	7800	7620	1248	2330	5000	6060	10	1	24516073	1905	2.94	0.37	12	0.00	2642.00	21113.00	10000	20240605	-22.30	7610	20240805	2.10	10000	-22.30	20240605	7610	2.10	20240805	10000	-22.30	20240605	7610	2.10	20240805	1.35	N	004980	5000	1248 억	1380938	N	N	4	N	N
26	20241126	160209	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7770	10	2	0.13	232305740	30031	115.05	7810	7830	7650	10080	5440	7760	7735.53	5.66	-2594	7860	7810	7750	7700	7640	7835	7725	1248	2320	5000	6050	10	1	24516073	1905	2.94	0.37	12	0.12	2642.00	21113.00	10000	20240605	-22.30	7610	20240805	2.10	10000	-22.30	20240605	7610	2.10	20240805	10000	-22.30	20240605	7610	2.10	20240805	1.37	N	004980	5000	1248 억	1388424	N	N	4	N	N
27	20241126	150209	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7750	-10	5	-0.13	207141710	26791	102.64	7810	7830	7650	10080	5440	7760	7731.76	5.66	-2629	7860	7810	7750	7700	7640	7835	7725	1248	2320	5000	6050	10	1	24516073	1900	2.93	0.37	12	0.11	2642.00	21113.00	10000	20240605	-22.50	7610	20240805	1.84	10000	-22.50	20240605	7610	1.84	20240805	10000	-22.50	20240605	7610	1.84	20240805	1.37	N	004980	5000	1248 억	1388424	N	N	0	N	N
28	20241126	140208	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7710	-50	5	-0.64	179167840	23165	88.75	7810	7830	7650	10080	5440	7760	7734.42	5.66	-2895	7860	7810	7750	7700	7640	7835	7725	1248	2320	5000	6050	10	1	24516073	1890	2.92	0.37	12	0.09	2642.00	21113.00	10000	20240605	-22.90	7610	20240805	1.31	10000	-22.90	20240605	7610	1.31	20240805	10000	-22.90	20240605	7610	1.31	20240805	1.37	N	004980	5000	1248 억	1388424	N	N	0	N	N
29	20241126	130209	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7730	-30	5	-0.39	145539100	18799	72.02	7810	7830	7650	10080	5440	7760	7741.85	5.66	-2540	7860	7810	7750	7700	7640	7835	7725	1248	2320	5000	6050	10	1	24516073	1895	2.93	0.37	12	0.08	2642.00	21113.00	10000	20240605	-22.70	7610	20240805	1.58	10000	-22.70	20240605	7610	1.58	20240805	10000	-22.70	20240605	7610	1.58	20240805	1.37	N	004980	5000	1248 억	1388424	N	N	0	N	N
30	20241126	120209	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7720	-40	5	-0.52	116729440	15067	57.72	7810	7830	7650	10080	5440	7760	7747.36	5.66	-2424	7860	7810	7750	7700	7640	7835	7725	1248	2320	5000	6050	10	1	24516073	1893	2.92	0.37	12	0.06	2642.00	21113.00	10000	20240605	-22.80	7610	20240805	1.45	10000	-22.80	20240605	7610	1.45	20240805	10000	-22.80	20240605	7610	1.45	20240805	1.37	N	004980	5000	1248 억	1388424	N	N	0	N	N
31	20241126	110211	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7750	-10	5	-0.13	98473170	12703	48.67	7810	7830	7650	10080	5440	7760	7751.96	5.66	-2347	7860	7810	7750	7700	7640	7835	7725	1248	2320	5000	6050	10	1	24516073	1900	2.93	0.37	12	0.05	2642.00	21113.00	10000	20240605	-22.50	7610	20240805	1.84	10000	-22.50	20240605	7610	1.84	20240805	10000	-22.50	20240605	7610	1.84	20240805	1.37	N	004980	5000	1248 억	1388424	N	N	0	N	N
32	20241126	100211	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7760	0	3	0.00	74699760	9626	36.88	7810	7830	7650	10080	5440	7760	7760.21	5.66	-2042	7860	7810	7750	7700	7640	7835	7725	1248	2320	5000	6050	10	1	24516073	1902	2.94	0.37	12	0.04	2642.00	21113.00	10000	20240605	-22.40	7610	20240805	1.97	10000	-22.40	20240605	7610	1.97	20240805	10000	-22.40	20240605	7610	1.97	20240805	1.37	N	004980	5000	1248 억	1388424	N	N	0	N	N
33	20241126	090209	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7760	0	3	0.00	4183140	537	2.06	7810	7830	7760	10080	5440	7760	7789.83	5.66	-188	7860	7810	7750	7700	7640	7835	7725	1248	2320	5000	6050	10	1	24516073	1902	2.94	0.37	12	0.00	2642.00	21113.00	10000	20240605	-22.40	7610	20240805	1.97	10000	-22.40	20240605	7610	1.97	20240805	10000	-22.40	20240605	7610	1.97	20240805	1.37	N	004980	5000	1248 억	1388424	N	N	0	N	N
34	20241125	160207	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7760	0	3	0.00	202087010	26101	60.34	7690	7800	7690	10080	5440	7760	7742.47	5.67	-722	7980	7870	7790	7680	7600	7830	7640	1248	2320	5000	6050	10	1	24516073	1902	2.94	0.37	12	0.11	2642.00	21113.00	10000	20240605	-22.40	7610	20240805	1.97	10000	-22.40	20240605	7610	1.97	20240805	10000	-22.40	20240605	7610	1.97	20240805	1.38	N	004980	5000	1248 억	1390049	N	N	20	N	N
35	20241125	150208	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7730	-30	5	-0.39	180327340	23295	53.85	7690	7800	7690	10080	5440	7760	7741.03	5.67	-68	7980	7870	7790	7680	7600	7830	7640	1248	2320	5000	6050	10	1	24516073	1895	2.93	0.37	12	0.10	2642.00	21113.00	10000	20240605	-22.70	7610	20240805	1.58	10000	-22.70	20240605	7610	1.58	20240805	10000	-22.70	20240605	7610	1.58	20240805	1.38	N	004980	5000	1248 억	1390049	N	N	20	N	N
36	20241125	140209	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7720	-40	5	-0.52	151503320	19559	45.21	7690	7800	7690	10080	5440	7760	7745.96	5.67	13	7980	7870	7790	7680	7600	7830	7640	1248	2320	5000	6050	10	1	24516073	1893	2.92	0.37	12	0.08	2642.00	21113.00	10000	20240605	-22.80	7610	20240805	1.45	10000	-22.80	20240605	7610	1.45	20240805	10000	-22.80	20240605	7610	1.45	20240805	1.38	N	004980	5000	1248 억	1390049	N	N	20	N	N
37	20241125	130208	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7760	0	3	0.00	96291870	12420	28.71	7690	7800	7690	10080	5440	7760	7752.97	5.67	475	7980	7870	7790	7680	7600	7830	7640	1248	2320	5000	6050	10	1	24516073	1902	2.94	0.37	12	0.05	2642.00	21113.00	10000	20240605	-22.40	7610	20240805	1.97	10000	-22.40	20240605	7610	1.97	20240805	10000	-22.40	20240605	7610	1.97	20240805	1.38	N	004980	5000	1248 억	1390049	N	N	20	N	N
38	20241125	120208	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7740	-20	5	-0.26	84720990	10928	25.26	7690	7800	7690	10080	5440	7760	7752.65	5.67	901	7980	7870	7790	7680	7600	7830	7640	1248	2320	5000	6050	10	1	24516073	1898	2.93	0.37	12	0.04	2642.00	21113.00	10000	20240605	-22.60	7610	20240805	1.71	10000	-22.60	20240605	7610	1.71	20240805	10000	-22.60	20240605	7610	1.71	20240805	1.38	N	004980	5000	1248 억	1390049	N	N	20	N	N
39	20241125	110208	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7800	40	2	0.52	52093670	6720	15.53	7690	7800	7690	10080	5440	7760	7752.03	5.67	1078	7980	7870	7790	7680	7600	7830	7640	1248	2320	5000	6050	10	1	24516073	1912	2.95	0.37	12	0.03	2642.00	21113.00	10000	20240605	-22.00	7610	20240805	2.50	10000	-22.00	20240605	7610	2.50	20240805	10000	-22.00	20240605	7610	2.50	20240805	1.38	N	004980	5000	1248 억	1390049	N	N	20	N	N
40	20241125	100206	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7800	40	2	0.52	39557630	5109	11.81	7690	7800	7690	10080	5440	7760	7742.73	5.67	930	7980	7870	7790	7680	7600	7830	7640	1248	2320	5000	6050	10	1	24516073	1912	2.95	0.37	12	0.02	2642.00	21113.00	10000	20240605	-22.00	7610	20240805	2.50	10000	-22.00	20240605	7610	2.50	20240805	10000	-22.00	20240605	7610	2.50	20240805	1.38	N	004980	5000	1248 억	1390049	N	N	20	N	N
41	20241125	090205	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7760	0	3	0.00	10292920	1338	3.09	7690	7760	7690	10080	5440	7760	7692.77	5.67	280	7980	7870	7790	7680	7600	7830	7640	1248	2320	5000	6050	10	1	24516073	1902	2.94	0.37	12	0.01	2642.00	21113.00	10000	20240605	-22.40	7610	20240805	1.97	10000	-22.40	20240605	7610	1.97	20240805	10000	-22.40	20240605	7610	1.97	20240805	1.38	N	004980	5000	1248 억	1390049	N	N	20	N	N
42	20241122	160202	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7760	-60	5	-0.77	336511690	43257	89.78	7820	7900	7710	10160	5480	7820	7779.36	5.69	-6035	8020	7920	7840	7740	7660	7970	7790	1248	2340	5000	6090	10	1	24516073	1902	2.94	0.37	12	0.18	2642.00	21113.00	10000	20240605	-22.40	7610	20240805	1.97	10000	-22.40	20240605	7610	1.97	20240805	10000	-22.40	20240605	7610	1.97	20240805	1.38	N	004980	5000	1248 억	1394231	N	N	20	N	N
43	20241122	150200	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7800	-20	5	-0.26	331391770	42598	88.41	7820	7900	7710	10160	5480	7820	7779.51	5.69	-5678	8020	7920	7840	7740	7660	7970	7790	1248	2340	5000	6090	10	1	24516073	1912	2.95	0.37	12	0.17	2642.00	21113.00	10000	20240605	-22.00	7610	20240805	2.50	10000	-22.00	20240605	7610	2.50	20240805	10000	-22.00	20240605	7610	2.50	20240805	1.38	N	004980	5000	1248 억	1394231	N	N	19	N	N
44	20241122	140203	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7750	-70	5	-0.90	269433100	34601	71.82	7820	7900	7740	10160	5480	7820	7786.86	5.69	-4264	8020	7920	7840	7740	7660	7970	7790	1248	2340	5000	6090	10	1	24516073	1900	2.93	0.37	12	0.14	2642.00	21113.00	10000	20240605	-22.50	7610	20240805	1.84	10000	-22.50	20240605	7610	1.84	20240805	10000	-22.50	20240605	7610	1.84	20240805	1.38	N	004980	5000	1248 억	1394231	N	N	19	N	N
45	20241122	130201	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7780	-40	5	-0.51	174298160	22362	46.41	7820	7900	7750	10160	5480	7820	7794.39	5.69	-1715	8020	7920	7840	7740	7660	7970	7790	1248	2340	5000	6090	10	1	24516073	1907	2.94	0.37	12	0.09	2642.00	21113.00	10000	20240605	-22.20	7610	20240805	2.23	10000	-22.20	20240605	7610	2.23	20240805	10000	-22.20	20240605	7610	2.23	20240805	1.38	N	004980	5000	1248 억	1394231	N	N	19	N	N
46	20241122	120202	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7780	-40	5	-0.51	160187030	20548	42.65	7820	7900	7750	10160	5480	7820	7795.75	5.69	-1066	8020	7920	7840	7740	7660	7970	7790	1248	2340	5000	6090	10	1	24516073	1907	2.94	0.37	12	0.08	2642.00	21113.00	10000	20240605	-22.20	7610	20240805	2.23	10000	-22.20	20240605	7610	2.23	20240805	10000	-22.20	20240605	7610	2.23	20240805	1.38	N	004980	5000	1248 억	1394231	N	N	19	N	N
47	20241122	110201	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7810	-10	5	-0.13	83680060	10702	22.21	7820	7900	7750	10160	5480	7820	7819.10	5.69	-945	8020	7920	7840	7740	7660	7970	7790	1248	2340	5000	6090	10	1	24516073	1915	2.96	0.37	12	0.04	2642.00	21113.00	10000	20240605	-21.90	7610	20240805	2.63	10000	-21.90	20240605	7610	2.63	20240805	10000	-21.90	20240605	7610	2.63	20240805	1.38	N	004980	5000	1248 억	1394231	N	N	19	N	N
48	20241122	100204	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7870	50	2	0.64	48276090	6177	12.82	7820	7900	7750	10160	5480	7820	7815.46	5.69	1100	8020	7920	7840	7740	7660	7970	7790	1248	2340	5000	6090	10	1	24516073	1929	2.98	0.37	12	0.03	2642.00	21113.00	10000	20240605	-21.30	7610	20240805	3.42	10000	-21.30	20240605	7610	3.42	20240805	10000	-21.30	20240605	7610	3.42	20240805	1.38	N	004980	5000	1248 억	1394231	N	N	19	N	N
49	20241122	090202	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7880	60	2	0.77	27631200	3543	7.35	7820	7890	7750	10160	5480	7820	7798.81	5.69	24	8020	7920	7840	7740	7660	7970	7790	1248	2340	5000	6090	10	1	24516073	1932	2.98	0.37	12	0.01	2642.00	21113.00	10000	20240605	-21.20	7610	20240805	3.55	10000	-21.20	20240605	7610	3.55	20240805	10000	-21.20	20240605	7610	3.55	20240805	1.38	N	004980	5000	1248 억	1394231	N	N	19	N	N
50	20241121	160200	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7820	-30	5	-0.38	377937800	48170	291.36	7800	7940	7760	10200	5500	7850	7845.92	5.65	3647	8030	7940	7870	7780	7710	7905	7745	1248	2350	5000	6120	10	1	24516073	1917	2.96	0.37	12	0.20	2642.00	21113.00	10000	20240605	-21.80	7610	20240805	2.76	10000	-21.80	20240605	7610	2.76	20240805	10000	-21.80	20240605	7610	2.76	20240805	1.38	N	004980	5000	1248 억	1385194	N	N	19	N	N
51	20241121	150203	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7840	-10	5	-0.13	358713400	45718	276.53	7800	7940	7760	10200	5500	7850	7846.22	5.65	3029	8030	7940	7870	7780	7710	7905	7745	1248	2350	5000	6120	10	1	24516073	1922	2.97	0.37	12	0.19	2642.00	21113.00	10000	20240605	-21.60	7610	20240805	3.02	10000	-21.60	20240605	7610	3.02	20240805	10000	-21.60	20240605	7610	3.02	20240805	1.38	N	004980	5000	1248 억	1385194	N	N	2	N	N
52	20241121	140204	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7850	0	3	0.00	200501180	25623	154.98	7800	7910	7760	10200	5500	7850	7825.05	5.65	-820	8030	7940	7870	7780	7710	7905	7745	1248	2350	5000	6120	10	1	24516073	1925	2.97	0.37	12	0.10	2642.00	21113.00	10000	20240605	-21.50	7610	20240805	3.15	10000	-21.50	20240605	7610	3.15	20240805	10000	-21.50	20240605	7610	3.15	20240805	1.38	N	004980	5000	1248 억	1385194	N	N	2	N	N
53	20241121	130203	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7850	0	3	0.00	172077650	21998	133.06	7800	7910	7760	10200	5500	7850	7822.42	5.65	-1389	8030	7940	7870	7780	7710	7905	7745	1248	2350	5000	6120	10	1	24516073	1925	2.97	0.37	12	0.09	2642.00	21113.00	10000	20240605	-21.50	7610	20240805	3.15	10000	-21.50	20240605	7610	3.15	20240805	10000	-21.50	20240605	7610	3.15	20240805	1.38	N	004980	5000	1248 억	1385194	N	N	2	N	N
54	20241121	120202	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7820	-30	5	-0.38	150251010	19205	116.16	7800	7910	7760	10200	5500	7850	7823.54	5.65	-1381	8030	7940	7870	7780	7710	7905	7745	1248	2350	5000	6120	10	1	24516073	1917	2.96	0.37	12	0.08	2642.00	21113.00	10000	20240605	-21.80	7610	20240805	2.76	10000	-21.80	20240605	7610	2.76	20240805	10000	-21.80	20240605	7610	2.76	20240805	1.38	N	004980	5000	1248 억	1385194	N	N	2	N	N
55	20241121	110202	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7840	-10	5	-0.13	105857570	13548	81.95	7800	7910	7760	10200	5500	7850	7813.52	5.65	-533	8030	7940	7870	7780	7710	7905	7745	1248	2350	5000	6120	10	1	24516073	1922	2.97	0.37	12	0.06	2642.00	21113.00	10000	20240605	-21.60	7610	20240805	3.02	10000	-21.60	20240605	7610	3.02	20240805	10000	-21.60	20240605	7610	3.02	20240805	1.38	N	004980	5000	1248 억	1385194	N	N	2	N	N
56	20241121	100203	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7840	-10	5	-0.13	77144070	9874	59.72	7800	7910	7760	10200	5500	7850	7812.85	5.65	-117	8030	7940	7870	7780	7710	7905	7745	1248	2350	5000	6120	10	1	24516073	1922	2.97	0.37	12	0.04	2642.00	21113.00	10000	20240605	-21.60	7610	20240805	3.02	10000	-21.60	20240605	7610	3.02	20240805	10000	-21.60	20240605	7610	3.02	20240805	1.38	N	004980	5000	1248 억	1385194	N	N	2	N	N
57	20241121	090202	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7910	60	2	0.76	8120900	1041	6.30	7800	7910	7800	10200	5500	7850	7801.06	5.65	-142	8030	7940	7870	7780	7710	7905	7745	1248	2350	5000	6120	10	1	24516073	1939	2.99	0.37	12	0.00	2642.00	21113.00	10000	20240605	-20.90	7610	20240805	3.94	10000	-20.90	20240605	7610	3.94	20240805	10000	-20.90	20240605	7610	3.94	20240805	1.38	N	004980	5000	1248 억	1385194	N	N	2	N	N
58	20241120	160202	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7850	-10	5	-0.13	128558450	16411	59.60	7960	7960	7800	10210	5510	7860	7833.67	5.65	-1147	7980	7920	7870	7810	7760	7895	7785	1248	2350	5000	6130	10	1	24516073	1925	2.97	0.37	12	0.07	2642.00	21113.00	10000	20240605	-21.50	7610	20240805	3.15	10000	-21.50	20240605	7610	3.15	20240805	10000	-21.50	20240605	7610	3.15	20240805	1.36	N	004980	5000	1248 억	1386347	N	N	2	N	N
59	20241120	150203	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7850	-10	5	-0.13	114460770	14615	53.08	7960	7960	7800	10210	5510	7860	7831.73	5.65	-898	7980	7920	7870	7810	7760	7895	7785	1248	2350	5000	6130	10	1	24516073	1925	2.97	0.37	12	0.06	2642.00	21113.00	10000	20240605	-21.50	7610	20240805	3.15	10000	-21.50	20240605	7610	3.15	20240805	10000	-21.50	20240605	7610	3.15	20240805	1.36	N	004980	5000	1248 억	1386347	N	N	115	N	N
60	20241120	140204	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7810	-50	5	-0.64	91041530	11623	42.21	7960	7960	7800	10210	5510	7860	7832.88	5.65	-1683	7980	7920	7870	7810	7760	7895	7785	1248	2350	5000	6130	10	1	24516073	1915	2.96	0.37	12	0.05	2642.00	21113.00	10000	20240605	-21.90	7610	20240805	2.63	10000	-21.90	20240605	7610	2.63	20240805	10000	-21.90	20240605	7610	2.63	20240805	1.36	N	004980	5000	1248 억	1386347	N	N	115	N	N
61	20241120	130205	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7810	-50	5	-0.64	82511700	10533	38.25	7960	7960	7800	10210	5510	7860	7833.64	5.65	-2163	7980	7920	7870	7810	7760	7895	7785	1248	2350	5000	6130	10	1	24516073	1915	2.96	0.37	12	0.04	2642.00	21113.00	10000	20240605	-21.90	7610	20240805	2.63	10000	-21.90	20240605	7610	2.63	20240805	10000	-21.90	20240605	7610	2.63	20240805	1.36	N	004980	5000	1248 억	1386347	N	N	115	N	N
62	20241120	120204	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7810	-50	5	-0.64	45348150	5799	21.06	7960	7960	7800	10210	5510	7860	7819.99	5.65	-1231	7980	7920	7870	7810	7760	7895	7785	1248	2350	5000	6130	10	1	24516073	1915	2.96	0.37	12	0.02	2642.00	21113.00	10000	20240605	-21.90	7610	20240805	2.63	10000	-21.90	20240605	7610	2.63	20240805	10000	-21.90	20240605	7610	2.63	20240805	1.36	N	004980	5000	1248 억	1386347	N	N	115	N	N
63	20241120	110204	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7820	-40	5	-0.51	32933740	4211	15.29	7960	7960	7800	10210	5510	7860	7820.88	5.65	-1222	7980	7920	7870	7810	7760	7895	7785	1248	2350	5000	6130	10	1	24516073	1917	2.96	0.37	12	0.02	2642.00	21113.00	10000	20240605	-21.80	7610	20240805	2.76	10000	-21.80	20240605	7610	2.76	20240805	10000	-21.80	20240605	7610	2.76	20240805	1.36	N	004980	5000	1248 억	1386347	N	N	115	N	N
64	20241120	100203	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7840	-20	5	-0.25	27697100	3541	12.86	7960	7960	7800	10210	5510	7860	7821.83	5.65	-1321	7980	7920	7870	7810	7760	7895	7785	1248	2350	5000	6130	10	1	24516073	1922	2.97	0.37	12	0.01	2642.00	21113.00	10000	20240605	-21.60	7610	20240805	3.02	10000	-21.60	20240605	7610	3.02	20240805	10000	-21.60	20240605	7610	3.02	20240805	1.36	N	004980	5000	1248 억	1386347	N	N	115	N	N
65	20241120	090203	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7850	-10	5	-0.13	2974360	378	1.37	7960	7960	7850	10210	5510	7860	7868.68	5.65	-29	7980	7920	7870	7810	7760	7895	7785	1248	2350	5000	6130	10	1	24516073	1925	2.97	0.37	12	0.00	2642.00	21113.00	10000	20240605	-21.50	7610	20240805	3.15	10000	-21.50	20240605	7610	3.15	20240805	10000	-21.50	20240605	7610	3.15	20240805	1.36	N	004980	5000	1248 억	1386347	N	N	115	N	N
66	20241119	160158	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7860	0	3	0.00	216153550	27504	74.31	7890	7930	7820	10210	5510	7860	7858.98	5.62	7464	8066	7962	7896	7792	7726	7930	7760	1248	2350	5000	6130	10	1	24516073	1927	2.98	0.37	12	0.11	2642.00	21113.00	10000	20240605	-21.40	7610	20240805	3.29	10000	-21.40	20240605	7610	3.29	20240805	10000	-21.40	20240605	7610	3.29	20240805	1.36	N	004980	5000	1248 억	1378727	N	N	115	N	N
67	20241119	150159	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7840	-20	5	-0.25	206288030	26249	70.92	7890	7930	7820	10210	5510	7860	7858.89	5.62	7387	8066	7962	7896	7792	7726	7930	7760	1248	2350	5000	6130	10	1	24516073	1922	2.97	0.37	12	0.11	2642.00	21113.00	10000	20240605	-21.60	7610	20240805	3.02	10000	-21.60	20240605	7610	3.02	20240805	10000	-21.60	20240605	7610	3.02	20240805	1.36	N	004980	5000	1248 억	1378727	N	N	0	N	N
68	20241119	140159	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7830	-30	5	-0.38	171133180	21765	58.80	7890	7930	7830	10210	5510	7860	7862.77	5.62	7100	8066	7962	7896	7792	7726	7930	7760	1248	2350	5000	6130	10	1	24516073	1920	2.96	0.37	12	0.09	2642.00	21113.00	10000	20240605	-21.70	7610	20240805	2.89	10000	-21.70	20240605	7610	2.89	20240805	10000	-21.70	20240605	7610	2.89	20240805	1.36	N	004980	5000	1248 억	1378727	N	N	0	N	N
69	20241119	130158	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7850	-10	5	-0.13	128081990	16279	43.98	7890	7930	7840	10210	5510	7860	7867.93	5.62	6009	8066	7962	7896	7792	7726	7930	7760	1248	2350	5000	6130	10	1	24516073	1925	2.97	0.37	12	0.07	2642.00	21113.00	10000	20240605	-21.50	7610	20240805	3.15	10000	-21.50	20240605	7610	3.15	20240805	10000	-21.50	20240605	7610	3.15	20240805	1.36	N	004980	5000	1248 억	1378727	N	N	0	N	N
70	20241119	120158	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7840	-20	5	-0.25	113389930	14408	38.93	7890	7930	7840	10210	5510	7860	7869.93	5.62	5788	8066	7962	7896	7792	7726	7930	7760	1248	2350	5000	6130	10	1	24516073	1922	2.97	0.37	12	0.06	2642.00	21113.00	10000	20240605	-21.60	7610	20240805	3.02	10000	-21.60	20240605	7610	3.02	20240805	10000	-21.60	20240605	7610	3.02	20240805	1.36	N	004980	5000	1248 억	1378727	N	N	0	N	N
71	20241119	110159	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7840	-20	5	-0.25	93799320	11913	32.19	7890	7930	7840	10210	5510	7860	7873.69	5.62	5753	8066	7962	7896	7792	7726	7930	7760	1248	2350	5000	6130	10	1	24516073	1922	2.97	0.37	12	0.05	2642.00	21113.00	10000	20240605	-21.60	7610	20240805	3.02	10000	-21.60	20240605	7610	3.02	20240805	10000	-21.60	20240605	7610	3.02	20240805	1.36	N	004980	5000	1248 억	1378727	N	N	0	N	N
72	20241119	100201	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7890	30	2	0.38	63311100	8029	21.69	7890	7930	7850	10210	5510	7860	7885.30	5.62	5736	8066	7962	7896	7792	7726	7930	7760	1248	2350	5000	6130	10	1	24516073	1934	2.99	0.37	12	0.03	2642.00	21113.00	10000	20240605	-21.10	7610	20240805	3.68	10000	-21.10	20240605	7610	3.68	20240805	10000	-21.10	20240605	7610	3.68	20240805	1.36	N	004980	5000	1248 억	1378727	N	N	0	N	N
73	20241119	090201	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7880	20	2	0.25	465420	59	0.16	7890	7890	7880	10210	5510	7860	7888.47	5.62	-16	8066	7962	7896	7792	7726	7930	7760	1248	2350	5000	6130	10	1	24516073	1932	2.98	0.37	12	0.00	2642.00	21113.00	10000	20240605	-21.20	7610	20240805	3.55	10000	-21.20	20240605	7610	3.55	20240805	10000	-21.20	20240605	7610	3.55	20240805	1.36	N	004980	5000	1248 억	1378727	N	N	0	N	N
74	20241118	160159	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7860	-120	5	-1.50	289234660	36643	58.86	7980	8000	7830	10370	5590	7980	7893.44	5.65	-5384	8266	8122	7876	7732	7486	8195	7805	1248	2390	5000	6220	10	1	24516073	1927	2.98	0.37	12	0.15	2642.00	21113.00	10000	20240605	-21.40	7610	20240805	3.29	10000	-21.40	20240605	7610	3.29	20240805	10000	-21.40	20240605	7610	3.29	20240805	1.36	N	004980	5000	1248 억	1384992	N	N	0	N	N
75	20241118	150158	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7880	-100	5	-1.25	275965580	34956	56.15	7980	8000	7830	10370	5590	7980	7894.66	5.65	-4963	8266	8122	7876	7732	7486	8195	7805	1248	2390	5000	6220	10	1	24516073	1932	2.98	0.37	12	0.14	2642.00	21113.00	10000	20240605	-21.20	7610	20240805	3.55	10000	-21.20	20240605	7610	3.55	20240805	10000	-21.20	20240605	7610	3.55	20240805	1.36	N	004980	5000	1248 억	1384992	N	N	0	N	N
76	20241118	140159	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7850	-130	5	-1.63	242116810	30650	49.23	7980	8000	7830	10370	5590	7980	7899.41	5.65	-3019	8266	8122	7876	7732	7486	8195	7805	1248	2390	5000	6220	10	1	24516073	1925	2.97	0.37	12	0.13	2642.00	21113.00	10000	20240605	-21.50	7610	20240805	3.15	10000	-21.50	20240605	7610	3.15	20240805	10000	-21.50	20240605	7610	3.15	20240805	1.36	N	004980	5000	1248 억	1384992	N	N	0	N	N
77	20241118	130158	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7860	-120	5	-1.50	198778740	25134	40.37	7980	8000	7830	10370	5590	7980	7908.76	5.65	-3332	8266	8122	7876	7732	7486	8195	7805	1248	2390	5000	6220	10	1	24516073	1927	2.98	0.37	12	0.10	2642.00	21113.00	10000	20240605	-21.40	7610	20240805	3.29	10000	-21.40	20240605	7610	3.29	20240805	10000	-21.40	20240605	7610	3.29	20240805	1.36	N	004980	5000	1248 억	1384992	N	N	0	N	N
78	20241118	120159	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7870	-110	5	-1.38	157979740	19950	32.05	7980	8000	7830	10370	5590	7980	7918.78	5.65	-2775	8266	8122	7876	7732	7486	8195	7805	1248	2390	5000	6220	10	1	24516073	1929	2.98	0.37	12	0.08	2642.00	21113.00	10000	20240605	-21.30	7610	20240805	3.42	10000	-21.30	20240605	7610	3.42	20240805	10000	-21.30	20240605	7610	3.42	20240805	1.36	N	004980	5000	1248 억	1384992	N	N	0	N	N
79	20241118	110159	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7910	-70	5	-0.88	106795740	13462	21.62	7980	8000	7830	10370	5590	7980	7933.13	5.65	-2037	8266	8122	7876	7732	7486	8195	7805	1248	2390	5000	6220	10	1	24516073	1939	2.99	0.37	12	0.05	2642.00	21113.00	10000	20240605	-20.90	7610	20240805	3.94	10000	-20.90	20240605	7610	3.94	20240805	10000	-20.90	20240605	7610	3.94	20240805	1.36	N	004980	5000	1248 억	1384992	N	N	0	N	N
80	20241118	100159	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7940	-40	5	-0.50	37297890	4694	7.54	7980	8000	7830	10370	5590	7980	7945.86	5.65	189	8266	8122	7876	7732	7486	8195	7805	1248	2390	5000	6220	10	1	24516073	1947	3.01	0.38	12	0.02	2642.00	21113.00	10000	20240605	-20.60	7610	20240805	4.34	10000	-20.60	20240605	7610	4.34	20240805	10000	-20.60	20240605	7610	4.34	20240805	1.36	N	004980	5000	1248 억	1384992	N	N	0	N	N
81	20241118	090158	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7910	-70	5	-0.88	5903140	741	1.19	7980	7990	7910	10370	5590	7980	7966.45	5.65	-362	8266	8122	7876	7732	7486	8195	7805	1248	2390	5000	6220	10	1	24516073	1939	2.99	0.37	12	0.00	2642.00	21113.00	10000	20240605	-20.90	7610	20240805	3.94	10000	-20.90	20240605	7610	3.94	20240805	10000	-20.90	20240605	7610	3.94	20240805	1.36	N	004980	5000	1248 억	1384992	N	N	0	N	N
82	20241115	160200	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7980	230	2	2.97	488708060	62244	97.57	7750	8020	7630	10070	5430	7750	7851.41	5.67	-5159	8083	7916	7833	7666	7583	7875	7625	1248	2320	5000	6040	10	1	24516073	1956	3.02	0.38	12	0.25	2642.00	21113.00	10000	20240605	-20.20	7610	20240805	4.86	10000	-20.20	20240605	7610	4.86	20240805	10000	-20.20	20240605	7610	4.86	20240805	1.42	N	004980	5000	1248 억	1390157	N	N	24	N	N
83	20241115	150205	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7940	190	2	2.45	442152810	56400	88.41	7750	8020	7630	10070	5430	7750	7839.62	5.67	-3894	8083	7916	7833	7666	7583	7875	7625	1248	2320	5000	6040	10	1	24516073	1947	3.01	0.38	12	0.23	2642.00	21113.00	10000	20240605	-20.60	7610	20240805	4.34	10000	-20.60	20240605	7610	4.34	20240805	10000	-20.60	20240605	7610	4.34	20240805	1.42	N	004980	5000	1248 억	1390157	N	N	24	N	N
84	20241115	140203	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7940	190	2	2.45	370970510	47384	74.27	7750	8020	7630	10070	5430	7750	7829.06	5.67	-9003	8083	7916	7833	7666	7583	7875	7625	1248	2320	5000	6040	10	1	24516073	1947	3.01	0.38	12	0.19	2642.00	21113.00	10000	20240605	-20.60	7610	20240805	4.34	10000	-20.60	20240605	7610	4.34	20240805	10000	-20.60	20240605	7610	4.34	20240805	1.42	N	004980	5000	1248 억	1390157	N	N	24	N	N
85	20241115	130203	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7930	180	2	2.32	347297760	44387	69.58	7750	8020	7630	10070	5430	7750	7824.35	5.67	-10425	8083	7916	7833	7666	7583	7875	7625	1248	2320	5000	6040	10	1	24516073	1944	3.00	0.38	12	0.18	2642.00	21113.00	10000	20240605	-20.70	7610	20240805	4.20	10000	-20.70	20240605	7610	4.20	20240805	10000	-20.70	20240605	7610	4.20	20240805	1.42	N	004980	5000	1248 억	1390157	N	N	24	N	N
86	20241115	120203	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	8000	250	2	3.23	247818830	31853	49.93	7750	8000	7630	10070	5430	7750	7780.10	5.67	-8417	8083	7916	7833	7666	7583	7875	7625	1248	2320	5000	6040	10	1	24516073	1961	3.03	0.38	12	0.13	2642.00	21113.00	10000	20240605	-20.00	7610	20240805	5.12	10000	-20.00	20240605	7610	5.12	20240805	10000	-20.00	20240605	7610	5.12	20240805	1.42	N	004980	5000	1248 억	1390157	N	N	24	N	N
87	20241115	110201	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7700	-50	5	-0.65	159176060	20620	32.32	7750	7800	7630	10070	5430	7750	7719.47	5.67	-3806	8083	7916	7833	7666	7583	7875	7625	1248	2320	5000	6040	10	1	24516073	1888	2.91	0.36	12	0.08	2642.00	21113.00	10000	20240605	-23.00	7610	20240805	1.18	10000	-23.00	20240605	7610	1.18	20240805	10000	-23.00	20240605	7610	1.18	20240805	1.42	N	004980	5000	1248 억	1390157	N	N	24	N	N
88	20241115	100202	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7710	-40	5	-0.52	89010560	11475	17.99	7750	7800	7710	10070	5430	7750	7756.92	5.67	-3489	8083	7916	7833	7666	7583	7875	7625	1248	2320	5000	6040	10	1	24516073	1890	2.92	0.37	12	0.05	2642.00	21113.00	10000	20240605	-22.90	7610	20240805	1.31	10000	-22.90	20240605	7610	1.31	20240805	10000	-22.90	20240605	7610	1.31	20240805	1.42	N	004980	5000	1248 억	1390157	N	N	24	N	N
89	20241115	090238	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7800	50	2	0.65	1844800	238	0.37	7750	7800	7750	10070	5430	7750	7751.38	5.67	-6	8083	7916	7833	7666	7583	7875	7625	1248	2320	5000	6040	10	1	24516073	1912	2.95	0.37	12	0.00	2642.00	21113.00	10000	20240605	-22.00	7610	20240805	2.50	10000	-22.00	20240605	7610	2.50	20240805	10000	-22.00	20240605	7610	2.50	20240805	1.42	N	004980	5000	1248 억	1390157	N	N	24	N	N
90	20241114	160159	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7850	-20	5	-0.25	439106250	55731	78.85	7850	8000	7790	10230	5510	7870	7879.03	5.69	-4012	8116	7992	7926	7802	7736	7960	7770	1248	2360	5000	6130	10	1	24516073	1925	2.97	0.37	12	0.23	2642.00	21113.00	10000	20240605	-21.50	7610	20240805	3.15	10000	-21.50	20240605	7610	3.15	20240805	10000	-21.50	20240605	7610	3.15	20240805	1.40	N	004980	5000	1248 억	1393755	N	N	0	N	N
91	20241114	150201	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7850	-20	5	-0.25	387788920	49196	69.60	7850	8000	7790	10230	5510	7870	7882.53	5.69	-5069	8116	7992	7926	7802	7736	7960	7770	1248	2360	5000	6130	10	1	24516073	1925	2.97	0.37	12	0.20	2642.00	21113.00	10000	20240605	-21.50	7610	20240805	3.15	10000	-21.50	20240605	7610	3.15	20240805	10000	-21.50	20240605	7610	3.15	20240805	1.40	N	004980	5000	1248 억	1393755	N	N	0	N	N
92	20241114	140159	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7950	80	2	1.02	342398760	43411	61.42	7850	8000	7810	10230	5510	7870	7887.37	5.69	-5592	8116	7992	7926	7802	7736	7960	7770	1248	2360	5000	6130	10	1	24516073	1949	3.01	0.38	12	0.18	2642.00	21113.00	10000	20240605	-20.50	7610	20240805	4.47	10000	-20.50	20240605	7610	4.47	20240805	10000	-20.50	20240605	7610	4.47	20240805	1.40	N	004980	5000	1248 억	1393755	N	N	0	N	N
93	20241114	130159	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7970	100	2	1.27	311763070	39549	55.95	7850	8000	7810	10230	5510	7870	7882.96	5.69	-6027	8116	7992	7926	7802	7736	7960	7770	1248	2360	5000	6130	10	1	24516073	1954	3.02	0.38	12	0.16	2642.00	21113.00	10000	20240605	-20.30	7610	20240805	4.73	10000	-20.30	20240605	7610	4.73	20240805	10000	-20.30	20240605	7610	4.73	20240805	1.40	N	004980	5000	1248 억	1393755	N	N	0	N	N
94	20241114	120159	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7870	0	3	0.00	275210520	34936	49.43	7850	8000	7810	10230	5510	7870	7877.56	5.69	-5157	8116	7992	7926	7802	7736	7960	7770	1248	2360	5000	6130	10	1	24516073	1929	2.98	0.37	12	0.14	2642.00	21113.00	10000	20240605	-21.30	7610	20240805	3.42	10000	-21.30	20240605	7610	3.42	20240805	10000	-21.30	20240605	7610	3.42	20240805	1.40	N	004980	5000	1248 억	1393755	N	N	0	N	N
95	20241114	110201	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7940	70	2	0.89	121975280	15444	21.85	7850	8000	7850	10230	5510	7870	7897.91	5.69	5152	8116	7992	7926	7802	7736	7960	7770	1248	2360	5000	6130	10	1	24516073	1947	3.01	0.38	12	0.06	2642.00	21113.00	10000	20240605	-20.60	7610	20240805	4.34	10000	-20.60	20240605	7610	4.34	20240805	10000	-20.60	20240605	7610	4.34	20240805	1.40	N	004980	5000	1248 억	1393755	N	N	0	N	N
96	20241114	100204	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7940	70	2	0.89	6445970	821	1.16	7850	7940	7850	10230	5510	7870	7851.36	5.69	-20	8116	7992	7926	7802	7736	7960	7770	1248	2360	5000	6130	10	1	24516073	1947	3.01	0.38	12	0.00	2642.00	21113.00	10000	20240605	-20.60	7610	20240805	4.34	10000	-20.60	20240605	7610	4.34	20240805	10000	-20.60	20240605	7610	4.34	20240805	1.40	N	004980	5000	1248 억	1393755	N	N	0	N	N
97	20241114	090158	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7870	0	3	0.00	0	0	0.00	0	0	0	10230	5510	7870	0.00	5.69	0	8116	7992	7926	7802	7736	7960	7770	1248	2360	5000	6130	10	1	24516073	1929	2.98	0.37	12	0.00	2642.00	21113.00	10000	20240605	-21.30	7610	20240805	3.42	10000	-21.30	20240605	7610	3.42	20240805	10000	-21.30	20240605	7610	3.42	20240805	1.40	N	004980	5000	1248 억	1393755	N	N	0	N	N
98	20241112	160157	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	8110	40	2	0.50	767657630	94904	162.20	8090	8180	7940	10490	5650	8070	8088.76	5.68	2773	8256	8162	8066	7972	7876	8115	7925	1248	2420	5000	6290	10	1	24516073	1988	3.07	0.38	12	0.39	2642.00	21113.00	10000	20240605	-18.90	7610	20240805	6.57	10000	-18.90	20240605	7610	6.57	20240805	10000	-18.90	20240605	7610	6.57	20240805	1.41	N	004980	5000	1248 억	1393609	N	N	12	N	N
99	20241112	150158	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	8050	-20	5	-0.25	717074340	88627	151.47	8090	8180	7940	10490	5650	8070	8090.92	5.68	1877	8256	8162	8066	7972	7876	8115	7925	1248	2420	5000	6290	10	1	24516073	1974	3.05	0.38	12	0.36	2642.00	21113.00	10000	20240605	-19.50	7610	20240805	5.78	10000	-19.50	20240605	7610	5.78	20240805	10000	-19.50	20240605	7610	5.78	20240805	1.41	N	004980	5000	1248 억	1393609	N	N	12	N	N
100	20241112	140159	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	8110	40	2	0.50	598079690	73897	126.30	8090	8180	7940	10490	5650	8070	8093.42	5.68	908	8256	8162	8066	7972	7876	8115	7925	1248	2420	5000	6290	10	1	24516073	1988	3.07	0.38	12	0.30	2642.00	21113.00	10000	20240605	-18.90	7610	20240805	6.57	10000	-18.90	20240605	7610	6.57	20240805	10000	-18.90	20240605	7610	6.57	20240805	1.41	N	004980	5000	1248 억	1393609	N	N	12	N	N
101	20241112	130157	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	8150	80	2	0.99	516441180	63834	109.10	8090	8180	7940	10490	5650	8070	8090.38	5.68	915	8256	8162	8066	7972	7876	8115	7925	1248	2420	5000	6290	10	1	24516073	1998	3.08	0.39	12	0.26	2642.00	21113.00	10000	20240605	-18.50	7610	20240805	7.10	10000	-18.50	20240605	7610	7.10	20240805	10000	-18.50	20240605	7610	7.10	20240805	1.41	N	004980	5000	1248 억	1393609	N	N	12	N	N
102	20241112	120157	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	8140	70	2	0.87	455285760	56310	96.24	8090	8180	7940	10490	5650	8070	8085.34	5.68	51	8256	8162	8066	7972	7876	8115	7925	1248	2420	5000	6290	10	1	24516073	1996	3.08	0.39	12	0.23	2642.00	21113.00	10000	20240605	-18.60	7610	20240805	6.96	10000	-18.60	20240605	7610	6.96	20240805	10000	-18.60	20240605	7610	6.96	20240805	1.41	N	004980	5000	1248 억	1393609	N	N	12	N	N
103	20241112	110157	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	8160	90	2	1.12	302931190	37623	64.30	8090	8160	7940	10490	5650	8070	8051.76	5.68	4490	8256	8162	8066	7972	7876	8115	7925	1248	2420	5000	6290	10	1	24516073	2001	3.09	0.39	12	0.15	2642.00	21113.00	10000	20240605	-18.40	7610	20240805	7.23	10000	-18.40	20240605	7610	7.23	20240805	10000	-18.40	20240605	7610	7.23	20240805	1.41	N	004980	5000	1248 억	1393609	N	N	12	N	N
104	20241112	100157	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	8030	-40	5	-0.50	148742230	18606	31.80	8090	8090	7940	10490	5650	8070	7994.32	5.68	961	8256	8162	8066	7972	7876	8115	7925	1248	2420	5000	6290	10	1	24516073	1969	3.04	0.38	12	0.08	2642.00	21113.00	10000	20240605	-19.70	7610	20240805	5.52	10000	-19.70	20240605	7610	5.52	20240805	10000	-19.70	20240605	7610	5.52	20240805	1.41	N	004980	5000	1248 억	1393609	N	N	12	N	N
105	20241112	090157	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	8050	-20	5	-0.25	1647310	204	0.35	8090	8090	8050	10490	5650	8070	8075.05	5.68	-88	8256	8162	8066	7972	7876	8115	7925	1248	2420	5000	6290	10	1	24516073	1974	3.05	0.38	12	0.00	2642.00	21113.00	10000	20240605	-19.50	7610	20240805	5.78	10000	-19.50	20240605	7610	5.78	20240805	10000	-19.50	20240605	7610	5.78	20240805	1.41	N	004980	5000	1248 억	1393609	N	N	12	N	N
106	20241111	160156	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	8070	0	3	0.00	470548930	58377	291.46	8140	8160	7970	10490	5650	8070	8060.50	5.65	7702	8190	8130	8090	8030	7990	8110	8010	1248	2420	5000	6290	10	1	24516073	1978	3.05	0.38	12	0.24	2642.00	21113.00	10000	20240605	-19.30	7610	20240805	6.04	10000	-19.30	20240605	7610	6.04	20240805	10000	-19.30	20240605	7610	6.04	20240805	1.43	N	004980	5000	1248 억	1385460	N	N	12	N	N
107	20241111	150200	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	8030	-40	5	-0.50	424453360	52643	262.83	8140	8160	7970	10490	5650	8070	8062.85	5.65	6828	8190	8130	8090	8030	7990	8110	8010	1248	2420	5000	6290	10	1	24516073	1969	3.04	0.38	12	0.21	2642.00	21113.00	10000	20240605	-19.70	7610	20240805	5.52	10000	-19.70	20240605	7610	5.52	20240805	10000	-19.70	20240605	7610	5.52	20240805	1.43	N	004980	5000	1248 억	1385460	N	N	7	N	N
108	20241111	140157	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	8040	-30	5	-0.37	374074320	46363	231.48	8140	8160	7970	10490	5650	8070	8068.38	5.65	4477	8190	8130	8090	8030	7990	8110	8010	1248	2420	5000	6290	10	1	24516073	1971	3.04	0.38	12	0.19	2642.00	21113.00	10000	20240605	-19.60	7610	20240805	5.65	10000	-19.60	20240605	7610	5.65	20240805	10000	-19.60	20240605	7610	5.65	20240805	1.43	N	004980	5000	1248 억	1385460	N	N	7	N	N
109	20241111	130157	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	8020	-50	5	-0.62	291876640	36085	180.16	8140	8160	8010	10490	5650	8070	8088.65	5.65	2527	8190	8130	8090	8030	7990	8110	8010	1248	2420	5000	6290	10	1	24516073	1966	3.04	0.38	12	0.15	2642.00	21113.00	10000	20240605	-19.80	7610	20240805	5.39	10000	-19.80	20240605	7610	5.39	20240805	10000	-19.80	20240605	7610	5.39	20240805	1.43	N	004980	5000	1248 억	1385460	N	N	7	N	N
110	20241111	120157	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	8060	-10	5	-0.12	241714360	29843	149.00	8140	8160	8030	10490	5650	8070	8099.66	5.65	878	8190	8130	8090	8030	7990	8110	8010	1248	2420	5000	6290	10	1	24516073	1976	3.05	0.38	12	0.12	2642.00	21113.00	10000	20240605	-19.40	7610	20240805	5.91	10000	-19.40	20240605	7610	5.91	20240805	10000	-19.40	20240605	7610	5.91	20240805	1.43	N	004980	5000	1248 억	1385460	N	N	7	N	N
111	20241111	110156	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	8090	20	2	0.25	188848640	23282	116.24	8140	8160	8060	10490	5650	8070	8111.59	5.65	-128	8190	8130	8090	8030	7990	8110	8010	1248	2420	5000	6290	10	1	24516073	1983	3.06	0.38	12	0.09	2642.00	21113.00	10000	20240605	-19.10	7610	20240805	6.31	10000	-19.10	20240605	7610	6.31	20240805	10000	-19.10	20240605	7610	6.31	20240805	1.43	N	004980	5000	1248 억	1385460	N	N	7	N	N
112	20241111	100155	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	8100	30	2	0.37	115105720	14188	70.84	8140	8160	8060	10490	5650	8070	8113.30	5.65	276	8190	8130	8090	8030	7990	8110	8010	1248	2420	5000	6290	10	1	24516073	1986	3.07	0.38	12	0.06	2642.00	21113.00	10000	20240605	-19.00	7610	20240805	6.44	10000	-19.00	20240605	7610	6.44	20240805	10000	-19.00	20240605	7610	6.44	20240805	1.43	N	004980	5000	1248 억	1385460	N	N	7	N	N
113	20241111	090156	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	8140	70	2	0.87	3400870	419	2.09	8140	8140	8090	10490	5650	8070	8138.08	5.65	-6	8190	8130	8090	8030	7990	8110	8010	1248	2420	5000	6290	10	1	24516073	1996	3.08	0.39	12	0.00	2642.00	21113.00	10000	20240605	-18.60	7610	20240805	6.96	10000	-18.60	20240605	7610	6.96	20240805	10000	-18.60	20240605	7610	6.96	20240805	1.43	N	004980	5000	1248 억	1385460	N	N	7	N	N
114	20241108	160153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	8070	-50	5	-0.62	161921090	19990	38.30	8150	8150	8050	10550	5690	8120	8100.10	5.67	-1702	8233	8176	8073	8016	7913	8205	8045	1248	2430	5000	6330	10	1	24516073	1978	3.05	0.38	12	0.08	2642.00	21113.00	10000	20240605	-19.30	7610	20240805	6.04	10000	-19.30	20240605	7610	6.04	20240805	10000	-19.30	20240605	7610	6.04	20240805	1.40	N	004980	5000	1248 억	1389262	N	N	7	N	N
115	20241108	150158	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	8070	-50	5	-0.62	158061470	19512	37.38	8150	8150	8050	10550	5690	8120	8100.73	5.67	-1473	8233	8176	8073	8016	7913	8205	8045	1248	2430	5000	6330	10	1	24516073	1978	3.05	0.38	12	0.08	2642.00	21113.00	10000	20240605	-19.30	7610	20240805	6.04	10000	-19.30	20240605	7610	6.04	20240805	10000	-19.30	20240605	7610	6.04	20240805	1.40	N	004980	5000	1248 억	1389262	N	N	38	N	N
116	20241108	140156	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	8080	-40	5	-0.49	131605800	16237	31.11	8150	8150	8050	10550	5690	8120	8105.30	5.67	-714	8233	8176	8073	8016	7913	8205	8045	1248	2430	5000	6330	10	1	24516073	1981	3.06	0.38	12	0.07	2642.00	21113.00	10000	20240605	-19.20	7610	20240805	6.18	10000	-19.20	20240605	7610	6.18	20240805	10000	-19.20	20240605	7610	6.18	20240805	1.40	N	004980	5000	1248 억	1389262	N	N	38	N	N
117	20241108	130156	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	8080	-40	5	-0.49	106528410	13137	25.17	8150	8150	8070	10550	5690	8120	8109.04	5.67	-743	8233	8176	8073	8016	7913	8205	8045	1248	2430	5000	6330	10	1	24516073	1981	3.06	0.38	12	0.05	2642.00	21113.00	10000	20240605	-19.20	7610	20240805	6.18	10000	-19.20	20240605	7610	6.18	20240805	10000	-19.20	20240605	7610	6.18	20240805	1.40	N	004980	5000	1248 억	1389262	N	N	38	N	N
118	20241108	120157	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	8110	-10	5	-0.12	92178740	11365	21.77	8150	8150	8070	10550	5690	8120	8110.76	5.67	-1043	8233	8176	8073	8016	7913	8205	8045	1248	2430	5000	6330	10	1	24516073	1988	3.07	0.38	12	0.05	2642.00	21113.00	10000	20240605	-18.90	7610	20240805	6.57	10000	-18.90	20240605	7610	6.57	20240805	10000	-18.90	20240605	7610	6.57	20240805	1.40	N	004980	5000	1248 억	1389262	N	N	38	N	N
119	20241108	110158	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	8110	-10	5	-0.12	61582170	7588	14.54	8150	8150	8090	10550	5690	8120	8115.73	5.67	-2012	8233	8176	8073	8016	7913	8205	8045	1248	2430	5000	6330	10	1	24516073	1988	3.07	0.38	12	0.03	2642.00	21113.00	10000	20240605	-18.90	7610	20240805	6.57	10000	-18.90	20240605	7610	6.57	20240805	10000	-18.90	20240605	7610	6.57	20240805	1.40	N	004980	5000	1248 억	1389262	N	N	38	N	N
120	20241108	100156	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	8140	20	2	0.25	41448770	5106	9.78	8150	8150	8100	10550	5690	8120	8117.66	5.67	-1858	8233	8176	8073	8016	7913	8205	8045	1248	2430	5000	6330	10	1	24516073	1996	3.08	0.39	12	0.02	2642.00	21113.00	10000	20240605	-18.60	7610	20240805	6.96	10000	-18.60	20240605	7610	6.96	20240805	10000	-18.60	20240605	7610	6.96	20240805	1.40	N	004980	5000	1248 억	1389262	N	N	38	N	N
121	20241108	090154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	8120	0	3	0.00	4192320	516	0.99	8150	8150	8120	10550	5690	8120	8124.65	5.67	-1	8233	8176	8073	8016	7913	8205	8045	1248	2430	5000	6330	10	1	24516073	1991	3.07	0.38	12	0.00	2642.00	21113.00	10000	20240605	-18.80	7610	20240805	6.70	10000	-18.80	20240605	7610	6.70	20240805	10000	-18.80	20240605	7610	6.70	20240805	1.40	N	004980	5000	1248 억	1389262	N	N	38	N	N
122	20241107	160155	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	8120	80	2	1.00	420397030	52199	100.56	8090	8130	7970	10450	5630	8040	8053.70	5.59	17623	8106	8072	8006	7972	7906	8090	7990	1248	2410	5000	6270	10	1	24516073	1991	3.07	0.38	12	0.21	2642.00	21113.00	10000	20240605	-18.80	7610	20240805	6.70	10000	-18.80	20240605	7610	6.70	20240805	10000	-18.80	20240605	7610	6.70	20240805	1.41	N	004980	5000	1248 억	1371415	N	N	38	N	N
123	20241107	150155	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	8110	70	2	0.87	398431700	49491	95.35	8090	8130	7970	10450	5630	8040	8050.59	5.59	17226	8106	8072	8006	7972	7906	8090	7990	1248	2410	5000	6270	10	1	24516073	1988	3.07	0.38	12	0.20	2642.00	21113.00	10000	20240605	-18.90	7610	20240805	6.57	10000	-18.90	20240605	7610	6.57	20240805	10000	-18.90	20240605	7610	6.57	20240805	1.41	N	004980	5000	1248 억	1371415	N	N	37	N	N
124	20241107	140158	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	8070	30	2	0.37	348925290	43379	83.57	8090	8100	7970	10450	5630	8040	8043.65	5.59	15855	8106	8072	8006	7972	7906	8090	7990	1248	2410	5000	6270	10	1	24516073	1978	3.05	0.38	12	0.18	2642.00	21113.00	10000	20240605	-19.30	7610	20240805	6.04	10000	-19.30	20240605	7610	6.04	20240805	10000	-19.30	20240605	7610	6.04	20240805	1.41	N	004980	5000	1248 억	1371415	N	N	37	N	N
125	20241107	130157	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	8090	50	2	0.62	323275390	40200	77.45	8090	8100	7970	10450	5630	8040	8041.68	5.59	14771	8106	8072	8006	7972	7906	8090	7990	1248	2410	5000	6270	10	1	24516073	1983	3.06	0.38	12	0.16	2642.00	21113.00	10000	20240605	-19.10	7610	20240805	6.31	10000	-19.10	20240605	7610	6.31	20240805	10000	-19.10	20240605	7610	6.31	20240805	1.41	N	004980	5000	1248 억	1371415	N	N	37	N	N
126	20241107	120156	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	8070	30	2	0.37	232461620	28973	55.82	8090	8100	7970	10450	5630	8040	8023.38	5.59	6811	8106	8072	8006	7972	7906	8090	7990	1248	2410	5000	6270	10	1	24516073	1978	3.05	0.38	12	0.12	2642.00	21113.00	10000	20240605	-19.30	7610	20240805	6.04	10000	-19.30	20240605	7610	6.04	20240805	10000	-19.30	20240605	7610	6.04	20240805	1.41	N	004980	5000	1248 억	1371415	N	N	37	N	N
127	20241107	110156	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	8040	0	3	0.00	201131600	25089	48.34	8090	8090	7970	10450	5630	8040	8016.72	5.59	3992	8106	8072	8006	7972	7906	8090	7990	1248	2410	5000	6270	10	1	24516073	1971	3.04	0.38	12	0.10	2642.00	21113.00	10000	20240605	-19.60	7610	20240805	5.65	10000	-19.60	20240605	7610	5.65	20240805	10000	-19.60	20240605	7610	5.65	20240805	1.41	N	004980	5000	1248 억	1371415	N	N	37	N	N
128	20241107	100156	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	8000	-40	5	-0.50	78692150	9810	18.90	8090	8090	7970	10450	5630	8040	8021.61	5.59	-3019	8106	8072	8006	7972	7906	8090	7990	1248	2410	5000	6270	10	1	24516073	1961	3.03	0.38	12	0.04	2642.00	21113.00	10000	20240605	-20.00	7610	20240805	5.12	10000	-20.00	20240605	7610	5.12	20240805	10000	-20.00	20240605	7610	5.12	20240805	1.41	N	004980	5000	1248 억	1371415	N	N	37	N	N
129	20241107	090155	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7990	-50	5	-0.62	24300250	3014	5.81	8090	8090	7990	10450	5630	8040	8062.53	5.59	-808	8106	8072	8006	7972	7906	8090	7990	1248	2410	5000	6270	10	1	24516073	1959	3.02	0.38	12	0.01	2642.00	21113.00	10000	20240605	-20.10	7610	20240805	4.99	10000	-20.10	20240605	7610	4.99	20240805	10000	-20.10	20240605	7610	4.99	20240805	1.41	N	004980	5000	1248 억	1371415	N	N	37	N	N
130	20241106	160156	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	8040	70	2	0.88	411169740	51503	314.93	7970	8040	7940	10360	5580	7970	7983.08	5.56	10755	8030	8000	7980	7950	7930	7995	7945	1248	2390	5000	6210	10	1	24516073	1971	3.04	0.38	12	0.21	2642.00	21113.00	10000	20240605	-19.60	7610	20240805	5.65	10000	-19.60	20240605	7610	5.65	20240805	10000	-19.60	20240605	7610	5.65	20240805	1.41	N	004980	5000	1248 억	1362100	N	N	37	N	N
131	20241106	150200	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	8000	30	2	0.38	329026750	41268	252.34	7970	8010	7940	10360	5580	7970	7972.93	5.56	5668	8030	8000	7980	7950	7930	7995	7945	1248	2390	5000	6210	10	1	24516073	1961	3.03	0.38	12	0.17	2642.00	21113.00	10000	20240605	-20.00	7610	20240805	5.12	10000	-20.00	20240605	7610	5.12	20240805	10000	-20.00	20240605	7610	5.12	20240805	1.41	N	004980	5000	1248 억	1362100	N	N	31	N	N
132	20241106	140200	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7960	-10	5	-0.13	192989020	24213	148.06	7970	8000	7940	10360	5580	7970	7970.47	5.56	1100	8030	8000	7980	7950	7930	7995	7945	1248	2390	5000	6210	10	1	24516073	1951	3.01	0.38	12	0.10	2642.00	21113.00	10000	20240605	-20.40	7610	20240805	4.60	10000	-20.40	20240605	7610	4.60	20240805	10000	-20.40	20240605	7610	4.60	20240805	1.41	N	004980	5000	1248 억	1362100	N	N	31	N	N
133	20241106	130158	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7960	-10	5	-0.13	151659870	19023	116.32	7970	8000	7950	10360	5580	7970	7972.45	5.56	-91	8030	8000	7980	7950	7930	7995	7945	1248	2390	5000	6210	10	1	24516073	1951	3.01	0.38	12	0.08	2642.00	21113.00	10000	20240605	-20.40	7610	20240805	4.60	10000	-20.40	20240605	7610	4.60	20240805	10000	-20.40	20240605	7610	4.60	20240805	1.41	N	004980	5000	1248 억	1362100	N	N	31	N	N
134	20241106	120155	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7970	0	3	0.00	128534470	16121	98.58	7970	8000	7950	10360	5580	7970	7973.11	5.56	-301	8030	8000	7980	7950	7930	7995	7945	1248	2390	5000	6210	10	1	24516073	1954	3.02	0.38	12	0.07	2642.00	21113.00	10000	20240605	-20.30	7610	20240805	4.73	10000	-20.30	20240605	7610	4.73	20240805	10000	-20.30	20240605	7610	4.73	20240805	1.41	N	004980	5000	1248 억	1362100	N	N	31	N	N
135	20241106	110157	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7960	-10	5	-0.13	80921420	10148	62.05	7970	8000	7960	10360	5580	7970	7974.12	5.56	-555	8030	8000	7980	7950	7930	7995	7945	1248	2390	5000	6210	10	1	24516073	1951	3.01	0.38	12	0.04	2642.00	21113.00	10000	20240605	-20.40	7610	20240805	4.60	10000	-20.40	20240605	7610	4.60	20240805	10000	-20.40	20240605	7610	4.60	20240805	1.41	N	004980	5000	1248 억	1362100	N	N	31	N	N
136	20241106	100157	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7990	20	2	0.25	31474210	3947	24.13	7970	8000	7970	10360	5580	7970	7974.21	5.56	-653	8030	8000	7980	7950	7930	7995	7945	1248	2390	5000	6210	10	1	24516073	1959	3.02	0.38	12	0.02	2642.00	21113.00	10000	20240605	-20.10	7610	20240805	4.99	10000	-20.10	20240605	7610	4.99	20240805	10000	-20.10	20240605	7610	4.99	20240805	1.41	N	004980	5000	1248 억	1362100	N	N	31	N	N
137	20241106	090157	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7970	0	3	0.00	8081580	1014	6.20	7970	7970	7970	10360	5580	7970	7970.00	5.56	-57	8030	8000	7980	7950	7930	7995	7945	1248	2390	5000	6210	10	1	24516073	1954	3.02	0.38	12	0.00	2642.00	21113.00	10000	20240605	-20.30	7610	20240805	4.73	10000	-20.30	20240605	7610	4.73	20240805	10000	-20.30	20240605	7610	4.73	20240805	1.41	N	004980	5000	1248 억	1362100	N	N	31	N	N
138	20241105	160154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7970	-40	5	-0.50	130492550	16354	71.83	7970	8010	7960	10410	5610	8010	7979.24	5.58	-5148	8050	8030	8000	7980	7950	8040	7990	1248	2400	5000	6240	10	1	24516073	1954	3.02	0.38	12	0.07	2642.00	21113.00	10000	20240605	-20.30	7610	20240805	4.73	10000	-20.30	20240605	7610	4.73	20240805	10000	-20.30	20240605	7610	4.73	20240805	1.43	N	004980	5000	1248 억	1367480	N	N	31	N	N
139	20241105	150157	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7990	-20	5	-0.25	122272600	15323	67.30	7970	8010	7960	10410	5610	8010	7979.68	5.58	-4789	8050	8030	8000	7980	7950	8040	7990	1248	2400	5000	6240	10	1	24516073	1959	3.02	0.38	12	0.06	2642.00	21113.00	10000	20240605	-20.10	7610	20240805	4.99	10000	-20.10	20240605	7610	4.99	20240805	10000	-20.10	20240605	7610	4.99	20240805	1.43	N	004980	5000	1248 억	1367480	N	N	15	N	N
140	20241105	140154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7960	-50	5	-0.62	114030070	14288	62.75	7970	8010	7960	10410	5610	8010	7980.83	5.58	-4525	8050	8030	8000	7980	7950	8040	7990	1248	2400	5000	6240	10	1	24516073	1951	3.01	0.38	12	0.06	2642.00	21113.00	10000	20240605	-20.40	7610	20240805	4.60	10000	-20.40	20240605	7610	4.60	20240805	10000	-20.40	20240605	7610	4.60	20240805	1.43	N	004980	5000	1248 억	1367480	N	N	15	N	N
141	20241105	130155	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	8000	-10	5	-0.12	95469300	11961	52.53	7970	8010	7960	10410	5610	8010	7981.72	5.58	-4455	8050	8030	8000	7980	7950	8040	7990	1248	2400	5000	6240	10	1	24516073	1961	3.03	0.38	12	0.05	2642.00	21113.00	10000	20240605	-20.00	7610	20240805	5.12	10000	-20.00	20240605	7610	5.12	20240805	10000	-20.00	20240605	7610	5.12	20240805	1.43	N	004980	5000	1248 억	1367480	N	N	15	N	N
142	20241105	120155	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7990	-20	5	-0.25	85093720	10661	46.82	7970	8010	7960	10410	5610	8010	7981.78	5.58	-3564	8050	8030	8000	7980	7950	8040	7990	1248	2400	5000	6240	10	1	24516073	1959	3.02	0.38	12	0.04	2642.00	21113.00	10000	20240605	-20.10	7610	20240805	4.99	10000	-20.10	20240605	7610	4.99	20240805	10000	-20.10	20240605	7610	4.99	20240805	1.43	N	004980	5000	1248 억	1367480	N	N	15	N	N
143	20241105	110152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7990	-20	5	-0.25	55467310	6943	30.49	7970	8010	7970	10410	5610	8010	7988.95	5.58	-1940	8050	8030	8000	7980	7950	8040	7990	1248	2400	5000	6240	10	1	24516073	1959	3.02	0.38	12	0.03	2642.00	21113.00	10000	20240605	-20.10	7610	20240805	4.99	10000	-20.10	20240605	7610	4.99	20240805	10000	-20.10	20240605	7610	4.99	20240805	1.43	N	004980	5000	1248 억	1367480	N	N	15	N	N
144	20241105	100154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	8010	0	3	0.00	42734850	5347	23.48	7970	8010	7970	10410	5610	8010	7992.30	5.58	-1644	8050	8030	8000	7980	7950	8040	7990	1248	2400	5000	6240	10	1	24516073	1964	3.03	0.38	12	0.02	2642.00	21113.00	10000	20240605	-19.90	7610	20240805	5.26	10000	-19.90	20240605	7610	5.26	20240805	10000	-19.90	20240605	7610	5.26	20240805	1.43	N	004980	5000	1248 억	1367480	N	N	15	N	N
145	20241105	090153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7970	-40	5	-0.50	804970	101	0.44	7970	7970	7970	10410	5610	8010	7970.00	5.58	0	8050	8030	8000	7980	7950	8040	7990	1248	2400	5000	6240	10	1	24516073	1954	3.02	0.38	12	0.00	2642.00	21113.00	10000	20240605	-20.30	7610	20240805	4.73	10000	-20.30	20240605	7610	4.73	20240805	10000	-20.30	20240605	7610	4.73	20240805	1.43	N	004980	5000	1248 억	1367480	N	N	15	N	N
146	20241104	160153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	8010	10	2	0.12	181896550	22741	86.89	8000	8020	7970	10400	5600	8000	7998.61	5.56	1978	8093	8046	8003	7956	7913	8025	7935	1248	2400	5000	6240	10	1	24516073	1964	3.03	0.38	12	0.09	2642.00	21113.00	10000	20240605	-19.90	7610	20240805	5.26	10000	-19.90	20240605	7610	5.26	20240805	10000	-19.90	20240605	7610	5.26	20240805	1.42	N	004980	5000	1248 억	1364240	N	N	15	N	N
147	20241104	150156	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	8010	10	2	0.12	157425380	19684	75.21	8000	8020	7970	10400	5600	8000	7997.62	5.56	2514	8093	8046	8003	7956	7913	8025	7935	1248	2400	5000	6240	10	1	24516073	1964	3.03	0.38	12	0.08	2642.00	21113.00	10000	20240605	-19.90	7610	20240805	5.26	10000	-19.90	20240605	7610	5.26	20240805	10000	-19.90	20240605	7610	5.26	20240805	1.42	N	004980	5000	1248 억	1364240	N	N	0	N	N
148	20241104	140154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	8000	0	3	0.00	130021420	16257	62.11	8000	8020	7970	10400	5600	8000	7997.86	5.56	1756	8093	8046	8003	7956	7913	8025	7935	1248	2400	5000	6240	10	1	24516073	1961	3.03	0.38	12	0.07	2642.00	21113.00	10000	20240605	-20.00	7610	20240805	5.12	10000	-20.00	20240605	7610	5.12	20240805	10000	-20.00	20240605	7610	5.12	20240805	1.42	N	004980	5000	1248 억	1364240	N	N	0	N	N
149	20241104	130140	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	8000	0	3	0.00	108355130	13545	51.75	8000	8020	7970	10400	5600	8000	7999.64	5.56	1281	8093	8046	8003	7956	7913	8025	7935	1248	2400	5000	6240	10	1	24516073	1961	3.03	0.38	12	0.06	2642.00	21113.00	10000	20240605	-20.00	7610	20240805	5.12	10000	-20.00	20240605	7610	5.12	20240805	10000	-20.00	20240605	7610	5.12	20240805	1.42	N	004980	5000	1248 억	1364240	N	N	0	N	N
150	20241104	120152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	8010	10	2	0.12	86242680	10781	41.19	8000	8020	7970	10400	5600	8000	7999.50	5.56	749	8093	8046	8003	7956	7913	8025	7935	1248	2400	5000	6240	10	1	24516073	1964	3.03	0.38	12	0.04	2642.00	21113.00	10000	20240605	-19.90	7610	20240805	5.26	10000	-19.90	20240605	7610	5.26	20240805	10000	-19.90	20240605	7610	5.26	20240805	1.42	N	004980	5000	1248 억	1364240	N	N	0	N	N
151	20241104	110152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	8010	10	2	0.12	71615240	8954	34.21	8000	8020	7970	10400	5600	8000	7998.11	5.56	794	8093	8046	8003	7956	7913	8025	7935	1248	2400	5000	6240	10	1	24516073	1964	3.03	0.38	12	0.04	2642.00	21113.00	10000	20240605	-19.90	7610	20240805	5.26	10000	-19.90	20240605	7610	5.26	20240805	10000	-19.90	20240605	7610	5.26	20240805	1.42	N	004980	5000	1248 억	1364240	N	N	0	N	N
152	20241104	100152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	8020	20	2	0.25	56705560	7092	27.10	8000	8020	7970	10400	5600	8000	7995.67	5.56	441	8093	8046	8003	7956	7913	8025	7935	1248	2400	5000	6240	10	1	24516073	1966	3.04	0.38	12	0.03	2642.00	21113.00	10000	20240605	-19.80	7610	20240805	5.39	10000	-19.80	20240605	7610	5.39	20240805	10000	-19.80	20240605	7610	5.39	20240805	1.42	N	004980	5000	1248 억	1364240	N	N	0	N	N
153	20241104	090151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	8000	0	3	0.00	2672000	334	1.28	8000	8000	8000	10400	5600	8000	8000.00	5.56	-10	8093	8046	8003	7956	7913	8025	7935	1248	2400	5000	6240	10	1	24516073	1961	3.03	0.38	12	0.00	2642.00	21113.00	10000	20240605	-20.00	7610	20240805	5.12	10000	-20.00	20240605	7610	5.12	20240805	10000	-20.00	20240605	7610	5.12	20240805	1.42	N	004980	5000	1248 억	1364240	N	N	0	N	N
154	20241101	160148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	8000	-50	5	-0.62	208480270	26095	167.16	8050	8050	7960	10460	5640	8050	7989.20	5.57	-547	8130	8090	8040	8000	7950	8110	8020	1248	2410	5000	6270	10	1	24516073	1961	3.03	0.38	12	0.11	2642.00	21113.00	10000	20240605	-20.00	7610	20240805	5.12	10000	-20.00	20240605	7610	5.12	20240805	10000	-20.00	20240605	7610	5.12	20240805	1.43	N	004980	5000	1248 억	1365898	N	N	1	N	N
155	20241101	150153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7980	-70	5	-0.87	174457810	21830	139.84	8050	8050	7960	10460	5640	8050	7991.65	5.57	479	8130	8090	8040	8000	7950	8110	8020	1248	2410	5000	6270	10	1	24516073	1956	3.02	0.38	12	0.09	2642.00	21113.00	10000	20240605	-20.20	7610	20240805	4.86	10000	-20.20	20240605	7610	4.86	20240805	10000	-20.20	20240605	7610	4.86	20240805	1.43	N	004980	5000	1248 억	1365898	N	N	1	N	N
156	20241101	140151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7970	-80	5	-0.99	150061380	18768	120.22	8050	8050	7970	10460	5640	8050	7995.60	5.57	-402	8130	8090	8040	8000	7950	8110	8020	1248	2410	5000	6270	10	1	24516073	1954	3.02	0.38	12	0.08	2642.00	21113.00	10000	20240605	-20.30	7610	20240805	4.73	10000	-20.30	20240605	7610	4.73	20240805	10000	-20.30	20240605	7610	4.73	20240805	1.43	N	004980	5000	1248 억	1365898	N	N	1	N	N
157	20241101	130158	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	7980	-70	5	-0.87	101914470	12730	81.55	8050	8050	7980	10460	5640	8050	8005.85	5.57	990	8130	8090	8040	8000	7950	8110	8020	1248	2410	5000	6270	10	1	24516073	1956	3.02	0.38	12	0.05	2642.00	21113.00	10000	20240605	-20.20	7610	20240805	4.86	10000	-20.20	20240605	7610	4.86	20240805	10000	-20.20	20240605	7610	4.86	20240805	1.43	N	004980	5000	1248 억	1365898	N	N	1	N	N
158	20241101	120200	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	8000	-50	5	-0.62	88134410	11008	70.51	8050	8050	7980	10460	5640	8050	8006.40	5.57	686	8130	8090	8040	8000	7950	8110	8020	1248	2410	5000	6270	10	1	24516073	1961	3.03	0.38	12	0.04	2642.00	21113.00	10000	20240605	-20.00	7610	20240805	5.12	10000	-20.00	20240605	7610	5.12	20240805	10000	-20.00	20240605	7610	5.12	20240805	1.43	N	004980	5000	1248 억	1365898	N	N	1	N	N
159	20241101	110158	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	8000	-50	5	-0.62	60871210	7596	48.66	8050	8050	7990	10460	5640	8050	8013.59	5.57	217	8130	8090	8040	8000	7950	8110	8020	1248	2410	5000	6270	10	1	24516073	1961	3.03	0.38	12	0.03	2642.00	21113.00	10000	20240605	-20.00	7610	20240805	5.12	10000	-20.00	20240605	7610	5.12	20240805	10000	-20.00	20240605	7610	5.12	20240805	1.43	N	004980	5000	1248 억	1365898	N	N	1	N	N
160	20241101	100159	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	8010	-40	5	-0.50	49743030	6205	39.75	8050	8050	8000	10460	5640	8050	8016.60	5.57	749	8130	8090	8040	8000	7950	8110	8020	1248	2410	5000	6270	10	1	24516073	1964	3.03	0.38	12	0.03	2642.00	21113.00	10000	20240605	-19.90	7610	20240805	5.26	10000	-19.90	20240605	7610	5.26	20240805	10000	-19.90	20240605	7610	5.26	20240805	1.43	N	004980	5000	1248 억	1365898	N	N	1	N	N
161	20241101	090159	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	8030	-20	5	-0.25	1872660	233	1.49	8050	8050	8030	10460	5640	8050	8037.17	5.57	-52	8130	8090	8040	8000	7950	8110	8020	1248	2410	5000	6270	10	1	24516073	1969	3.04	0.38	12	0.00	2642.00	21113.00	10000	20240605	-19.70	7610	20240805	5.52	10000	-19.70	20240605	7610	5.52	20240805	10000	-19.70	20240605	7610	5.52	20240805	1.43	N	004980	5000	1248 억	1365898	N	N	1	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History