KissMeData/006390/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

71 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	160226	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14030	-130	5	-0.92	159236020	11350	80.65	14250	14250	13960	18400	9920	14160	14029.61	0.33	2496	14573	14366	14233	14026	13893	14300	13960	966	4240	5000	10470	10	1	19327672	2712	7.73	0.69	12	0.06	1814.00	20229.00	17200	20240607	-18.43	13430	20240805	4.47	17200	-18.43	20240607	13430	4.47	20240805	17200	-18.43	20240607	13430	4.47	20240805	0.32	N	006390	5000	966 억	63505	N	N	1	N	N
3	20241129	150229	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14030	-130	5	-0.92	146385870	10434	74.14	14250	14250	13960	18400	9920	14160	14029.70	0.33	2425	14573	14366	14233	14026	13893	14300	13960	966	4240	5000	10470	10	1	19327672	2712	7.73	0.69	12	0.05	1814.00	20229.00	17200	20240607	-18.43	13430	20240805	4.47	17200	-18.43	20240607	13430	4.47	20240805	17200	-18.43	20240607	13430	4.47	20240805	0.32	N	006390	5000	966 억	63505	N	N	5	N	N
4	20241129	140227	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14090	-70	5	-0.49	126992090	9053	64.33	14250	14250	13960	18400	9920	14160	14027.63	0.33	2185	14573	14366	14233	14026	13893	14300	13960	966	4240	5000	10470	10	1	19327672	2723	7.77	0.70	12	0.05	1814.00	20229.00	17200	20240607	-18.08	13430	20240805	4.91	17200	-18.08	20240607	13430	4.91	20240805	17200	-18.08	20240607	13430	4.91	20240805	0.32	N	006390	5000	966 억	63505	N	N	5	N	N
5	20241129	130228	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14080	-80	5	-0.56	122049830	8702	61.83	14250	14250	13960	18400	9920	14160	14025.49	0.33	2168	14573	14366	14233	14026	13893	14300	13960	966	4240	5000	10470	10	1	19327672	2721	7.76	0.70	12	0.05	1814.00	20229.00	17200	20240607	-18.14	13430	20240805	4.84	17200	-18.14	20240607	13430	4.84	20240805	17200	-18.14	20240607	13430	4.84	20240805	0.32	N	006390	5000	966 억	63505	N	N	5	N	N
6	20241129	120229	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14090	-70	5	-0.49	120134970	8566	60.87	14250	14250	13960	18400	9920	14160	14024.63	0.33	2094	14573	14366	14233	14026	13893	14300	13960	966	4240	5000	10470	10	1	19327672	2723	7.77	0.70	12	0.04	1814.00	20229.00	17200	20240607	-18.08	13430	20240805	4.91	17200	-18.08	20240607	13430	4.91	20240805	17200	-18.08	20240607	13430	4.91	20240805	0.32	N	006390	5000	966 억	63505	N	N	5	N	N
7	20241129	110229	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14040	-120	5	-0.85	109303770	7795	55.39	14250	14250	13960	18400	9920	14160	14022.29	0.33	1707	14573	14366	14233	14026	13893	14300	13960	966	4240	5000	10470	10	1	19327672	2714	7.74	0.69	12	0.04	1814.00	20229.00	17200	20240607	-18.37	13430	20240805	4.54	17200	-18.37	20240607	13430	4.54	20240805	17200	-18.37	20240607	13430	4.54	20240805	0.32	N	006390	5000	966 억	63505	N	N	5	N	N
8	20241129	100229	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13970	-190	5	-1.34	81606150	5821	41.36	14250	14250	13960	18400	9920	14160	14019.27	0.33	861	14573	14366	14233	14026	13893	14300	13960	966	4240	5000	10470	10	1	19327672	2700	7.70	0.69	12	0.03	1814.00	20229.00	17200	20240607	-18.78	13430	20240805	4.02	17200	-18.78	20240607	13430	4.02	20240805	17200	-18.78	20240607	13430	4.02	20240805	0.32	N	006390	5000	966 억	63505	N	N	5	N	N
9	20241129	090229	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14090	-70	5	-0.49	1494920	106	0.75	14250	14250	14090	18400	9920	14160	14103.02	0.33	15	14573	14366	14233	14026	13893	14300	13960	966	4240	5000	10470	10	1	19327672	2723	7.77	0.70	12	0.00	1814.00	20229.00	17200	20240607	-18.08	13430	20240805	4.91	17200	-18.08	20240607	13430	4.91	20240805	17200	-18.08	20240607	13430	4.91	20240805	0.32	N	006390	5000	966 억	63505	N	N	5	N	N
10	20241128	160226	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14160	-60	5	-0.42	200808040	14036	36.48	14210	14440	14100	18480	9960	14220	14306.67	0.33	-723	14806	14512	14186	13892	13566	14660	14040	966	4260	5000	10520	10	1	19327672	2737	7.81	0.70	12	0.07	1814.00	20229.00	17200	20240607	-17.67	13430	20240805	5.44	17200	-17.67	20240607	13430	5.44	20240805	17200	-17.67	20240607	13430	5.44	20240805	0.32	N	006390	5000	966 억	64259	N	N	5	N	N
11	20241128	150231	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14350	130	2	0.91	175754650	12273	31.90	14210	14440	14100	18480	9960	14220	14320.43	0.33	350	14806	14512	14186	13892	13566	14660	14040	966	4260	5000	10520	10	1	19327672	2774	7.91	0.71	12	0.06	1814.00	20229.00	17200	20240607	-16.57	13430	20240805	6.85	17200	-16.57	20240607	13430	6.85	20240805	17200	-16.57	20240607	13430	6.85	20240805	0.32	N	006390	5000	966 억	64259	N	N	4	N	N
12	20241128	140230	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14370	150	2	1.05	150465820	10513	27.33	14210	14440	14100	18480	9960	14220	14312.36	0.33	242	14806	14512	14186	13892	13566	14660	14040	966	4260	5000	10520	10	1	19327672	2777	7.92	0.71	12	0.05	1814.00	20229.00	17200	20240607	-16.45	13430	20240805	7.00	17200	-16.45	20240607	13430	7.00	20240805	17200	-16.45	20240607	13430	7.00	20240805	0.32	N	006390	5000	966 억	64259	N	N	4	N	N
13	20241128	130228	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14370	150	2	1.05	116101490	8124	21.12	14210	14380	14100	18480	9960	14220	14291.17	0.33	868	14806	14512	14186	13892	13566	14660	14040	966	4260	5000	10520	10	1	19327672	2777	7.92	0.71	12	0.04	1814.00	20229.00	17200	20240607	-16.45	13430	20240805	7.00	17200	-16.45	20240607	13430	7.00	20240805	17200	-16.45	20240607	13430	7.00	20240805	0.32	N	006390	5000	966 억	64259	N	N	4	N	N
14	20241128	120230	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14360	140	2	0.98	95917250	6718	17.46	14210	14380	14100	18480	9960	14220	14277.65	0.33	499	14806	14512	14186	13892	13566	14660	14040	966	4260	5000	10520	10	1	19327672	2775	7.92	0.71	12	0.03	1814.00	20229.00	17200	20240607	-16.51	13430	20240805	6.92	17200	-16.51	20240607	13430	6.92	20240805	17200	-16.51	20240607	13430	6.92	20240805	0.32	N	006390	5000	966 억	64259	N	N	4	N	N
15	20241128	110230	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14330	110	2	0.77	82746570	5799	15.07	14210	14380	14100	18480	9960	14220	14269.11	0.33	139	14806	14512	14186	13892	13566	14660	14040	966	4260	5000	10520	10	1	19327672	2770	7.90	0.71	12	0.03	1814.00	20229.00	17200	20240607	-16.69	13430	20240805	6.70	17200	-16.69	20240607	13430	6.70	20240805	17200	-16.69	20240607	13430	6.70	20240805	0.32	N	006390	5000	966 억	64259	N	N	4	N	N
16	20241128	100229	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14260	40	2	0.28	62111520	4356	11.32	14210	14380	14100	18480	9960	14220	14258.84	0.33	-767	14806	14512	14186	13892	13566	14660	14040	966	4260	5000	10520	10	1	19327672	2756	7.86	0.70	12	0.02	1814.00	20229.00	17200	20240607	-17.09	13430	20240805	6.18	17200	-17.09	20240607	13430	6.18	20240805	17200	-17.09	20240607	13430	6.18	20240805	0.32	N	006390	5000	966 억	64259	N	N	4	N	N
17	20241128	090228	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14180	-40	5	-0.28	4763090	336	0.87	14210	14210	14100	18480	9960	14220	14175.86	0.33	37	14806	14512	14186	13892	13566	14660	14040	966	4260	5000	10520	10	1	19327672	2741	7.82	0.70	12	0.00	1814.00	20229.00	17200	20240607	-17.56	13430	20240805	5.58	17200	-17.56	20240607	13430	5.58	20240805	17200	-17.56	20240607	13430	5.58	20240805	0.32	N	006390	5000	966 억	64259	N	N	4	N	N
18	20241127	160225	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14220	220	2	1.57	539751060	37840	744.59	13860	14480	13860	18200	9800	14000	14264.04	0.32	2596	14173	14086	13943	13856	13713	14130	13900	966	4200	5000	10360	10	1	19327672	2748	7.84	0.70	12	0.20	1814.00	20229.00	17200	20240607	-17.33	13430	20240805	5.88	17200	-17.33	20240607	13430	5.88	20240805	17200	-17.33	20240607	13430	5.88	20240805	0.32	N	006390	5000	966 억	61801	N	N	4	N	N
19	20241127	150227	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14160	160	2	1.14	531702220	37274	733.45	13860	14480	13860	18200	9800	14000	14264.69	0.32	2586	14173	14086	13943	13856	13713	14130	13900	966	4200	5000	10360	10	1	19327672	2737	7.81	0.70	12	0.19	1814.00	20229.00	17200	20240607	-17.67	13430	20240805	5.44	17200	-17.67	20240607	13430	5.44	20240805	17200	-17.67	20240607	13430	5.44	20240805	0.32	N	006390	5000	966 억	61801	N	N	3	N	N
20	20241127	140228	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14190	190	2	1.36	440303460	30813	606.32	13860	14480	13860	18200	9800	14000	14289.54	0.32	-389	14173	14086	13943	13856	13713	14130	13900	966	4200	5000	10360	10	1	19327672	2743	7.82	0.70	12	0.16	1814.00	20229.00	17200	20240607	-17.50	13430	20240805	5.66	17200	-17.50	20240607	13430	5.66	20240805	17200	-17.50	20240607	13430	5.66	20240805	0.32	N	006390	5000	966 억	61801	N	N	3	N	N
21	20241127	130225	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14330	330	2	2.36	381856990	26710	525.58	13860	14480	13860	18200	9800	14000	14296.41	0.32	-414	14173	14086	13943	13856	13713	14130	13900	966	4200	5000	10360	10	1	19327672	2770	7.90	0.71	12	0.14	1814.00	20229.00	17200	20240607	-16.69	13430	20240805	6.70	17200	-16.69	20240607	13430	6.70	20240805	17200	-16.69	20240607	13430	6.70	20240805	0.32	N	006390	5000	966 억	61801	N	N	3	N	N
22	20241127	120228	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14360	360	2	2.57	363333920	25416	500.12	13860	14480	13860	18200	9800	14000	14295.48	0.32	-485	14173	14086	13943	13856	13713	14130	13900	966	4200	5000	10360	10	1	19327672	2775	7.92	0.71	12	0.13	1814.00	20229.00	17200	20240607	-16.51	13430	20240805	6.92	17200	-16.51	20240607	13430	6.92	20240805	17200	-16.51	20240607	13430	6.92	20240805	0.32	N	006390	5000	966 억	61801	N	N	3	N	N
23	20241127	110228	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14380	380	2	2.71	324454800	22713	446.93	13860	14480	13860	18200	9800	14000	14284.98	0.32	-20	14173	14086	13943	13856	13713	14130	13900	966	4200	5000	10360	10	1	19327672	2779	7.93	0.71	12	0.12	1814.00	20229.00	17200	20240607	-16.40	13430	20240805	7.07	17200	-16.40	20240607	13430	7.07	20240805	17200	-16.40	20240607	13430	7.07	20240805	0.32	N	006390	5000	966 억	61801	N	N	3	N	N
24	20241127	100226	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14320	320	2	2.29	177606180	12498	245.93	13860	14350	13860	18200	9800	14000	14210.77	0.32	766	14173	14086	13943	13856	13713	14130	13900	966	4200	5000	10360	10	1	19327672	2768	7.89	0.71	12	0.06	1814.00	20229.00	17200	20240607	-16.74	13430	20240805	6.63	17200	-16.74	20240607	13430	6.63	20240805	17200	-16.74	20240607	13430	6.63	20240805	0.32	N	006390	5000	966 억	61801	N	N	3	N	N
25	20241127	090227	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13890	-110	5	-0.79	1624530	117	2.30	13860	13890	13860	18200	9800	14000	13884.87	0.32	-19	14173	14086	13943	13856	13713	14130	13900	966	4200	5000	10360	10	1	19327672	2685	7.66	0.69	12	0.00	1814.00	20229.00	17200	20240607	-19.24	13430	20240805	3.43	17200	-19.24	20240607	13430	3.43	20240805	17200	-19.24	20240607	13430	3.43	20240805	0.32	N	006390	5000	966 억	61801	N	N	3	N	N
26	20241126	160227	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14000	150	2	1.08	70599570	5072	72.92	13910	14030	13800	18000	9700	13850	13919.47	0.32	1338	14083	13966	13843	13726	13603	14025	13785	966	4150	5000	10240	10	1	19327672	2706	7.72	0.69	12	0.03	1814.00	20229.00	17200	20240607	-18.60	13430	20240805	4.24	17200	-18.60	20240607	13430	4.24	20240805	17200	-18.60	20240607	13430	4.24	20240805	0.32	N	006390	5000	966 억	61307	N	N	3	N	N
27	20241126	150226	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14020	170	2	1.23	64365810	4627	66.52	13910	14030	13800	18000	9700	13850	13910.92	0.32	1167	14083	13966	13843	13726	13603	14025	13785	966	4150	5000	10240	10	1	19327672	2710	7.73	0.69	12	0.02	1814.00	20229.00	17200	20240607	-18.49	13430	20240805	4.39	17200	-18.49	20240607	13430	4.39	20240805	17200	-18.49	20240607	13430	4.39	20240805	0.32	N	006390	5000	966 억	61307	N	N	3	N	N
28	20241126	140226	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14020	170	2	1.23	58703600	4223	60.71	13910	14030	13800	18000	9700	13850	13900.92	0.32	1145	14083	13966	13843	13726	13603	14025	13785	966	4150	5000	10240	10	1	19327672	2710	7.73	0.69	12	0.02	1814.00	20229.00	17200	20240607	-18.49	13430	20240805	4.39	17200	-18.49	20240607	13430	4.39	20240805	17200	-18.49	20240607	13430	4.39	20240805	0.32	N	006390	5000	966 억	61307	N	N	3	N	N
29	20241126	130226	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13970	120	2	0.87	47155040	3398	48.85	13910	13970	13800	18000	9700	13850	13877.29	0.32	1198	14083	13966	13843	13726	13603	14025	13785	966	4150	5000	10240	10	1	19327672	2700	7.70	0.69	12	0.02	1814.00	20229.00	17200	20240607	-18.78	13430	20240805	4.02	17200	-18.78	20240607	13430	4.02	20240805	17200	-18.78	20240607	13430	4.02	20240805	0.32	N	006390	5000	966 억	61307	N	N	3	N	N
30	20241126	120227	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13900	50	2	0.36	39219890	2828	40.66	13910	13930	13800	18000	9700	13850	13868.42	0.32	1003	14083	13966	13843	13726	13603	14025	13785	966	4150	5000	10240	10	1	19327672	2687	7.66	0.69	12	0.01	1814.00	20229.00	17200	20240607	-19.19	13430	20240805	3.50	17200	-19.19	20240607	13430	3.50	20240805	17200	-19.19	20240607	13430	3.50	20240805	0.32	N	006390	5000	966 억	61307	N	N	3	N	N
31	20241126	110229	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13880	30	2	0.22	33702460	2431	34.95	13910	13930	13800	18000	9700	13850	13863.62	0.32	692	14083	13966	13843	13726	13603	14025	13785	966	4150	5000	10240	10	1	19327672	2683	7.65	0.69	12	0.01	1814.00	20229.00	17200	20240607	-19.30	13430	20240805	3.35	17200	-19.30	20240607	13430	3.35	20240805	17200	-19.30	20240607	13430	3.35	20240805	0.32	N	006390	5000	966 억	61307	N	N	3	N	N
32	20241126	100229	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13840	-10	5	-0.07	25356780	1829	26.29	13910	13930	13800	18000	9700	13850	13863.74	0.32	318	14083	13966	13843	13726	13603	14025	13785	966	4150	5000	10240	10	1	19327672	2675	7.63	0.68	12	0.01	1814.00	20229.00	17200	20240607	-19.53	13430	20240805	3.05	17200	-19.53	20240607	13430	3.05	20240805	17200	-19.53	20240607	13430	3.05	20240805	0.32	N	006390	5000	966 억	61307	N	N	3	N	N
33	20241126	090226	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13850	0	3	0.00	652030	47	0.68	13910	13910	13850	18000	9700	13850	13872.98	0.32	14	14083	13966	13843	13726	13603	14025	13785	966	4150	5000	10240	10	1	19327672	2677	7.64	0.68	12	0.00	1814.00	20229.00	17200	20240607	-19.48	13430	20240805	3.13	17200	-19.48	20240607	13430	3.13	20240805	17200	-19.48	20240607	13430	3.13	20240805	0.32	N	006390	5000	966 억	61307	N	N	3	N	N
34	20241125	160224	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13850	60	2	0.44	96072320	6927	99.20	13720	13960	13720	17920	9660	13790	13869.26	0.31	1349	13910	13850	13760	13700	13610	13880	13730	966	4130	5000	10200	10	1	19327672	2677	7.64	0.68	12	0.04	1814.00	20229.00	17200	20240607	-19.48	13430	20240805	3.13	17200	-19.48	20240607	13430	3.13	20240805	17200	-19.48	20240607	13430	3.13	20240805	0.33	N	006390	5000	966 억	60062	N	N	3	N	N
35	20241125	150225	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13900	110	2	0.80	91978340	6632	94.97	13720	13960	13720	17920	9660	13790	13868.87	0.31	1294	13910	13850	13760	13700	13610	13880	13730	966	4130	5000	10200	10	1	19327672	2687	7.66	0.69	12	0.03	1814.00	20229.00	17200	20240607	-19.19	13430	20240805	3.50	17200	-19.19	20240607	13430	3.50	20240805	17200	-19.19	20240607	13430	3.50	20240805	0.33	N	006390	5000	966 억	60062	N	N	0	N	N
36	20241125	140226	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13910	120	2	0.87	82280930	5934	84.98	13720	13960	13720	17920	9660	13790	13866.01	0.31	1208	13910	13850	13760	13700	13610	13880	13730	966	4130	5000	10200	10	1	19327672	2688	7.67	0.69	12	0.03	1814.00	20229.00	17200	20240607	-19.13	13430	20240805	3.57	17200	-19.13	20240607	13430	3.57	20240805	17200	-19.13	20240607	13430	3.57	20240805	0.33	N	006390	5000	966 억	60062	N	N	0	N	N
37	20241125	130225	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13930	140	2	1.02	65690150	4738	67.85	13720	13960	13720	17920	9660	13790	13864.53	0.31	513	13910	13850	13760	13700	13610	13880	13730	966	4130	5000	10200	10	1	19327672	2692	7.68	0.69	12	0.02	1814.00	20229.00	17200	20240607	-19.01	13430	20240805	3.72	17200	-19.01	20240607	13430	3.72	20240805	17200	-19.01	20240607	13430	3.72	20240805	0.33	N	006390	5000	966 억	60062	N	N	0	N	N
38	20241125	120226	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13920	130	2	0.94	51773380	3738	53.53	13720	13930	13720	17920	9660	13790	13850.56	0.31	589	13910	13850	13760	13700	13610	13880	13730	966	4130	5000	10200	10	1	19327672	2690	7.67	0.69	12	0.02	1814.00	20229.00	17200	20240607	-19.07	13430	20240805	3.65	17200	-19.07	20240607	13430	3.65	20240805	17200	-19.07	20240607	13430	3.65	20240805	0.33	N	006390	5000	966 억	60062	N	N	0	N	N
39	20241125	110226	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13900	110	2	0.80	45203080	3266	46.77	13720	13910	13720	17920	9660	13790	13840.50	0.31	401	13910	13850	13760	13700	13610	13880	13730	966	4130	5000	10200	10	1	19327672	2687	7.66	0.69	12	0.02	1814.00	20229.00	17200	20240607	-19.19	13430	20240805	3.50	17200	-19.19	20240607	13430	3.50	20240805	17200	-19.19	20240607	13430	3.50	20240805	0.33	N	006390	5000	966 억	60062	N	N	0	N	N
40	20241125	100223	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13850	60	2	0.44	27140870	1962	28.10	13720	13880	13720	17920	9660	13790	13833.27	0.31	186	13910	13850	13760	13700	13610	13880	13730	966	4130	5000	10200	10	1	19327672	2677	7.64	0.68	12	0.01	1814.00	20229.00	17200	20240607	-19.48	13430	20240805	3.13	17200	-19.48	20240607	13430	3.13	20240805	17200	-19.48	20240607	13430	3.13	20240805	0.33	N	006390	5000	966 억	60062	N	N	0	N	N
41	20241125	090222	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13720	-70	5	-0.51	274400	20	0.29	13720	13720	13720	17920	9660	13790	13720.00	0.31	-19	13910	13850	13760	13700	13610	13880	13730	966	4130	5000	10200	10	1	19327672	2652	7.56	0.68	12	0.00	1814.00	20229.00	17200	20240607	-20.23	13430	20240805	2.16	17200	-20.23	20240607	13430	2.16	20240805	17200	-20.23	20240607	13430	2.16	20240805	0.33	N	006390	5000	966 억	60062	N	N	0	N	N
42	20241122	160218	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13790	80	2	0.58	95979770	6980	136.78	13700	13820	13670	17820	9600	13710	13750.68	0.31	284	13896	13802	13726	13632	13556	13765	13595	966	4110	5000	10140	10	1	19327672	2665	7.60	0.68	12	0.04	1814.00	20229.00	17200	20240607	-19.83	13430	20240805	2.68	17200	-19.83	20240607	13430	2.68	20240805	17200	-19.83	20240607	13430	2.68	20240805	0.33	N	006390	5000	966 억	59865	N	N	2	N	N
43	20241122	150216	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13740	30	2	0.22	88892840	6465	126.69	13700	13820	13670	17820	9600	13710	13749.86	0.31	-68	13896	13802	13726	13632	13556	13765	13595	966	4110	5000	10140	10	1	19327672	2656	7.57	0.68	12	0.03	1814.00	20229.00	17200	20240607	-20.12	13430	20240805	2.31	17200	-20.12	20240607	13430	2.31	20240805	17200	-20.12	20240607	13430	2.31	20240805	0.33	N	006390	5000	966 억	59865	N	N	2	N	N
44	20241122	140219	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13790	80	2	0.58	74708300	5435	106.51	13700	13820	13670	17820	9600	13710	13745.78	0.31	-128	13896	13802	13726	13632	13556	13765	13595	966	4110	5000	10140	10	1	19327672	2665	7.60	0.68	12	0.03	1814.00	20229.00	17200	20240607	-19.83	13430	20240805	2.68	17200	-19.83	20240607	13430	2.68	20240805	17200	-19.83	20240607	13430	2.68	20240805	0.33	N	006390	5000	966 억	59865	N	N	2	N	N
45	20241122	130217	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13800	90	2	0.66	70271790	5113	100.20	13700	13820	13670	17820	9600	13710	13743.75	0.31	-54	13896	13802	13726	13632	13556	13765	13595	966	4110	5000	10140	10	1	19327672	2667	7.61	0.68	12	0.03	1814.00	20229.00	17200	20240607	-19.77	13430	20240805	2.76	17200	-19.77	20240607	13430	2.76	20240805	17200	-19.77	20240607	13430	2.76	20240805	0.33	N	006390	5000	966 억	59865	N	N	2	N	N
46	20241122	120217	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13780	70	2	0.51	63835260	4646	91.04	13700	13820	13670	17820	9600	13710	13739.83	0.31	-74	13896	13802	13726	13632	13556	13765	13595	966	4110	5000	10140	10	1	19327672	2663	7.60	0.68	12	0.02	1814.00	20229.00	17200	20240607	-19.88	13430	20240805	2.61	17200	-19.88	20240607	13430	2.61	20240805	17200	-19.88	20240607	13430	2.61	20240805	0.33	N	006390	5000	966 억	59865	N	N	2	N	N
47	20241122	110217	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13770	60	2	0.44	61053660	4444	87.09	13700	13820	13670	17820	9600	13710	13738.45	0.31	-78	13896	13802	13726	13632	13556	13765	13595	966	4110	5000	10140	10	1	19327672	2661	7.59	0.68	12	0.02	1814.00	20229.00	17200	20240607	-19.94	13430	20240805	2.53	17200	-19.94	20240607	13430	2.53	20240805	17200	-19.94	20240607	13430	2.53	20240805	0.33	N	006390	5000	966 억	59865	N	N	2	N	N
48	20241122	100220	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13780	70	2	0.51	48577980	3536	69.29	13700	13820	13670	17820	9600	13710	13738.12	0.31	152	13896	13802	13726	13632	13556	13765	13595	966	4110	5000	10140	10	1	19327672	2663	7.60	0.68	12	0.02	1814.00	20229.00	17200	20240607	-19.88	13430	20240805	2.61	17200	-19.88	20240607	13430	2.61	20240805	17200	-19.88	20240607	13430	2.61	20240805	0.33	N	006390	5000	966 억	59865	N	N	2	N	N
49	20241122	090218	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13700	-10	5	-0.07	287700	21	0.41	13700	13700	13700	17820	9600	13710	13700.00	0.31	-21	13896	13802	13726	13632	13556	13765	13595	966	4110	5000	10140	10	1	19327672	2648	7.55	0.68	12	0.00	1814.00	20229.00	17200	20240607	-20.35	13430	20240805	2.01	17200	-20.35	20240607	13430	2.01	20240805	17200	-20.35	20240607	13430	2.01	20240805	0.33	N	006390	5000	966 억	59865	N	N	2	N	N
50	20241121	160216	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13710	20	2	0.15	68719380	5022	174.19	13820	13820	13650	17790	9590	13690	13683.67	0.31	259	13763	13726	13693	13656	13623	13745	13675	966	4100	5000	10130	10	1	19327672	2650	7.56	0.68	12	0.03	1814.00	20229.00	17200	20240607	-20.29	13430	20240805	2.08	17200	-20.29	20240607	13430	2.08	20240805	17200	-20.29	20240607	13430	2.08	20240805	0.33	N	006390	5000	966 억	60264	N	N	2	N	N
51	20241121	150220	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13700	10	2	0.07	60031460	4388	152.20	13820	13820	13650	17790	9590	13690	13680.82	0.31	293	13763	13726	13693	13656	13623	13745	13675	966	4100	5000	10130	10	1	19327672	2648	7.55	0.68	12	0.02	1814.00	20229.00	17200	20240607	-20.35	13430	20240805	2.01	17200	-20.35	20240607	13430	2.01	20240805	17200	-20.35	20240607	13430	2.01	20240805	0.33	N	006390	5000	966 억	60264	N	N	4	N	N
52	20241121	140220	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13690	0	3	0.00	57921740	4234	146.86	13820	13820	13650	17790	9590	13690	13680.15	0.31	290	13763	13726	13693	13656	13623	13745	13675	966	4100	5000	10130	10	1	19327672	2646	7.55	0.68	12	0.02	1814.00	20229.00	17200	20240607	-20.41	13430	20240805	1.94	17200	-20.41	20240607	13430	1.94	20240805	17200	-20.41	20240607	13430	1.94	20240805	0.33	N	006390	5000	966 억	60264	N	N	4	N	N
53	20241121	130220	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13700	10	2	0.07	53704630	3926	136.18	13820	13820	13650	17790	9590	13690	13679.22	0.31	285	13763	13726	13693	13656	13623	13745	13675	966	4100	5000	10130	10	1	19327672	2648	7.55	0.68	12	0.02	1814.00	20229.00	17200	20240607	-20.35	13430	20240805	2.01	17200	-20.35	20240607	13430	2.01	20240805	17200	-20.35	20240607	13430	2.01	20240805	0.33	N	006390	5000	966 억	60264	N	N	4	N	N
54	20241121	120218	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13690	0	3	0.00	44322940	3241	112.42	13820	13820	13650	17790	9590	13690	13675.70	0.31	383	13763	13726	13693	13656	13623	13745	13675	966	4100	5000	10130	10	1	19327672	2646	7.55	0.68	12	0.02	1814.00	20229.00	17200	20240607	-20.41	13430	20240805	1.94	17200	-20.41	20240607	13430	1.94	20240805	17200	-20.41	20240607	13430	1.94	20240805	0.33	N	006390	5000	966 억	60264	N	N	4	N	N
55	20241121	110218	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13660	-30	5	-0.22	29646480	2167	75.16	13820	13820	13660	17790	9590	13690	13680.89	0.31	-21	13763	13726	13693	13656	13623	13745	13675	966	4100	5000	10130	10	1	19327672	2640	7.53	0.68	12	0.01	1814.00	20229.00	17200	20240607	-20.58	13430	20240805	1.71	17200	-20.58	20240607	13430	1.71	20240805	17200	-20.58	20240607	13430	1.71	20240805	0.33	N	006390	5000	966 억	60264	N	N	4	N	N
56	20241121	100218	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13730	40	2	0.29	2792410	203	7.04	13820	13820	13700	17790	9590	13690	13755.71	0.31	-28	13763	13726	13693	13656	13623	13745	13675	966	4100	5000	10130	10	1	19327672	2654	7.57	0.68	12	0.00	1814.00	20229.00	17200	20240607	-20.17	13430	20240805	2.23	17200	-20.17	20240607	13430	2.23	20240805	17200	-20.17	20240607	13430	2.23	20240805	0.33	N	006390	5000	966 억	60264	N	N	4	N	N
57	20241121	090218	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13700	10	2	0.07	1036380	75	2.60	13820	13820	13700	17790	9590	13690	13818.40	0.31	-30	13763	13726	13693	13656	13623	13745	13675	966	4100	5000	10130	10	1	19327672	2648	7.55	0.68	12	0.00	1814.00	20229.00	17200	20240607	-20.35	13430	20240805	2.01	17200	-20.35	20240607	13430	2.01	20240805	17200	-20.35	20240607	13430	2.01	20240805	0.33	N	006390	5000	966 억	60264	N	N	4	N	N
58	20241120	160217	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13690	-10	5	-0.07	39463420	2883	49.68	13680	13730	13660	17810	9590	13700	13688.32	0.32	-652	13860	13780	13720	13640	13580	13820	13680	966	4110	5000	10130	10	1	19327672	2646	7.55	0.68	12	0.01	1814.00	20229.00	17200	20240607	-20.41	13430	20240805	1.94	17200	-20.41	20240607	13430	1.94	20240805	17200	-20.41	20240607	13430	1.94	20240805	0.32	N	006390	5000	966 억	60893	N	N	4	N	N
59	20241120	150219	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13670	-30	5	-0.22	35728440	2610	44.98	13680	13730	13660	17810	9590	13700	13689.06	0.32	-625	13860	13780	13720	13640	13580	13820	13680	966	4110	5000	10130	10	1	19327672	2642	7.54	0.68	12	0.01	1814.00	20229.00	17200	20240607	-20.52	13430	20240805	1.79	17200	-20.52	20240607	13430	1.79	20240805	17200	-20.52	20240607	13430	1.79	20240805	0.32	N	006390	5000	966 억	60893	N	N	0	N	N
60	20241120	140220	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13670	-30	5	-0.22	32228760	2354	40.57	13680	13730	13670	17810	9590	13700	13691.06	0.32	-580	13860	13780	13720	13640	13580	13820	13680	966	4110	5000	10130	10	1	19327672	2642	7.54	0.68	12	0.01	1814.00	20229.00	17200	20240607	-20.52	13430	20240805	1.79	17200	-20.52	20240607	13430	1.79	20240805	17200	-20.52	20240607	13430	1.79	20240805	0.32	N	006390	5000	966 억	60893	N	N	0	N	N
61	20241120	130221	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13690	-10	5	-0.07	30820420	2251	38.79	13680	13730	13670	17810	9590	13700	13691.88	0.32	-559	13860	13780	13720	13640	13580	13820	13680	966	4110	5000	10130	10	1	19327672	2646	7.55	0.68	12	0.01	1814.00	20229.00	17200	20240607	-20.41	13430	20240805	1.94	17200	-20.41	20240607	13430	1.94	20240805	17200	-20.41	20240607	13430	1.94	20240805	0.32	N	006390	5000	966 억	60893	N	N	0	N	N
62	20241120	120220	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13700	0	3	0.00	27272510	1992	34.33	13680	13730	13670	17810	9590	13700	13691.02	0.32	-559	13860	13780	13720	13640	13580	13820	13680	966	4110	5000	10130	10	1	19327672	2648	7.55	0.68	12	0.01	1814.00	20229.00	17200	20240607	-20.35	13430	20240805	2.01	17200	-20.35	20240607	13430	2.01	20240805	17200	-20.35	20240607	13430	2.01	20240805	0.32	N	006390	5000	966 억	60893	N	N	0	N	N
63	20241120	110220	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13700	0	3	0.00	26176150	1912	32.95	13680	13730	13670	17810	9590	13700	13690.46	0.32	-559	13860	13780	13720	13640	13580	13820	13680	966	4110	5000	10130	10	1	19327672	2648	7.55	0.68	12	0.01	1814.00	20229.00	17200	20240607	-20.35	13430	20240805	2.01	17200	-20.35	20240607	13430	2.01	20240805	17200	-20.35	20240607	13430	2.01	20240805	0.32	N	006390	5000	966 억	60893	N	N	0	N	N
64	20241120	100220	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13710	10	2	0.07	21257130	1553	26.76	13680	13730	13670	17810	9590	13700	13687.78	0.32	-490	13860	13780	13720	13640	13580	13820	13680	966	4110	5000	10130	10	1	19327672	2650	7.56	0.68	12	0.01	1814.00	20229.00	17200	20240607	-20.29	13430	20240805	2.08	17200	-20.29	20240607	13430	2.08	20240805	17200	-20.29	20240607	13430	2.08	20240805	0.32	N	006390	5000	966 억	60893	N	N	0	N	N
65	20241120	090220	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13680	-20	5	-0.15	5690880	416	7.17	13680	13680	13680	17810	9590	13700	13680.00	0.32	0	13860	13780	13720	13640	13580	13820	13680	966	4110	5000	10130	10	1	19327672	2644	7.54	0.68	12	0.00	1814.00	20229.00	17200	20240607	-20.47	13430	20240805	1.86	17200	-20.47	20240607	13430	1.86	20240805	17200	-20.47	20240607	13430	1.86	20240805	0.32	N	006390	5000	966 억	60893	N	N	0	N	N
66	20241119	160213	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13700	-10	5	-0.07	79488370	5803	68.28	13670	13800	13660	17820	9600	13710	13697.79	0.31	70	14016	13862	13706	13552	13396	13785	13475	966	4110	5000	10140	10	1	19327672	2648	7.55	0.68	12	0.03	1814.00	20229.00	17200	20240607	-20.35	13430	20240805	2.01	17200	-20.35	20240607	13430	2.01	20240805	17200	-20.35	20240607	13430	2.01	20240805	0.33	N	006390	5000	966 억	60781	N	N	1	N	N
67	20241119	150214	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13690	-20	5	-0.15	70857950	5173	60.87	13670	13800	13660	17820	9600	13710	13697.65	0.31	131	14016	13862	13706	13552	13396	13785	13475	966	4110	5000	10140	10	1	19327672	2646	7.55	0.68	12	0.03	1814.00	20229.00	17200	20240607	-20.41	13430	20240805	1.94	17200	-20.41	20240607	13430	1.94	20240805	17200	-20.41	20240607	13430	1.94	20240805	0.33	N	006390	5000	966 억	60781	N	N	1	N	N
68	20241119	140214	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13700	-10	5	-0.07	64432840	4704	55.35	13670	13800	13660	17820	9600	13710	13697.46	0.31	141	14016	13862	13706	13552	13396	13785	13475	966	4110	5000	10140	10	1	19327672	2648	7.55	0.68	12	0.02	1814.00	20229.00	17200	20240607	-20.35	13430	20240805	2.01	17200	-20.35	20240607	13430	2.01	20240805	17200	-20.35	20240607	13430	2.01	20240805	0.33	N	006390	5000	966 억	60781	N	N	1	N	N
69	20241119	130214	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13710	0	3	0.00	46175800	3371	39.66	13670	13800	13660	17820	9600	13710	13697.95	0.31	178	14016	13862	13706	13552	13396	13785	13475	966	4110	5000	10140	10	1	19327672	2650	7.56	0.68	12	0.02	1814.00	20229.00	17200	20240607	-20.29	13430	20240805	2.08	17200	-20.29	20240607	13430	2.08	20240805	17200	-20.29	20240607	13430	2.08	20240805	0.33	N	006390	5000	966 억	60781	N	N	1	N	N
70	20241119	120212	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13720	10	2	0.07	42338290	3091	36.37	13670	13800	13660	17820	9600	13710	13697.28	0.31	190	14016	13862	13706	13552	13396	13785	13475	966	4110	5000	10140	10	1	19327672	2652	7.56	0.68	12	0.02	1814.00	20229.00	17200	20240607	-20.23	13430	20240805	2.16	17200	-20.23	20240607	13430	2.16	20240805	17200	-20.23	20240607	13430	2.16	20240805	0.33	N	006390	5000	966 억	60781	N	N	1	N	N
71	20241119	110213	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13700	-10	5	-0.07	37923320	2769	32.58	13670	13800	13660	17820	9600	13710	13695.67	0.31	189	14016	13862	13706	13552	13396	13785	13475	966	4110	5000	10140	10	1	19327672	2648	7.55	0.68	12	0.01	1814.00	20229.00	17200	20240607	-20.35	13430	20240805	2.01	17200	-20.35	20240607	13430	2.01	20240805	17200	-20.35	20240607	13430	2.01	20240805	0.33	N	006390	5000	966 억	60781	N	N	1	N	N
72	20241119	100218	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13710	0	3	0.00	23978880	1750	20.59	13670	13800	13670	17820	9600	13710	13702.22	0.31	202	14016	13862	13706	13552	13396	13785	13475	966	4110	5000	10140	10	1	19327672	2650	7.56	0.68	12	0.01	1814.00	20229.00	17200	20240607	-20.29	13430	20240805	2.08	17200	-20.29	20240607	13430	2.08	20240805	17200	-20.29	20240607	13430	2.08	20240805	0.33	N	006390	5000	966 억	60781	N	N	1	N	N
73	20241119	090217	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13800	90	2	0.66	273530	20	0.24	13670	13800	13670	17820	9600	13710	13676.50	0.31	-19	14016	13862	13706	13552	13396	13785	13475	966	4110	5000	10140	10	1	19327672	2667	7.61	0.68	12	0.00	1814.00	20229.00	17200	20240607	-19.77	13430	20240805	2.76	17200	-19.77	20240607	13430	2.76	20240805	17200	-19.77	20240607	13430	2.76	20240805	0.33	N	006390	5000	966 억	60781	N	N	1	N	N
74	20241118	160213	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13710	-10	5	-0.07	116441170	8499	65.05	13720	13860	13550	17830	9610	13720	13700.57	0.31	1383	13960	13840	13660	13540	13360	13900	13600	966	4110	5000	10150	10	1	19327672	2650	7.56	0.68	12	0.04	1814.00	20229.00	17200	20240607	-20.29	13430	20240805	2.08	17200	-20.29	20240607	13430	2.08	20240805	17200	-20.29	20240607	13430	2.08	20240805	0.33	N	006390	5000	966 억	59121	N	N	1	N	N
75	20241118	150213	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13720	0	3	0.00	111022400	8104	62.02	13720	13860	13550	17830	9610	13720	13699.70	0.31	1444	13960	13840	13660	13540	13360	13900	13600	966	4110	5000	10150	10	1	19327672	2652	7.56	0.68	12	0.04	1814.00	20229.00	17200	20240607	-20.23	13430	20240805	2.16	17200	-20.23	20240607	13430	2.16	20240805	17200	-20.23	20240607	13430	2.16	20240805	0.33	N	006390	5000	966 억	59121	N	N	2	N	N
76	20241118	140213	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13760	40	2	0.29	99255760	7246	55.46	13720	13860	13550	17830	9610	13720	13698.00	0.31	1151	13960	13840	13660	13540	13360	13900	13600	966	4110	5000	10150	10	1	19327672	2659	7.59	0.68	12	0.04	1814.00	20229.00	17200	20240607	-20.00	13430	20240805	2.46	17200	-20.00	20240607	13430	2.46	20240805	17200	-20.00	20240607	13430	2.46	20240805	0.33	N	006390	5000	966 억	59121	N	N	2	N	N
77	20241118	130214	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13770	50	2	0.36	91132250	6654	50.93	13720	13860	13550	17830	9610	13720	13695.86	0.31	1156	13960	13840	13660	13540	13360	13900	13600	966	4110	5000	10150	10	1	19327672	2661	7.59	0.68	12	0.03	1814.00	20229.00	17200	20240607	-19.94	13430	20240805	2.53	17200	-19.94	20240607	13430	2.53	20240805	17200	-19.94	20240607	13430	2.53	20240805	0.33	N	006390	5000	966 억	59121	N	N	2	N	N
78	20241118	120214	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13750	30	2	0.22	89703740	6550	50.13	13720	13860	13550	17830	9610	13720	13695.22	0.31	1153	13960	13840	13660	13540	13360	13900	13600	966	4110	5000	10150	10	1	19327672	2658	7.58	0.68	12	0.03	1814.00	20229.00	17200	20240607	-20.06	13430	20240805	2.38	17200	-20.06	20240607	13430	2.38	20240805	17200	-20.06	20240607	13430	2.38	20240805	0.33	N	006390	5000	966 억	59121	N	N	2	N	N
79	20241118	110214	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13710	-10	5	-0.07	58317850	4262	32.62	13720	13860	13550	17830	9610	13720	13683.20	0.31	1146	13960	13840	13660	13540	13360	13900	13600	966	4110	5000	10150	10	1	19327672	2650	7.56	0.68	12	0.02	1814.00	20229.00	17200	20240607	-20.29	13430	20240805	2.08	17200	-20.29	20240607	13430	2.08	20240805	17200	-20.29	20240607	13430	2.08	20240805	0.33	N	006390	5000	966 억	59121	N	N	2	N	N
80	20241118	100215	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13720	0	3	0.00	35194350	2572	19.68	13720	13860	13550	17830	9610	13720	13683.64	0.31	1168	13960	13840	13660	13540	13360	13900	13600	966	4110	5000	10150	10	1	19327672	2652	7.56	0.68	12	0.01	1814.00	20229.00	17200	20240607	-20.23	13430	20240805	2.16	17200	-20.23	20240607	13430	2.16	20240805	17200	-20.23	20240607	13430	2.16	20240805	0.33	N	006390	5000	966 억	59121	N	N	2	N	N
81	20241118	090212	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13640	-80	5	-0.58	1193550	87	0.67	13720	13720	13640	17830	9610	13720	13718.95	0.31	0	13960	13840	13660	13540	13360	13900	13600	966	4110	5000	10150	10	1	19327672	2636	7.52	0.67	12	0.00	1814.00	20229.00	17200	20240607	-20.70	13430	20240805	1.56	17200	-20.70	20240607	13430	1.56	20240805	17200	-20.70	20240607	13430	1.56	20240805	0.33	N	006390	5000	966 억	59121	N	N	2	N	N
82	20241115	160216	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13720	220	2	1.63	177240810	13041	156.27	13520	13780	13480	17550	9450	13500	13591.04	0.31	61	13653	13576	13523	13446	13393	13550	13420	966	4050	5000	9990	10	1	19327672	2652	7.56	0.68	12	0.07	1814.00	20229.00	17200	20240607	-20.23	13430	20240805	2.16	17200	-20.23	20240607	13430	2.16	20240805	17200	-20.23	20240607	13430	2.16	20240805	0.33	N	006390	5000	966 억	59044	N	N	2	N	N
83	20241115	150221	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13760	260	2	1.93	174068770	12810	153.51	13520	13780	13480	17550	9450	13500	13588.51	0.31	96	13653	13576	13523	13446	13393	13550	13420	966	4050	5000	9990	10	1	19327672	2659	7.59	0.68	12	0.07	1814.00	20229.00	17200	20240607	-20.00	13430	20240805	2.46	17200	-20.00	20240607	13430	2.46	20240805	17200	-20.00	20240607	13430	2.46	20240805	0.33	N	006390	5000	966 억	59044	N	N	8	N	N
84	20241115	140219	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13730	230	2	1.70	151567270	11174	133.90	13520	13750	13480	17550	9450	13500	13564.28	0.31	75	13653	13576	13523	13446	13393	13550	13420	966	4050	5000	9990	10	1	19327672	2654	7.57	0.68	12	0.06	1814.00	20229.00	17200	20240607	-20.17	13430	20240805	2.23	17200	-20.17	20240607	13430	2.23	20240805	17200	-20.17	20240607	13430	2.23	20240805	0.33	N	006390	5000	966 억	59044	N	N	8	N	N
85	20241115	130219	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13640	140	2	1.04	132781700	9798	117.41	13520	13750	13480	17550	9450	13500	13551.92	0.31	-341	13653	13576	13523	13446	13393	13550	13420	966	4050	5000	9990	10	1	19327672	2636	7.52	0.67	12	0.05	1814.00	20229.00	17200	20240607	-20.70	13430	20240805	1.56	17200	-20.70	20240607	13430	1.56	20240805	17200	-20.70	20240607	13430	1.56	20240805	0.33	N	006390	5000	966 억	59044	N	N	8	N	N
86	20241115	120219	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13650	150	2	1.11	104707800	7748	92.85	13520	13650	13480	17550	9450	13500	13514.17	0.31	452	13653	13576	13523	13446	13393	13550	13420	966	4050	5000	9990	10	1	19327672	2638	7.52	0.67	12	0.04	1814.00	20229.00	17200	20240607	-20.64	13430	20240805	1.64	17200	-20.64	20240607	13430	1.64	20240805	17200	-20.64	20240607	13430	1.64	20240805	0.33	N	006390	5000	966 억	59044	N	N	8	N	N
87	20241115	110217	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13500	0	3	0.00	85469150	6325	75.79	13520	13590	13490	17550	9450	13500	13512.91	0.31	383	13653	13576	13523	13446	13393	13550	13420	966	4050	5000	9990	10	1	19327672	2609	7.44	0.67	12	0.03	1814.00	20229.00	17200	20240607	-21.51	13430	20240805	0.52	17200	-21.51	20240607	13430	0.52	20240805	17200	-21.51	20240607	13430	0.52	20240805	0.33	N	006390	5000	966 억	59044	N	N	8	N	N
88	20241115	100218	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13510	10	2	0.07	19294900	1426	17.09	13520	13590	13510	17550	9450	13500	13530.79	0.31	52	13653	13576	13523	13446	13393	13550	13420	966	4050	5000	9990	10	1	19327672	2611	7.45	0.67	12	0.01	1814.00	20229.00	17200	20240607	-21.45	13430	20240805	0.60	17200	-21.45	20240607	13430	0.60	20240805	17200	-21.45	20240607	13430	0.60	20240805	0.33	N	006390	5000	966 억	59044	N	N	8	N	N
89	20241115	090250	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13540	40	2	0.30	4356300	322	3.86	13520	13540	13510	17550	9450	13500	13528.88	0.31	0	13653	13576	13523	13446	13393	13550	13420	966	4050	5000	9990	10	1	19327672	2617	7.46	0.67	12	0.00	1814.00	20229.00	17200	20240607	-21.28	13430	20240805	0.82	17200	-21.28	20240607	13430	0.82	20240805	17200	-21.28	20240607	13430	0.82	20240805	0.33	N	006390	5000	966 억	59044	N	N	8	N	N
90	20241114	160214	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13490	-20	5	-0.15	106283020	7857	97.38	13510	13600	13470	17560	9460	13510	13527.18	0.31	-1590	14036	13772	13636	13372	13236	13705	13305	966	4050	5000	9990	10	1	19327672	2607	7.44	0.67	12	0.04	1814.00	20229.00	17200	20240607	-21.57	13430	20240805	0.45	17200	-21.57	20240607	13430	0.45	20240805	17200	-21.57	20240607	13430	0.45	20240805	0.33	N	006390	5000	966 억	60842	N	N	1	N	N
91	20241114	150216	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13520	10	2	0.07	76205820	5628	69.76	13510	13600	13500	17560	9460	13510	13540.48	0.31	-1336	14036	13772	13636	13372	13236	13705	13305	966	4050	5000	9990	10	1	19327672	2613	7.45	0.67	12	0.03	1814.00	20229.00	17200	20240607	-21.40	13430	20240805	0.67	17200	-21.40	20240607	13430	0.67	20240805	17200	-21.40	20240607	13430	0.67	20240805	0.33	N	006390	5000	966 억	60842	N	N	1	N	N
92	20241114	140215	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13600	90	2	0.67	48429260	3577	44.34	13510	13600	13500	17560	9460	13510	13539.07	0.31	-1276	14036	13772	13636	13372	13236	13705	13305	966	4050	5000	9990	10	1	19327672	2629	7.50	0.67	12	0.02	1814.00	20229.00	17200	20240607	-20.93	13430	20240805	1.27	17200	-20.93	20240607	13430	1.27	20240805	17200	-20.93	20240607	13430	1.27	20240805	0.33	N	006390	5000	966 억	60842	N	N	1	N	N
93	20241114	130215	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13540	30	2	0.22	37776810	2791	34.59	13510	13580	13500	17560	9460	13510	13535.22	0.31	-1305	14036	13772	13636	13372	13236	13705	13305	966	4050	5000	9990	10	1	19327672	2617	7.46	0.67	12	0.01	1814.00	20229.00	17200	20240607	-21.28	13430	20240805	0.82	17200	-21.28	20240607	13430	0.82	20240805	17200	-21.28	20240607	13430	0.82	20240805	0.33	N	006390	5000	966 억	60842	N	N	1	N	N
94	20241114	120214	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13530	20	2	0.15	36748400	2715	33.65	13510	13580	13500	17560	9460	13510	13535.32	0.31	-1341	14036	13772	13636	13372	13236	13705	13305	966	4050	5000	9990	10	1	19327672	2615	7.46	0.67	12	0.01	1814.00	20229.00	17200	20240607	-21.34	13430	20240805	0.74	17200	-21.34	20240607	13430	0.74	20240805	17200	-21.34	20240607	13430	0.74	20240805	0.33	N	006390	5000	966 억	60842	N	N	1	N	N
95	20241114	110216	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13560	50	2	0.37	13843390	1022	12.67	13510	13580	13510	17560	9460	13510	13545.39	0.31	-97	14036	13772	13636	13372	13236	13705	13305	966	4050	5000	9990	10	1	19327672	2621	7.48	0.67	12	0.01	1814.00	20229.00	17200	20240607	-21.16	13430	20240805	0.97	17200	-21.16	20240607	13430	0.97	20240805	17200	-21.16	20240607	13430	0.97	20240805	0.33	N	006390	5000	966 억	60842	N	N	1	N	N
96	20241114	100221	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13510	0	3	0.00	445830	33	0.41	13510	13510	13510	17560	9460	13510	13510.00	0.31	0	14036	13772	13636	13372	13236	13705	13305	966	4050	5000	9990	10	1	19327672	2611	7.45	0.67	12	0.00	1814.00	20229.00	17200	20240607	-21.45	13430	20240805	0.60	17200	-21.45	20240607	13430	0.60	20240805	17200	-21.45	20240607	13430	0.60	20240805	0.33	N	006390	5000	966 억	60842	N	N	1	N	N
97	20241114	090213	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13510	0	3	0.00	0	0	0.00	0	0	0	17560	9460	13510	0.00	0.31	0	14036	13772	13636	13372	13236	13705	13305	966	4050	5000	9990	10	1	19327672	2611	7.45	0.67	12	0.00	1814.00	20229.00	17200	20240607	-21.45	13430	20240805	0.60	17200	-21.45	20240607	13430	0.60	20240805	17200	-21.45	20240607	13430	0.60	20240805	0.33	N	006390	5000	966 억	60842	N	N	1	N	N
98	20241112	160211	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13630	-420	5	-2.99	272034780	19653	314.85	14050	14100	13630	18260	9840	14050	13841.91	0.33	-5012	14336	14192	14036	13892	13736	14265	13965	966	4210	5000	10390	10	1	19327672	2634	7.51	0.67	12	0.10	1814.00	20229.00	17200	20240607	-20.76	13430	20240805	1.49	17200	-20.76	20240607	13430	1.49	20240805	17200	-20.76	20240607	13430	1.49	20240805	0.33	N	006390	5000	966 억	62910	N	N	7	N	N
99	20241112	150213	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13660	-390	5	-2.78	248005140	17893	286.65	14050	14100	13650	18260	9840	14050	13860.46	0.33	-4729	14336	14192	14036	13892	13736	14265	13965	966	4210	5000	10390	10	1	19327672	2640	7.53	0.68	12	0.09	1814.00	20229.00	17200	20240607	-20.58	13430	20240805	1.71	17200	-20.58	20240607	13430	1.71	20240805	17200	-20.58	20240607	13430	1.71	20240805	0.33	N	006390	5000	966 억	62910	N	N	1	N	N
100	20241112	140214	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13700	-350	5	-2.49	200953870	14455	231.58	14050	14100	13700	18260	9840	14050	13902.03	0.33	-3587	14336	14192	14036	13892	13736	14265	13965	966	4210	5000	10390	10	1	19327672	2648	7.55	0.68	12	0.07	1814.00	20229.00	17200	20240607	-20.35	13430	20240805	2.01	17200	-20.35	20240607	13430	2.01	20240805	17200	-20.35	20240607	13430	2.01	20240805	0.33	N	006390	5000	966 억	62910	N	N	1	N	N
101	20241112	130211	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13920	-130	5	-0.93	114566320	8193	131.26	14050	14100	13880	18260	9840	14050	13983.44	0.33	-3432	14336	14192	14036	13892	13736	14265	13965	966	4210	5000	10390	10	1	19327672	2690	7.67	0.69	12	0.04	1814.00	20229.00	17200	20240607	-19.07	13430	20240805	3.65	17200	-19.07	20240607	13430	3.65	20240805	17200	-19.07	20240607	13430	3.65	20240805	0.33	N	006390	5000	966 억	62910	N	N	1	N	N
102	20241112	120212	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13900	-150	5	-1.07	94395820	6746	108.07	14050	14100	13880	18260	9840	14050	13992.86	0.33	-2254	14336	14192	14036	13892	13736	14265	13965	966	4210	5000	10390	10	1	19327672	2687	7.66	0.69	12	0.03	1814.00	20229.00	17200	20240607	-19.19	13430	20240805	3.50	17200	-19.19	20240607	13430	3.50	20240805	17200	-19.19	20240607	13430	3.50	20240805	0.33	N	006390	5000	966 억	62910	N	N	1	N	N
103	20241112	110211	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14020	-30	5	-0.21	62702430	4474	71.68	14050	14100	13970	18260	9840	14050	14014.85	0.33	-829	14336	14192	14036	13892	13736	14265	13965	966	4210	5000	10390	10	1	19327672	2710	7.73	0.69	12	0.02	1814.00	20229.00	17200	20240607	-18.49	13430	20240805	4.39	17200	-18.49	20240607	13430	4.39	20240805	17200	-18.49	20240607	13430	4.39	20240805	0.33	N	006390	5000	966 억	62910	N	N	1	N	N
104	20241112	100212	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14040	-10	5	-0.07	53088390	3789	60.70	14050	14100	13970	18260	9840	14050	14011.19	0.33	-842	14336	14192	14036	13892	13736	14265	13965	966	4210	5000	10390	10	1	19327672	2714	7.74	0.69	12	0.02	1814.00	20229.00	17200	20240607	-18.37	13430	20240805	4.54	17200	-18.37	20240607	13430	4.54	20240805	17200	-18.37	20240607	13430	4.54	20240805	0.33	N	006390	5000	966 억	62910	N	N	1	N	N
105	20241112	090211	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14100	50	2	0.36	3112450	221	3.54	14050	14100	14050	18260	9840	14050	14083.48	0.33	-159	14336	14192	14036	13892	13736	14265	13965	966	4210	5000	10390	10	1	19327672	2725	7.77	0.70	12	0.00	1814.00	20229.00	17200	20240607	-18.02	13430	20240805	4.99	17200	-18.02	20240607	13430	4.99	20240805	17200	-18.02	20240607	13430	4.99	20240805	0.33	N	006390	5000	966 억	62910	N	N	1	N	N
106	20241111	160210	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14050	90	2	0.64	87378930	6242	40.49	13960	14180	13880	18140	9780	13960	13998.74	0.32	551	14306	14132	14006	13832	13706	14070	13770	966	4180	5000	10330	10	1	19327672	2716	7.75	0.69	12	0.03	1814.00	20229.00	17200	20240607	-18.31	13430	20240805	4.62	17200	-18.31	20240607	13430	4.62	20240805	17200	-18.31	20240607	13430	4.62	20240805	0.33	N	006390	5000	966 억	62474	N	N	1	N	N
107	20241111	150215	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14040	80	2	0.57	83025700	5932	38.48	13960	14180	13880	18140	9780	13960	13996.44	0.32	419	14306	14132	14006	13832	13706	14070	13770	966	4180	5000	10330	10	1	19327672	2714	7.74	0.69	12	0.03	1814.00	20229.00	17200	20240607	-18.37	13430	20240805	4.54	17200	-18.37	20240607	13430	4.54	20240805	17200	-18.37	20240607	13430	4.54	20240805	0.33	N	006390	5000	966 억	62474	N	N	7	N	N
108	20241111	140212	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14040	80	2	0.57	80806580	5774	37.46	13960	14180	13880	18140	9780	13960	13995.10	0.32	346	14306	14132	14006	13832	13706	14070	13770	966	4180	5000	10330	10	1	19327672	2714	7.74	0.69	12	0.03	1814.00	20229.00	17200	20240607	-18.37	13430	20240805	4.54	17200	-18.37	20240607	13430	4.54	20240805	17200	-18.37	20240607	13430	4.54	20240805	0.33	N	006390	5000	966 억	62474	N	N	7	N	N
109	20241111	130211	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14020	60	2	0.43	64967730	4648	30.15	13960	14180	13880	18140	9780	13960	13977.69	0.32	321	14306	14132	14006	13832	13706	14070	13770	966	4180	5000	10330	10	1	19327672	2710	7.73	0.69	12	0.02	1814.00	20229.00	17200	20240607	-18.49	13430	20240805	4.39	17200	-18.49	20240607	13430	4.39	20240805	17200	-18.49	20240607	13430	4.39	20240805	0.33	N	006390	5000	966 억	62474	N	N	7	N	N
110	20241111	120211	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13990	30	2	0.21	55116180	3944	25.59	13960	14180	13880	18140	9780	13960	13974.81	0.32	315	14306	14132	14006	13832	13706	14070	13770	966	4180	5000	10330	10	1	19327672	2704	7.71	0.69	12	0.02	1814.00	20229.00	17200	20240607	-18.66	13430	20240805	4.17	17200	-18.66	20240607	13430	4.17	20240805	17200	-18.66	20240607	13430	4.17	20240805	0.33	N	006390	5000	966 억	62474	N	N	7	N	N
111	20241111	110211	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14000	40	2	0.29	50179940	3591	23.30	13960	14180	13880	18140	9780	13960	13973.93	0.32	315	14306	14132	14006	13832	13706	14070	13770	966	4180	5000	10330	10	1	19327672	2706	7.72	0.69	12	0.02	1814.00	20229.00	17200	20240607	-18.60	13430	20240805	4.24	17200	-18.60	20240607	13430	4.24	20240805	17200	-18.60	20240607	13430	4.24	20240805	0.33	N	006390	5000	966 억	62474	N	N	7	N	N
112	20241111	100210	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14000	40	2	0.29	31158640	2233	14.49	13960	14180	13880	18140	9780	13960	13953.62	0.32	357	14306	14132	14006	13832	13706	14070	13770	966	4180	5000	10330	10	1	19327672	2706	7.72	0.69	12	0.01	1814.00	20229.00	17200	20240607	-18.60	13430	20240805	4.24	17200	-18.60	20240607	13430	4.24	20240805	17200	-18.60	20240607	13430	4.24	20240805	0.33	N	006390	5000	966 억	62474	N	N	7	N	N
113	20241111	090210	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13880	-80	5	-0.57	1516900	109	0.71	13960	13960	13880	18140	9780	13960	13898.44	0.32	-1	14306	14132	14006	13832	13706	14070	13770	966	4180	5000	10330	10	1	19327672	2683	7.65	0.69	12	0.00	1814.00	20229.00	17200	20240607	-19.30	13430	20240805	3.35	17200	-19.30	20240607	13430	3.35	20240805	17200	-19.30	20240607	13430	3.35	20240805	0.33	N	006390	5000	966 억	62474	N	N	7	N	N
114	20241108	160207	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13960	30	2	0.22	215844530	15415	238.92	14000	14180	13880	18100	9760	13930	14002.24	0.31	2690	14476	14202	14026	13752	13576	14115	13665	966	4170	5000	10300	10	1	19327672	2698	7.70	0.69	12	0.08	1814.00	20229.00	17200	20240607	-18.84	13430	20240805	3.95	17200	-18.84	20240607	13430	3.95	20240805	17200	-18.84	20240607	13430	3.95	20240805	0.33	N	006390	5000	966 억	60567	N	N	7	N	N
115	20241108	150212	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14020	90	2	0.65	211028490	15071	233.59	14000	14180	13880	18100	9760	13930	14002.29	0.31	2475	14476	14202	14026	13752	13576	14115	13665	966	4170	5000	10300	10	1	19327672	2710	7.73	0.69	12	0.08	1814.00	20229.00	17200	20240607	-18.49	13430	20240805	4.39	17200	-18.49	20240607	13430	4.39	20240805	17200	-18.49	20240607	13430	4.39	20240805	0.33	N	006390	5000	966 억	60567	N	N	11	N	N
116	20241108	140209	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14010	80	2	0.57	190857650	13632	211.28	14000	14180	13880	18100	9760	13930	14000.71	0.31	2237	14476	14202	14026	13752	13576	14115	13665	966	4170	5000	10300	10	1	19327672	2708	7.72	0.69	12	0.07	1814.00	20229.00	17200	20240607	-18.55	13430	20240805	4.32	17200	-18.55	20240607	13430	4.32	20240805	17200	-18.55	20240607	13430	4.32	20240805	0.33	N	006390	5000	966 억	60567	N	N	11	N	N
117	20241108	130211	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14120	190	2	1.36	125553930	8968	139.00	14000	14180	13880	18100	9760	13930	14000.22	0.31	1423	14476	14202	14026	13752	13576	14115	13665	966	4170	5000	10300	10	1	19327672	2729	7.78	0.70	12	0.05	1814.00	20229.00	17200	20240607	-17.91	13430	20240805	5.14	17200	-17.91	20240607	13430	5.14	20240805	17200	-17.91	20240607	13430	5.14	20240805	0.33	N	006390	5000	966 억	60567	N	N	11	N	N
118	20241108	120211	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14070	140	2	1.01	106162330	7590	117.64	14000	14180	13880	18100	9760	13930	13987.13	0.31	1421	14476	14202	14026	13752	13576	14115	13665	966	4170	5000	10300	10	1	19327672	2719	7.76	0.70	12	0.04	1814.00	20229.00	17200	20240607	-18.20	13430	20240805	4.77	17200	-18.20	20240607	13430	4.77	20240805	17200	-18.20	20240607	13430	4.77	20240805	0.33	N	006390	5000	966 억	60567	N	N	11	N	N
119	20241108	110212	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14030	100	2	0.72	68935320	4941	76.58	14000	14180	13880	18100	9760	13930	13951.69	0.31	2036	14476	14202	14026	13752	13576	14115	13665	966	4170	5000	10300	10	1	19327672	2712	7.73	0.69	12	0.03	1814.00	20229.00	17200	20240607	-18.43	13430	20240805	4.47	17200	-18.43	20240607	13430	4.47	20240805	17200	-18.43	20240607	13430	4.47	20240805	0.33	N	006390	5000	966 억	60567	N	N	11	N	N
120	20241108	100211	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13950	20	2	0.14	52630730	3777	58.54	14000	14000	13880	18100	9760	13930	13934.53	0.31	2022	14476	14202	14026	13752	13576	14115	13665	966	4170	5000	10300	10	1	19327672	2696	7.69	0.69	12	0.02	1814.00	20229.00	17200	20240607	-18.90	13430	20240805	3.87	17200	-18.90	20240607	13430	3.87	20240805	17200	-18.90	20240607	13430	3.87	20240805	0.33	N	006390	5000	966 억	60567	N	N	11	N	N
121	20241108	090209	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14000	70	2	0.50	28000	2	0.03	14000	14000	14000	18100	9760	13930	14000.00	0.31	2	14476	14202	14026	13752	13576	14115	13665	966	4170	5000	10300	10	1	19327672	2706	7.72	0.69	12	0.00	1814.00	20229.00	17200	20240607	-18.60	13430	20240805	4.24	17200	-18.60	20240607	13430	4.24	20240805	17200	-18.60	20240607	13430	4.24	20240805	0.33	N	006390	5000	966 억	60567	N	N	11	N	N
122	20241107	160209	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13930	10	2	0.07	89963280	6452	103.76	14300	14300	13850	18090	9750	13920	13943.47	0.31	-179	14260	14090	13920	13750	13580	14005	13665	966	4170	5000	10300	10	1	19327672	2692	7.68	0.69	12	0.03	1814.00	20229.00	17200	20240607	-19.01	13430	20240805	3.72	17200	-19.01	20240607	13430	3.72	20240805	17200	-19.01	20240607	13430	3.72	20240805	0.33	N	006390	5000	966 억	60750	N	N	11	N	N
123	20241107	150209	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13970	50	2	0.36	86814680	6226	100.13	14300	14300	13850	18090	9750	13920	13943.89	0.31	-148	14260	14090	13920	13750	13580	14005	13665	966	4170	5000	10300	10	1	19327672	2700	7.70	0.69	12	0.03	1814.00	20229.00	17200	20240607	-18.78	13430	20240805	4.02	17200	-18.78	20240607	13430	4.02	20240805	17200	-18.78	20240607	13430	4.02	20240805	0.33	N	006390	5000	966 억	60750	N	N	9	N	N
124	20241107	140212	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13960	40	2	0.29	80865350	5799	93.26	14300	14300	13850	18090	9750	13920	13944.71	0.31	-172	14260	14090	13920	13750	13580	14005	13665	966	4170	5000	10300	10	1	19327672	2698	7.70	0.69	12	0.03	1814.00	20229.00	17200	20240607	-18.84	13430	20240805	3.95	17200	-18.84	20240607	13430	3.95	20240805	17200	-18.84	20240607	13430	3.95	20240805	0.33	N	006390	5000	966 억	60750	N	N	9	N	N
125	20241107	130212	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13930	10	2	0.07	58928920	4228	68.00	14300	14300	13850	18090	9750	13920	13937.78	0.31	-66	14260	14090	13920	13750	13580	14005	13665	966	4170	5000	10300	10	1	19327672	2692	7.68	0.69	12	0.02	1814.00	20229.00	17200	20240607	-19.01	13430	20240805	3.72	17200	-19.01	20240607	13430	3.72	20240805	17200	-19.01	20240607	13430	3.72	20240805	0.33	N	006390	5000	966 억	60750	N	N	9	N	N
126	20241107	120210	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13910	-10	5	-0.07	49227000	3531	56.79	14300	14300	13850	18090	9750	13920	13941.38	0.31	-100	14260	14090	13920	13750	13580	14005	13665	966	4170	5000	10300	10	1	19327672	2688	7.67	0.69	12	0.02	1814.00	20229.00	17200	20240607	-19.13	13430	20240805	3.57	17200	-19.13	20240607	13430	3.57	20240805	17200	-19.13	20240607	13430	3.57	20240805	0.33	N	006390	5000	966 억	60750	N	N	9	N	N
127	20241107	110210	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13870	-50	5	-0.36	37791310	2707	43.53	14300	14300	13860	18090	9750	13920	13960.59	0.31	-388	14260	14090	13920	13750	13580	14005	13665	966	4170	5000	10300	10	1	19327672	2681	7.65	0.69	12	0.01	1814.00	20229.00	17200	20240607	-19.36	13430	20240805	3.28	17200	-19.36	20240607	13430	3.28	20240805	17200	-19.36	20240607	13430	3.28	20240805	0.33	N	006390	5000	966 억	60750	N	N	9	N	N
128	20241107	100210	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13970	50	2	0.36	24561220	1754	28.21	14300	14300	13930	18090	9750	13920	14002.98	0.31	-347	14260	14090	13920	13750	13580	14005	13665	966	4170	5000	10300	10	1	19327672	2700	7.70	0.69	12	0.01	1814.00	20229.00	17200	20240607	-18.78	13430	20240805	4.02	17200	-18.78	20240607	13430	4.02	20240805	17200	-18.78	20240607	13430	4.02	20240805	0.33	N	006390	5000	966 억	60750	N	N	9	N	N
129	20241107	090210	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14050	130	2	0.93	6225680	441	7.09	14300	14300	13940	18090	9750	13920	14117.19	0.31	-67	14260	14090	13920	13750	13580	14005	13665	966	4170	5000	10300	10	1	19327672	2716	7.75	0.69	12	0.00	1814.00	20229.00	17200	20240607	-18.31	13430	20240805	4.62	17200	-18.31	20240607	13430	4.62	20240805	17200	-18.31	20240607	13430	4.62	20240805	0.33	N	006390	5000	966 억	60750	N	N	9	N	N
130	20241106	160210	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13920	10	2	0.07	85566660	6188	212.94	14090	14090	13750	18080	9740	13910	13827.82	0.31	3	14043	13976	13843	13776	13643	14010	13810	966	4170	5000	10290	10	1	19327672	2690	7.67	0.69	12	0.03	1814.00	20229.00	17200	20240607	-19.07	13430	20240805	3.65	17200	-19.07	20240607	13430	3.65	20240805	17200	-19.07	20240607	13430	3.65	20240805	0.33	N	006390	5000	966 억	60757	N	N	9	N	N
131	20241106	150216	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13880	-30	5	-0.22	76695750	5550	190.98	14090	14090	13750	18080	9740	13910	13819.05	0.31	6	14043	13976	13843	13776	13643	14010	13810	966	4170	5000	10290	10	1	19327672	2683	7.65	0.69	12	0.03	1814.00	20229.00	17200	20240607	-19.30	13430	20240805	3.35	17200	-19.30	20240607	13430	3.35	20240805	17200	-19.30	20240607	13430	3.35	20240805	0.33	N	006390	5000	966 억	60757	N	N	7	N	N
132	20241106	140215	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13850	-60	5	-0.43	49717780	3599	123.85	14090	14090	13750	18080	9740	13910	13814.33	0.31	-423	14043	13976	13843	13776	13643	14010	13810	966	4170	5000	10290	10	1	19327672	2677	7.64	0.68	12	0.02	1814.00	20229.00	17200	20240607	-19.48	13430	20240805	3.13	17200	-19.48	20240607	13430	3.13	20240805	17200	-19.48	20240607	13430	3.13	20240805	0.33	N	006390	5000	966 억	60757	N	N	7	N	N
133	20241106	130214	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13820	-90	5	-0.65	39387260	2851	98.11	14090	14090	13750	18080	9740	13910	13815.24	0.31	-343	14043	13976	13843	13776	13643	14010	13810	966	4170	5000	10290	10	1	19327672	2671	7.62	0.68	12	0.01	1814.00	20229.00	17200	20240607	-19.65	13430	20240805	2.90	17200	-19.65	20240607	13430	2.90	20240805	17200	-19.65	20240607	13430	2.90	20240805	0.33	N	006390	5000	966 억	60757	N	N	7	N	N
134	20241106	120210	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13840	-70	5	-0.50	32977330	2387	82.14	14090	14090	13750	18080	9740	13910	13815.39	0.31	-158	14043	13976	13843	13776	13643	14010	13810	966	4170	5000	10290	10	1	19327672	2675	7.63	0.68	12	0.01	1814.00	20229.00	17200	20240607	-19.53	13430	20240805	3.05	17200	-19.53	20240607	13430	3.05	20240805	17200	-19.53	20240607	13430	3.05	20240805	0.33	N	006390	5000	966 억	60757	N	N	7	N	N
135	20241106	110212	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13790	-120	5	-0.86	31181270	2257	77.67	14090	14090	13750	18080	9740	13910	13815.36	0.31	-156	14043	13976	13843	13776	13643	14010	13810	966	4170	5000	10290	10	1	19327672	2665	7.60	0.68	12	0.01	1814.00	20229.00	17200	20240607	-19.83	13430	20240805	2.68	17200	-19.83	20240607	13430	2.68	20240805	17200	-19.83	20240607	13430	2.68	20240805	0.33	N	006390	5000	966 억	60757	N	N	7	N	N
136	20241106	100212	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13760	-150	5	-1.08	8837220	637	21.92	14090	14090	13750	18080	9740	13910	13873.19	0.31	-58	14043	13976	13843	13776	13643	14010	13810	966	4170	5000	10290	10	1	19327672	2659	7.59	0.68	12	0.00	1814.00	20229.00	17200	20240607	-20.00	13430	20240805	2.46	17200	-20.00	20240607	13430	2.46	20240805	17200	-20.00	20240607	13430	2.46	20240805	0.33	N	006390	5000	966 억	60757	N	N	7	N	N
137	20241106	090211	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13850	-60	5	-0.43	3439370	247	8.50	14090	14090	13840	18080	9740	13910	13924.57	0.31	52	14043	13976	13843	13776	13643	14010	13810	966	4170	5000	10290	10	1	19327672	2677	7.64	0.68	12	0.00	1814.00	20229.00	17200	20240607	-19.48	13430	20240805	3.13	17200	-19.48	20240607	13430	3.13	20240805	17200	-19.48	20240607	13430	3.13	20240805	0.33	N	006390	5000	966 억	60757	N	N	7	N	N
138	20241105	160208	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13910	180	2	1.31	40042740	2906	61.61	13730	13910	13710	17840	9620	13730	13779.29	0.31	51	13803	13766	13703	13666	13603	13735	13635	966	4110	5000	10160	10	1	19327672	2688	7.67	0.69	12	0.02	1814.00	20229.00	17200	20240607	-19.13	13430	20240805	3.57	17200	-19.13	20240607	13430	3.57	20240805	17200	-19.13	20240607	13430	3.57	20240805	0.35	N	006390	5000	966 억	60749	N	N	7	N	N
139	20241105	150211	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13820	90	2	0.66	32188960	2340	49.61	13730	13840	13710	17840	9620	13730	13755.97	0.31	42	13803	13766	13703	13666	13603	13735	13635	966	4110	5000	10160	10	1	19327672	2671	7.62	0.68	12	0.01	1814.00	20229.00	17200	20240607	-19.65	13430	20240805	2.90	17200	-19.65	20240607	13430	2.90	20240805	17200	-19.65	20240607	13430	2.90	20240805	0.35	N	006390	5000	966 억	60749	N	N	1	N	N
140	20241105	140209	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13830	100	2	0.73	27896380	2029	43.01	13730	13840	13710	17840	9620	13730	13748.83	0.31	-18	13803	13766	13703	13666	13603	13735	13635	966	4110	5000	10160	10	1	19327672	2673	7.62	0.68	12	0.01	1814.00	20229.00	17200	20240607	-19.59	13430	20240805	2.98	17200	-19.59	20240607	13430	2.98	20240805	17200	-19.59	20240607	13430	2.98	20240805	0.35	N	006390	5000	966 억	60749	N	N	1	N	N
141	20241105	130209	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13830	100	2	0.73	26391690	1920	40.70	13730	13830	13710	17840	9620	13730	13745.67	0.31	-18	13803	13766	13703	13666	13603	13735	13635	966	4110	5000	10160	10	1	19327672	2673	7.62	0.68	12	0.01	1814.00	20229.00	17200	20240607	-19.59	13430	20240805	2.98	17200	-19.59	20240607	13430	2.98	20240805	17200	-19.59	20240607	13430	2.98	20240805	0.35	N	006390	5000	966 억	60749	N	N	1	N	N
142	20241105	120209	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13780	50	2	0.36	17299810	1260	26.71	13730	13790	13710	17840	9620	13730	13730.01	0.31	-1	13803	13766	13703	13666	13603	13735	13635	966	4110	5000	10160	10	1	19327672	2663	7.60	0.68	12	0.01	1814.00	20229.00	17200	20240607	-19.88	13430	20240805	2.61	17200	-19.88	20240607	13430	2.61	20240805	17200	-19.88	20240607	13430	2.61	20240805	0.35	N	006390	5000	966 억	60749	N	N	1	N	N
143	20241105	110206	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13760	30	2	0.22	16900550	1231	26.10	13730	13790	13710	17840	9620	13730	13729.12	0.31	-1	13803	13766	13703	13666	13603	13735	13635	966	4110	5000	10160	10	1	19327672	2659	7.59	0.68	12	0.01	1814.00	20229.00	17200	20240607	-20.00	13430	20240805	2.46	17200	-20.00	20240607	13430	2.46	20240805	17200	-20.00	20240607	13430	2.46	20240805	0.35	N	006390	5000	966 억	60749	N	N	1	N	N
144	20241105	100208	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13750	20	2	0.15	9009770	656	13.91	13730	13790	13710	17840	9620	13730	13734.41	0.31	-10	13803	13766	13703	13666	13603	13735	13635	966	4110	5000	10160	10	1	19327672	2658	7.58	0.68	12	0.00	1814.00	20229.00	17200	20240607	-20.06	13430	20240805	2.38	17200	-20.06	20240607	13430	2.38	20240805	17200	-20.06	20240607	13430	2.38	20240805	0.35	N	006390	5000	966 억	60749	N	N	1	N	N
145	20241105	090207	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13720	-10	5	-0.07	41180	3	0.06	13730	13730	13720	17840	9620	13730	13726.67	0.31	-1	13803	13766	13703	13666	13603	13735	13635	966	4110	5000	10160	10	1	19327672	2652	7.56	0.68	12	0.00	1814.00	20229.00	17200	20240607	-20.23	13430	20240805	2.16	17200	-20.23	20240607	13430	2.16	20240805	17200	-20.23	20240607	13430	2.16	20240805	0.35	N	006390	5000	966 억	60749	N	N	1	N	N
146	20241104	160207	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13730	100	2	0.73	64501100	4717	52.07	13740	13740	13640	17710	9550	13630	13674.18	0.31	427	14070	13850	13740	13520	13410	13795	13465	966	4080	5000	10080	10	1	19327672	2654	7.57	0.68	12	0.02	1814.00	20229.00	17200	20240607	-20.17	13430	20240805	2.23	17200	-20.17	20240607	13430	2.23	20240805	17200	-20.17	20240607	13430	2.23	20240805	0.35	N	006390	5000	966 억	60424	N	N	1	N	N
147	20241104	150210	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13720	90	2	0.66	56083550	4102	45.28	13740	13740	13640	17710	9550	13630	13672.25	0.31	350	14070	13850	13740	13520	13410	13795	13465	966	4080	5000	10080	10	1	19327672	2652	7.56	0.68	12	0.02	1814.00	20229.00	17200	20240607	-20.23	13430	20240805	2.16	17200	-20.23	20240607	13430	2.16	20240805	17200	-20.23	20240607	13430	2.16	20240805	0.35	N	006390	5000	966 억	60424	N	N	0	N	N
148	20241104	140208	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13680	50	2	0.37	46873240	3430	37.86	13740	13740	13640	17710	9550	13630	13665.67	0.31	337	14070	13850	13740	13520	13410	13795	13465	966	4080	5000	10080	10	1	19327672	2644	7.54	0.68	12	0.02	1814.00	20229.00	17200	20240607	-20.47	13430	20240805	1.86	17200	-20.47	20240607	13430	1.86	20240805	17200	-20.47	20240607	13430	1.86	20240805	0.35	N	006390	5000	966 억	60424	N	N	0	N	N
149	20241104	130151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13710	80	2	0.59	41211140	3017	33.30	13740	13740	13640	17710	9550	13630	13659.64	0.31	331	14070	13850	13740	13520	13410	13795	13465	966	4080	5000	10080	10	1	19327672	2650	7.56	0.68	12	0.02	1814.00	20229.00	17200	20240607	-20.29	13430	20240805	2.08	17200	-20.29	20240607	13430	2.08	20240805	17200	-20.29	20240607	13430	2.08	20240805	0.35	N	006390	5000	966 억	60424	N	N	0	N	N
150	20241104	120205	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13670	40	2	0.29	37685550	2759	30.46	13740	13740	13640	17710	9550	13630	13659.13	0.31	312	14070	13850	13740	13520	13410	13795	13465	966	4080	5000	10080	10	1	19327672	2642	7.54	0.68	12	0.01	1814.00	20229.00	17200	20240607	-20.52	13430	20240805	1.79	17200	-20.52	20240607	13430	1.79	20240805	17200	-20.52	20240607	13430	1.79	20240805	0.35	N	006390	5000	966 억	60424	N	N	0	N	N
151	20241104	110205	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13710	80	2	0.59	25563050	1871	20.65	13740	13740	13640	17710	9550	13630	13662.77	0.31	263	14070	13850	13740	13520	13410	13795	13465	966	4080	5000	10080	10	1	19327672	2650	7.56	0.68	12	0.01	1814.00	20229.00	17200	20240607	-20.29	13430	20240805	2.08	17200	-20.29	20240607	13430	2.08	20240805	17200	-20.29	20240607	13430	2.08	20240805	0.35	N	006390	5000	966 억	60424	N	N	0	N	N
152	20241104	100204	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13660	30	2	0.22	13574870	994	10.97	13740	13740	13640	17710	9550	13630	13656.81	0.31	-12	14070	13850	13740	13520	13410	13795	13465	966	4080	5000	10080	10	1	19327672	2640	7.53	0.68	12	0.01	1814.00	20229.00	17200	20240607	-20.58	13430	20240805	1.71	17200	-20.58	20240607	13430	1.71	20240805	17200	-20.58	20240607	13430	1.71	20240805	0.35	N	006390	5000	966 억	60424	N	N	0	N	N
153	20241104	090204	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13640	10	2	0.07	851570	62	0.68	13740	13740	13640	17710	9550	13630	13735.00	0.31	-3	14070	13850	13740	13520	13410	13795	13465	966	4080	5000	10080	10	1	19327672	2636	7.52	0.67	12	0.00	1814.00	20229.00	17200	20240607	-20.70	13430	20240805	1.56	17200	-20.70	20240607	13430	1.56	20240805	17200	-20.70	20240607	13430	1.56	20240805	0.35	N	006390	5000	966 억	60424	N	N	0	N	N
154	20241101	160200	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13630	-150	5	-1.09	123890800	9059	159.83	13690	13960	13630	17910	9650	13780	13676.18	0.31	-277	13866	13822	13756	13712	13646	13845	13735	966	4130	5000	10190	10	1	19327672	2634	7.51	0.67	12	0.05	1814.00	20229.00	17200	20240607	-20.76	13430	20240805	1.49	17200	-20.76	20240607	13430	1.49	20240805	17200	-20.76	20240607	13430	1.49	20240805	0.34	N	006390	5000	966 억	60170	N	N	2	N	N
155	20241101	150205	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13640	-140	5	-1.02	109676790	8017	141.44	13690	13960	13640	17910	9650	13780	13680.53	0.31	-248	13866	13822	13756	13712	13646	13845	13735	966	4130	5000	10190	10	1	19327672	2636	7.52	0.67	12	0.04	1814.00	20229.00	17200	20240607	-20.70	13430	20240805	1.56	17200	-20.70	20240607	13430	1.56	20240805	17200	-20.70	20240607	13430	1.56	20240805	0.34	N	006390	5000	966 억	60170	N	N	2	N	N
156	20241101	140203	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13720	-60	5	-0.44	29429210	2143	37.81	13690	13960	13690	17910	9650	13780	13732.72	0.31	-810	13866	13822	13756	13712	13646	13845	13735	966	4130	5000	10190	10	1	19327672	2652	7.56	0.68	12	0.01	1814.00	20229.00	17200	20240607	-20.23	13430	20240805	2.16	17200	-20.23	20240607	13430	2.16	20240805	17200	-20.23	20240607	13430	2.16	20240805	0.34	N	006390	5000	966 억	60170	N	N	2	N	N
157	20241101	130213	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13750	-30	5	-0.22	25170650	1833	32.34	13690	13960	13690	17910	9650	13780	13731.94	0.31	-740	13866	13822	13756	13712	13646	13845	13735	966	4130	5000	10190	10	1	19327672	2658	7.58	0.68	12	0.01	1814.00	20229.00	17200	20240607	-20.06	13430	20240805	2.38	17200	-20.06	20240607	13430	2.38	20240805	17200	-20.06	20240607	13430	2.38	20240805	0.34	N	006390	5000	966 억	60170	N	N	2	N	N
158	20241101	120215	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13760	-20	5	-0.15	21350400	1555	27.43	13690	13960	13690	17910	9650	13780	13730.16	0.31	-740	13866	13822	13756	13712	13646	13845	13735	966	4130	5000	10190	10	1	19327672	2659	7.59	0.68	12	0.01	1814.00	20229.00	17200	20240607	-20.00	13430	20240805	2.46	17200	-20.00	20240607	13430	2.46	20240805	17200	-20.00	20240607	13430	2.46	20240805	0.34	N	006390	5000	966 억	60170	N	N	2	N	N
159	20241101	110213	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13760	-20	5	-0.15	16018850	1167	20.59	13690	13960	13690	17910	9650	13780	13726.52	0.31	-593	13866	13822	13756	13712	13646	13845	13735	966	4130	5000	10190	10	1	19327672	2659	7.59	0.68	12	0.01	1814.00	20229.00	17200	20240607	-20.00	13430	20240805	2.46	17200	-20.00	20240607	13430	2.46	20240805	17200	-20.00	20240607	13430	2.46	20240805	0.34	N	006390	5000	966 억	60170	N	N	2	N	N
160	20241101	100214	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13750	-30	5	-0.22	14493410	1056	18.63	13690	13960	13690	17910	9650	13780	13724.82	0.31	-547	13866	13822	13756	13712	13646	13845	13735	966	4130	5000	10190	10	1	19327672	2658	7.58	0.68	12	0.01	1814.00	20229.00	17200	20240607	-20.06	13430	20240805	2.38	17200	-20.06	20240607	13430	2.38	20240805	17200	-20.06	20240607	13430	2.38	20240805	0.34	N	006390	5000	966 억	60170	N	N	2	N	N
161	20241101	090214	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13750	-30	5	-0.22	288090	21	0.37	13690	13960	13690	17910	9650	13780	13718.57	0.31	-19	13866	13822	13756	13712	13646	13845	13735	966	4130	5000	10190	10	1	19327672	2658	7.58	0.68	12	0.00	1814.00	20229.00	17200	20240607	-20.06	13430	20240805	2.38	17200	-20.06	20240607	13430	2.38	20240805	17200	-20.06	20240607	13430	2.38	20240805	0.34	N	006390	5000	966 억	60170	N	N	2	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History