KissMeData/001520/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

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

65 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	160124	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	796	-9	5	-1.12	137388847	172881	75.04	803	804	789	1046	564	805	794.70	4.37	-8224	820	812	804	796	788	808	792	1193	241	500	570	1	1	238684063	1900	10.47	0.21	12	0.07	76.00	3880.00	1107	20231122	-28.09	730	20241113	9.04	1028	-22.57	20240222	730	9.04	20241113	1039	-23.39	20231218	730	9.04	20241113	0.60	N	001520	500	1193 억	10419558	N	N	21	N	N
3	20241129	150124	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	793	-12	5	-1.49	95563584	120107	52.14	803	804	789	1046	564	805	795.65	4.37	1119	820	812	804	796	788	808	792	1193	241	500	570	1	1	238684063	1893	10.43	0.20	12	0.05	76.00	3880.00	1107	20231122	-28.36	730	20241113	8.63	1028	-22.86	20240222	730	8.63	20241113	1039	-23.68	20231218	730	8.63	20241113	0.60	N	001520	500	1193 억	10419558	N	N	21	N	N
4	20241129	140123	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	794	-11	5	-1.37	90679768	113945	49.46	803	804	789	1046	564	805	795.82	4.37	1812	820	812	804	796	788	808	792	1193	241	500	570	1	1	238684063	1895	10.45	0.20	12	0.05	76.00	3880.00	1107	20231122	-28.27	730	20241113	8.77	1028	-22.76	20240222	730	8.77	20241113	1039	-23.58	20231218	730	8.77	20241113	0.60	N	001520	500	1193 억	10419558	N	N	21	N	N
5	20241129	130124	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	793	-12	5	-1.49	88016432	110589	48.00	803	804	789	1046	564	805	795.89	4.37	1913	820	812	804	796	788	808	792	1193	241	500	570	1	1	238684063	1893	10.43	0.20	12	0.05	76.00	3880.00	1107	20231122	-28.36	730	20241113	8.63	1028	-22.86	20240222	730	8.63	20241113	1039	-23.68	20231218	730	8.63	20241113	0.60	N	001520	500	1193 억	10419558	N	N	21	N	N
6	20241129	120124	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	792	-13	5	-1.61	72389445	90834	39.43	803	804	792	1046	564	805	796.94	4.37	805	820	812	804	796	788	808	792	1193	241	500	570	1	1	238684063	1890	10.42	0.20	12	0.04	76.00	3880.00	1107	20231122	-28.46	730	20241113	8.49	1028	-22.96	20240222	730	8.49	20241113	1039	-23.77	20231218	730	8.49	20241113	0.60	N	001520	500	1193 억	10419558	N	N	21	N	N
7	20241129	110124	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	796	-9	5	-1.12	40691769	50908	22.10	803	804	796	1046	564	805	799.32	4.37	-4657	820	812	804	796	788	808	792	1193	241	500	570	1	1	238684063	1900	10.47	0.21	12	0.02	76.00	3880.00	1107	20231122	-28.09	730	20241113	9.04	1028	-22.57	20240222	730	9.04	20241113	1039	-23.39	20231218	730	9.04	20241113	0.60	N	001520	500	1193 억	10419558	N	N	21	N	N
8	20241129	100124	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	803	-2	5	-0.25	10228766	12749	5.53	803	804	800	1046	564	805	802.32	4.37	-2518	820	812	804	796	788	808	792	1193	241	500	570	1	1	238684063	1917	10.57	0.21	12	0.01	76.00	3880.00	1107	20231122	-27.46	730	20241113	10.00	1028	-21.89	20240222	730	10.00	20241113	1039	-22.71	20231218	730	10.00	20241113	0.60	N	001520	500	1193 억	10419558	N	N	21	N	N
9	20241129	090125	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	804	-1	5	-0.12	192381	240	0.10	803	804	801	1046	564	805	801.59	4.37	-170	820	812	804	796	788	808	792	1193	241	500	570	1	1	238684063	1919	10.58	0.21	12	0.00	76.00	3880.00	1107	20231122	-27.37	730	20241113	10.14	1028	-21.79	20240222	730	10.14	20241113	1039	-22.62	20231218	730	10.14	20241113	0.60	N	001520	500	1193 억	10419558	N	N	21	N	N
10	20241128	160123	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	805	-1	5	-0.12	184757302	230334	107.80	806	812	796	1047	565	806	802.13	4.37	6133	832	819	811	798	790	815	794	1193	241	500	580	1	1	238684063	1921	10.59	0.21	12	0.10	76.00	3880.00	1107	20231122	-27.28	730	20241113	10.27	1028	-21.69	20240222	730	10.27	20241113	1049	-23.26	20231128	730	10.27	20241113	0.60	N	001520	500	1193 억	10423639	N	N	21	N	N
11	20241128	150125	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	803	-3	5	-0.37	168366872	209949	98.26	806	812	796	1047	565	806	801.94	4.37	-5712	832	819	811	798	790	815	794	1193	241	500	580	1	1	238684063	1917	10.57	0.21	12	0.09	76.00	3880.00	1107	20231122	-27.46	730	20241113	10.00	1028	-21.89	20240222	730	10.00	20241113	1049	-23.45	20231128	730	10.00	20241113	0.60	N	001520	500	1193 억	10423639	N	N	9	N	N
12	20241128	140124	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	805	-1	5	-0.12	164943743	205689	96.27	806	812	796	1047	565	806	801.91	4.37	-5979	832	819	811	798	790	815	794	1193	241	500	580	1	1	238684063	1921	10.59	0.21	12	0.09	76.00	3880.00	1107	20231122	-27.28	730	20241113	10.27	1028	-21.69	20240222	730	10.27	20241113	1049	-23.26	20231128	730	10.27	20241113	0.60	N	001520	500	1193 억	10423639	N	N	9	N	N
13	20241128	130124	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	805	-1	5	-0.12	162450796	202592	94.82	806	812	796	1047	565	806	801.86	4.37	-6220	832	819	811	798	790	815	794	1193	241	500	580	1	1	238684063	1921	10.59	0.21	12	0.08	76.00	3880.00	1107	20231122	-27.28	730	20241113	10.27	1028	-21.69	20240222	730	10.27	20241113	1049	-23.26	20231128	730	10.27	20241113	0.60	N	001520	500	1193 억	10423639	N	N	9	N	N
14	20241128	120125	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	802	-4	5	-0.50	154182640	192328	90.01	806	812	796	1047	565	806	801.67	4.37	-5524	832	819	811	798	790	815	794	1193	241	500	580	1	1	238684063	1914	10.55	0.21	12	0.08	76.00	3880.00	1107	20231122	-27.55	730	20241113	9.86	1028	-21.98	20240222	730	9.86	20241113	1049	-23.55	20231128	730	9.86	20241113	0.60	N	001520	500	1193 억	10423639	N	N	9	N	N
15	20241128	110125	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	804	-2	5	-0.25	144516458	180258	84.36	806	812	796	1047	565	806	801.72	4.37	-7868	832	819	811	798	790	815	794	1193	241	500	580	1	1	238684063	1919	10.58	0.21	12	0.08	76.00	3880.00	1107	20231122	-27.37	730	20241113	10.14	1028	-21.79	20240222	730	10.14	20241113	1049	-23.36	20231128	730	10.14	20241113	0.60	N	001520	500	1193 억	10423639	N	N	9	N	N
16	20241128	100124	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	800	-6	5	-0.74	77670130	96620	45.22	806	812	800	1047	565	806	803.87	4.37	-18649	832	819	811	798	790	815	794	1193	241	500	580	1	1	238684063	1909	10.53	0.21	12	0.04	76.00	3880.00	1107	20231122	-27.73	730	20241113	9.59	1028	-22.18	20240222	730	9.59	20241113	1049	-23.74	20231128	730	9.59	20241113	0.60	N	001520	500	1193 억	10423639	N	N	9	N	N
17	20241128	090124	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	806	0	3	0.00	3113578	3863	1.81	806	806	806	1047	565	806	806.00	4.37	-3785	832	819	811	798	790	815	794	1193	241	500	580	1	1	238684063	1924	10.61	0.21	12	0.00	76.00	3880.00	1107	20231122	-27.19	730	20241113	10.41	1028	-21.60	20240222	730	10.41	20241113	1049	-23.16	20231128	730	10.41	20241113	0.60	N	001520	500	1193 억	10423639	N	N	9	N	N
18	20241127	160123	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	806	-19	5	-2.30	173257266	213328	112.40	824	824	803	1072	578	825	812.16	4.36	7619	841	832	825	816	809	829	813	1193	247	500	590	1	1	238684063	1924	10.61	0.21	12	0.09	76.00	3880.00	1107	20231122	-27.19	730	20241113	10.41	1028	-21.60	20240222	730	10.41	20241113	1049	-23.16	20231128	730	10.41	20241113	0.62	N	001520	500	1193 억	10412566	N	N	9	N	N
19	20241127	150124	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	807	-18	5	-2.18	157415556	193657	102.04	824	824	806	1072	578	825	812.86	4.36	10838	841	832	825	816	809	829	813	1193	247	500	590	1	1	238684063	1926	10.62	0.21	12	0.08	76.00	3880.00	1107	20231122	-27.10	730	20241113	10.55	1028	-21.50	20240222	730	10.55	20241113	1049	-23.07	20231128	730	10.55	20241113	0.62	N	001520	500	1193 억	10412566	N	N	19	N	N
20	20241127	140124	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	812	-13	5	-1.58	116452401	142998	75.34	824	824	810	1072	578	825	814.36	4.36	6343	841	832	825	816	809	829	813	1193	247	500	590	1	1	238684063	1938	10.68	0.21	12	0.06	76.00	3880.00	1107	20231122	-26.65	730	20241113	11.23	1028	-21.01	20240222	730	11.23	20241113	1049	-22.59	20231128	730	11.23	20241113	0.62	N	001520	500	1193 억	10412566	N	N	19	N	N
21	20241127	130124	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	815	-10	5	-1.21	87225184	106973	56.36	824	824	813	1072	578	825	815.39	4.36	9414	841	832	825	816	809	829	813	1193	247	500	590	1	1	238684063	1945	10.72	0.21	12	0.04	76.00	3880.00	1107	20231122	-26.38	730	20241113	11.64	1028	-20.72	20240222	730	11.64	20241113	1049	-22.31	20231128	730	11.64	20241113	0.62	N	001520	500	1193 억	10412566	N	N	19	N	N
22	20241127	120124	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	816	-9	5	-1.09	64313983	78836	41.54	824	824	813	1072	578	825	815.79	4.36	12482	841	832	825	816	809	829	813	1193	247	500	590	1	1	238684063	1948	10.74	0.21	12	0.03	76.00	3880.00	1107	20231122	-26.29	730	20241113	11.78	1028	-20.62	20240222	730	11.78	20241113	1049	-22.21	20231128	730	11.78	20241113	0.62	N	001520	500	1193 억	10412566	N	N	19	N	N
23	20241127	110124	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	817	-8	5	-0.97	54130104	66355	34.96	824	824	813	1072	578	825	815.77	4.36	13292	841	832	825	816	809	829	813	1193	247	500	590	1	1	238684063	1950	10.75	0.21	12	0.03	76.00	3880.00	1107	20231122	-26.20	730	20241113	11.92	1028	-20.53	20240222	730	11.92	20241113	1049	-22.12	20231128	730	11.92	20241113	0.62	N	001520	500	1193 억	10412566	N	N	19	N	N
24	20241127	100123	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	815	-10	5	-1.21	37956955	46530	24.52	824	824	813	1072	578	825	815.75	4.36	10440	841	832	825	816	809	829	813	1193	247	500	590	1	1	238684063	1945	10.72	0.21	12	0.02	76.00	3880.00	1107	20231122	-26.38	730	20241113	11.64	1028	-20.72	20240222	730	11.64	20241113	1049	-22.31	20231128	730	11.64	20241113	0.62	N	001520	500	1193 억	10412566	N	N	19	N	N
25	20241127	090124	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	821	-4	5	-0.48	497632	604	0.32	824	824	821	1072	578	825	823.89	4.36	-446	841	832	825	816	809	829	813	1193	247	500	590	1	1	238684063	1960	10.80	0.21	12	0.00	76.00	3880.00	1107	20231122	-25.84	730	20241113	12.47	1028	-20.14	20240222	730	12.47	20241113	1049	-21.73	20231128	730	12.47	20241113	0.62	N	001520	500	1193 억	10412566	N	N	19	N	N
26	20241126	160124	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	825	-6	5	-0.72	155999023	189163	20.02	831	834	818	1080	582	831	824.68	4.38	-16148	898	864	841	807	784	853	796	1193	249	500	590	1	1	238684063	1969	10.86	0.21	12	0.08	76.00	3880.00	1107	20231122	-25.47	730	20241113	13.01	1028	-19.75	20240222	730	13.01	20241113	1049	-21.35	20231128	730	13.01	20241113	0.61	N	001520	500	1193 억	10445779	N	N	19	N	N
27	20241126	150124	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	824	-7	5	-0.84	150665213	182681	19.33	831	834	818	1080	582	831	824.74	4.38	-16062	898	864	841	807	784	853	796	1193	249	500	590	1	1	238684063	1967	10.84	0.21	12	0.08	76.00	3880.00	1107	20231122	-25.56	730	20241113	12.88	1028	-19.84	20240222	730	12.88	20241113	1049	-21.45	20231128	730	12.88	20241113	0.61	N	001520	500	1193 억	10445779	N	N	3	N	N
28	20241126	140123	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	826	-5	5	-0.60	137015875	166111	17.58	831	834	818	1080	582	831	824.85	4.38	-15967	898	864	841	807	784	853	796	1193	249	500	590	1	1	238684063	1972	10.87	0.21	12	0.07	76.00	3880.00	1107	20231122	-25.38	730	20241113	13.15	1028	-19.65	20240222	730	13.15	20241113	1049	-21.26	20231128	730	13.15	20241113	0.61	N	001520	500	1193 억	10445779	N	N	3	N	N
29	20241126	130124	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	824	-7	5	-0.84	132228290	160317	16.96	831	834	818	1080	582	831	824.79	4.38	-15862	898	864	841	807	784	853	796	1193	249	500	590	1	1	238684063	1967	10.84	0.21	12	0.07	76.00	3880.00	1107	20231122	-25.56	730	20241113	12.88	1028	-19.84	20240222	730	12.88	20241113	1049	-21.45	20231128	730	12.88	20241113	0.61	N	001520	500	1193 억	10445779	N	N	3	N	N
30	20241126	120124	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	827	-4	5	-0.48	107168348	129896	13.74	831	834	818	1080	582	831	825.03	4.38	-18679	898	864	841	807	784	853	796	1193	249	500	590	1	1	238684063	1974	10.88	0.21	12	0.05	76.00	3880.00	1107	20231122	-25.29	730	20241113	13.29	1028	-19.55	20240222	730	13.29	20241113	1049	-21.16	20231128	730	13.29	20241113	0.61	N	001520	500	1193 억	10445779	N	N	3	N	N
31	20241126	110124	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	833	2	2	0.24	84318112	102303	10.82	831	834	818	1080	582	831	824.20	4.38	-8637	898	864	841	807	784	853	796	1193	249	500	590	1	1	238684063	1988	10.96	0.21	12	0.04	76.00	3880.00	1107	20231122	-24.75	730	20241113	14.11	1028	-18.97	20240222	730	14.11	20241113	1049	-20.59	20231128	730	14.11	20241113	0.61	N	001520	500	1193 억	10445779	N	N	3	N	N
32	20241126	100124	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	821	-10	5	-1.20	59342478	72054	7.62	831	831	818	1080	582	831	823.58	4.38	-7535	898	864	841	807	784	853	796	1193	249	500	590	1	1	238684063	1960	10.80	0.21	12	0.03	76.00	3880.00	1107	20231122	-25.84	730	20241113	12.47	1028	-20.14	20240222	730	12.47	20241113	1049	-21.73	20231128	730	12.47	20241113	0.61	N	001520	500	1193 억	10445779	N	N	3	N	N
33	20241126	090124	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	828	-3	5	-0.36	3310497	3984	0.42	831	831	828	1080	582	831	830.95	4.38	-3375	898	864	841	807	784	853	796	1193	249	500	590	1	1	238684063	1976	10.89	0.21	12	0.00	76.00	3880.00	1107	20231122	-25.20	730	20241113	13.42	1028	-19.46	20240222	730	13.42	20241113	1049	-21.07	20231128	730	13.42	20241113	0.61	N	001520	500	1193 억	10445779	N	N	3	N	N
34	20241125	160122	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	831	-37	5	-4.26	802694891	944174	102.35	868	875	818	1128	608	868	850.24	4.30	183249	896	881	853	838	810	889	846	1193	260	500	620	1	1	238684063	1983	10.93	0.21	12	0.40	76.00	3880.00	1107	20231122	-24.93	730	20241113	13.84	1028	-19.16	20240222	730	13.84	20241113	1049	-20.78	20231128	730	13.84	20241113	0.62	N	001520	500	1193 억	10262558	N	N	3	N	N
35	20241125	150123	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	827	-41	5	-4.72	746105137	875947	94.95	868	875	818	1128	608	868	851.77	4.30	187175	896	881	853	838	810	889	846	1193	260	500	620	1	1	238684063	1974	10.88	0.21	12	0.37	76.00	3880.00	1107	20231122	-25.29	730	20241113	13.29	1028	-19.55	20240222	730	13.29	20241113	1049	-21.16	20231128	730	13.29	20241113	0.62	N	001520	500	1193 억	10262558	N	N	10	N	N
36	20241125	140124	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	853	-15	5	-1.73	432526569	500656	54.27	868	875	850	1128	608	868	863.92	4.30	104965	896	881	853	838	810	889	846	1193	260	500	620	1	1	238684063	2036	11.22	0.22	12	0.21	76.00	3880.00	1107	20231122	-22.94	730	20241113	16.85	1028	-17.02	20240222	730	16.85	20241113	1049	-18.68	20231128	730	16.85	20241113	0.62	N	001520	500	1193 억	10262558	N	N	10	N	N
37	20241125	130124	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	858	-10	5	-1.15	390133073	450968	48.88	868	875	856	1128	608	868	865.10	4.30	98636	896	881	853	838	810	889	846	1193	260	500	620	1	1	238684063	2048	11.29	0.22	12	0.19	76.00	3880.00	1107	20231122	-22.49	730	20241113	17.53	1028	-16.54	20240222	730	17.53	20241113	1049	-18.21	20231128	730	17.53	20241113	0.62	N	001520	500	1193 억	10262558	N	N	10	N	N
38	20241125	120124	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	866	-2	5	-0.23	332155252	383633	41.58	868	875	858	1128	608	868	865.82	4.30	89940	896	881	853	838	810	889	846	1193	260	500	620	1	1	238684063	2067	11.39	0.22	12	0.16	76.00	3880.00	1107	20231122	-21.77	730	20241113	18.63	1028	-15.76	20240222	730	18.63	20241113	1049	-17.45	20231128	730	18.63	20241113	0.62	N	001520	500	1193 억	10262558	N	N	10	N	N
39	20241125	110123	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	867	-1	5	-0.12	300886682	347551	37.67	868	875	858	1128	608	868	865.73	4.30	78085	896	881	853	838	810	889	846	1193	260	500	620	1	1	238684063	2069	11.41	0.22	12	0.15	76.00	3880.00	1107	20231122	-21.68	730	20241113	18.77	1028	-15.66	20240222	730	18.77	20241113	1049	-17.35	20231128	730	18.77	20241113	0.62	N	001520	500	1193 억	10262558	N	N	10	N	N
40	20241125	100122	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	865	-3	5	-0.35	251609151	290761	31.52	868	875	858	1128	608	868	865.35	4.30	66204	896	881	853	838	810	889	846	1193	260	500	620	1	1	238684063	2065	11.38	0.22	12	0.12	76.00	3880.00	1107	20231122	-21.86	730	20241113	18.49	1028	-15.86	20240222	730	18.49	20241113	1049	-17.54	20231128	730	18.49	20241113	0.62	N	001520	500	1193 억	10262558	N	N	10	N	N
41	20241125	090122	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	867	-1	5	-0.12	8640072	9979	1.08	868	869	862	1128	608	868	865.83	4.30	2298	896	881	853	838	810	889	846	1193	260	500	620	1	1	238684063	2069	11.41	0.22	12	0.00	76.00	3880.00	1107	20231122	-21.68	730	20241113	18.77	1028	-15.66	20240222	730	18.77	20241113	1049	-17.35	20231128	730	18.77	20241113	0.62	N	001520	500	1193 억	10262558	N	N	10	N	N
42	20241122	160122	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	868	40	2	4.83	760426826	903287	153.78	830	868	825	1076	580	828	841.74	4.29	8512	855	841	830	816	805	836	811	1193	248	500	590	1	1	238684063	2072	11.42	0.22	12	0.38	76.00	3880.00	1107	20231122	-21.59	730	20241113	18.90	1028	-15.56	20240222	730	18.90	20241113	1107	-21.59	20231122	730	18.90	20241113	0.65	N	001520	500	1193 억	10230996	N	N	10	N	N
43	20241122	150121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	842	14	2	1.69	443531659	533093	90.76	830	845	825	1076	580	828	832.00	4.29	310	855	841	830	816	805	836	811	1193	248	500	590	1	1	238684063	2010	11.08	0.22	12	0.22	76.00	3880.00	1107	20231122	-23.94	730	20241113	15.34	1028	-18.09	20240222	730	15.34	20241113	1107	-23.94	20231122	730	15.34	20241113	0.65	N	001520	500	1193 억	10230996	N	N	0	N	N
44	20241122	140122	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	829	1	2	0.12	321426431	387469	65.97	830	843	825	1076	580	828	829.55	4.29	3806	855	841	830	816	805	836	811	1193	248	500	590	1	1	238684063	1979	10.91	0.21	12	0.16	76.00	3880.00	1107	20231122	-25.11	730	20241113	13.56	1028	-19.36	20240222	730	13.56	20241113	1107	-25.11	20231122	730	13.56	20241113	0.65	N	001520	500	1193 억	10230996	N	N	0	N	N
45	20241122	130122	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	830	2	2	0.24	209745572	252641	43.01	830	843	825	1076	580	828	830.21	4.29	3179	855	841	830	816	805	836	811	1193	248	500	590	1	1	238684063	1981	10.92	0.21	12	0.11	76.00	3880.00	1107	20231122	-25.02	730	20241113	13.70	1028	-19.26	20240222	730	13.70	20241113	1107	-25.02	20231122	730	13.70	20241113	0.65	N	001520	500	1193 억	10230996	N	N	0	N	N
46	20241122	120121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	833	5	2	0.60	135975272	164298	27.97	830	840	825	1076	580	828	827.61	4.29	6530	855	841	830	816	805	836	811	1193	248	500	590	1	1	238684063	1988	10.96	0.21	12	0.07	76.00	3880.00	1107	20231122	-24.75	730	20241113	14.11	1028	-18.97	20240222	730	14.11	20241113	1107	-24.75	20231122	730	14.11	20241113	0.65	N	001520	500	1193 억	10230996	N	N	0	N	N
47	20241122	110121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	828	0	3	0.00	124853824	150908	25.69	830	840	825	1076	580	828	827.35	4.29	5672	855	841	830	816	805	836	811	1193	248	500	590	1	1	238684063	1976	10.89	0.21	12	0.06	76.00	3880.00	1107	20231122	-25.20	730	20241113	13.42	1028	-19.46	20240222	730	13.42	20241113	1107	-25.20	20231122	730	13.42	20241113	0.65	N	001520	500	1193 억	10230996	N	N	0	N	N
48	20241122	100122	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	829	1	2	0.12	102392732	123739	21.07	830	840	825	1076	580	828	827.49	4.29	9009	855	841	830	816	805	836	811	1193	248	500	590	1	1	238684063	1979	10.91	0.21	12	0.05	76.00	3880.00	1107	20231122	-25.11	730	20241113	13.56	1028	-19.36	20240222	730	13.56	20241113	1107	-25.11	20231122	730	13.56	20241113	0.65	N	001520	500	1193 억	10230996	N	N	0	N	N
49	20241122	090121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	831	3	2	0.36	762791	919	0.16	830	831	830	1076	580	828	830.02	4.29	-132	855	841	830	816	805	836	811	1193	248	500	590	1	1	238684063	1983	10.93	0.21	12	0.00	76.00	3880.00	1107	20231122	-24.93	730	20241113	13.84	1028	-19.16	20240222	730	13.84	20241113	1107	-24.93	20231122	730	13.84	20241113	0.65	N	001520	500	1193 억	10230996	N	N	0	N	N
50	20241121	160120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	828	-1	5	-0.12	485531429	586352	76.23	829	844	819	1077	581	829	828.05	4.25	87078	857	842	825	810	793	850	818	1193	248	500	590	1	1	238684063	1976	10.89	0.21	12	0.25	76.00	3880.00	1107	20231122	-25.20	730	20241113	13.42	1028	-19.46	20240222	730	13.42	20241113	1107	-25.20	20231122	730	13.42	20241113	0.62	N	001520	500	1193 억	10148172	N	N	33	N	N
51	20241121	150121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	830	1	2	0.12	455858297	550624	71.58	829	844	819	1077	581	829	827.89	4.25	95774	857	842	825	810	793	850	818	1193	248	500	590	1	1	238684063	1981	10.92	0.21	12	0.23	76.00	3880.00	1107	20231122	-25.02	730	20241113	13.70	1028	-19.26	20240222	730	13.70	20241113	1107	-25.02	20231122	730	13.70	20241113	0.62	N	001520	500	1193 억	10148172	N	N	33	N	N
52	20241121	140122	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	829	0	3	0.00	411470810	496970	64.61	829	844	819	1077	581	829	827.96	4.25	94404	857	842	825	810	793	850	818	1193	248	500	590	1	1	238684063	1979	10.91	0.21	12	0.21	76.00	3880.00	1107	20231122	-25.11	730	20241113	13.56	1028	-19.36	20240222	730	13.56	20241113	1107	-25.11	20231122	730	13.56	20241113	0.62	N	001520	500	1193 억	10148172	N	N	33	N	N
53	20241121	130123	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	825	-4	5	-0.48	342495456	413805	53.80	829	844	819	1077	581	829	827.67	4.25	91395	857	842	825	810	793	850	818	1193	248	500	590	1	1	238684063	1969	10.86	0.21	12	0.17	76.00	3880.00	1107	20231122	-25.47	730	20241113	13.01	1028	-19.75	20240222	730	13.01	20241113	1107	-25.47	20231122	730	13.01	20241113	0.62	N	001520	500	1193 억	10148172	N	N	33	N	N
54	20241121	120121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	832	3	2	0.36	258125320	311808	40.54	829	844	819	1077	581	829	827.83	4.25	68641	857	842	825	810	793	850	818	1193	248	500	590	1	1	238684063	1986	10.95	0.21	12	0.13	76.00	3880.00	1107	20231122	-24.84	730	20241113	13.97	1028	-19.07	20240222	730	13.97	20241113	1107	-24.84	20231122	730	13.97	20241113	0.62	N	001520	500	1193 억	10148172	N	N	33	N	N
55	20241121	110121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	831	2	2	0.24	214565067	259579	33.75	829	844	819	1077	581	829	826.59	4.25	78375	857	842	825	810	793	850	818	1193	248	500	590	1	1	238684063	1983	10.93	0.21	12	0.11	76.00	3880.00	1107	20231122	-24.93	730	20241113	13.84	1028	-19.16	20240222	730	13.84	20241113	1107	-24.93	20231122	730	13.84	20241113	0.62	N	001520	500	1193 억	10148172	N	N	33	N	N
56	20241121	100122	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	829	0	3	0.00	134690919	162879	21.17	829	844	819	1077	581	829	826.93	4.25	56102	857	842	825	810	793	850	818	1193	248	500	590	1	1	238684063	1979	10.91	0.21	12	0.07	76.00	3880.00	1107	20231122	-25.11	730	20241113	13.56	1028	-19.36	20240222	730	13.56	20241113	1107	-25.11	20231122	730	13.56	20241113	0.62	N	001520	500	1193 억	10148172	N	N	33	N	N
57	20241121	090121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	827	-2	5	-0.24	1837087	2213	0.29	829	832	827	1077	581	829	830.30	4.25	-9	857	842	825	810	793	850	818	1193	248	500	590	1	1	238684063	1974	10.88	0.21	12	0.00	76.00	3880.00	1107	20231122	-25.29	730	20241113	13.29	1028	-19.55	20240222	730	13.29	20241113	1107	-25.29	20231122	730	13.29	20241113	0.62	N	001520	500	1193 억	10148172	N	N	33	N	N
58	20241120	160121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	829	2	2	0.24	628791574	765362	17.05	815	840	808	1075	579	827	821.55	4.22	61112	915	871	846	802	777	893	824	1193	248	500	590	1	1	238684063	1979	10.91	0.21	12	0.32	76.00	3880.00	1107	20231122	-25.11	730	20241113	13.56	1028	-19.36	20240222	730	13.56	20241113	1107	-25.11	20231122	730	13.56	20241113	0.64	N	001520	500	1193 억	10078200	N	N	33	N	N
59	20241120	150121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	834	7	2	0.85	590132040	718964	16.01	815	840	808	1075	579	827	820.81	4.22	62655	915	871	846	802	777	893	824	1193	248	500	590	1	1	238684063	1991	10.97	0.21	12	0.30	76.00	3880.00	1107	20231122	-24.66	730	20241113	14.25	1028	-18.87	20240222	730	14.25	20241113	1107	-24.66	20231122	730	14.25	20241113	0.64	N	001520	500	1193 억	10078200	N	N	0	N	N
60	20241120	140122	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	830	3	2	0.36	559586342	682214	15.20	815	840	808	1075	579	827	820.25	4.22	63441	915	871	846	802	777	893	824	1193	248	500	590	1	1	238684063	1981	10.92	0.21	12	0.29	76.00	3880.00	1107	20231122	-25.02	730	20241113	13.70	1028	-19.26	20240222	730	13.70	20241113	1107	-25.02	20231122	730	13.70	20241113	0.64	N	001520	500	1193 억	10078200	N	N	0	N	N
61	20241120	130123	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	835	8	2	0.97	498945034	609301	13.57	815	840	808	1075	579	827	818.88	4.22	63532	915	871	846	802	777	893	824	1193	248	500	590	1	1	238684063	1993	10.99	0.22	12	0.26	76.00	3880.00	1107	20231122	-24.57	730	20241113	14.38	1028	-18.77	20240222	730	14.38	20241113	1107	-24.57	20231122	730	14.38	20241113	0.64	N	001520	500	1193 억	10078200	N	N	0	N	N
62	20241120	120122	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	824	-3	5	-0.36	370421656	454666	10.13	815	827	808	1075	579	827	814.71	4.22	70371	915	871	846	802	777	893	824	1193	248	500	590	1	1	238684063	1967	10.84	0.21	12	0.19	76.00	3880.00	1107	20231122	-25.56	730	20241113	12.88	1028	-19.84	20240222	730	12.88	20241113	1107	-25.56	20231122	730	12.88	20241113	0.64	N	001520	500	1193 억	10078200	N	N	0	N	N
63	20241120	110122	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	819	-8	5	-0.97	346006331	424934	9.46	815	827	808	1075	579	827	814.26	4.22	73840	915	871	846	802	777	893	824	1193	248	500	590	1	1	238684063	1955	10.78	0.21	12	0.18	76.00	3880.00	1107	20231122	-26.02	730	20241113	12.19	1028	-20.33	20240222	730	12.19	20241113	1107	-26.02	20231122	730	12.19	20241113	0.64	N	001520	500	1193 억	10078200	N	N	0	N	N
64	20241120	100122	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	816	-11	5	-1.33	239550531	294013	6.55	815	827	810	1075	579	827	814.76	4.22	52123	915	871	846	802	777	893	824	1193	248	500	590	1	1	238684063	1948	10.74	0.21	12	0.12	76.00	3880.00	1107	20231122	-26.29	730	20241113	11.78	1028	-20.62	20240222	730	11.78	20241113	1107	-26.29	20231122	730	11.78	20241113	0.64	N	001520	500	1193 억	10078200	N	N	0	N	N
65	20241120	090122	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	819	-8	5	-0.97	36697776	45013	1.00	815	824	814	1075	579	827	815.27	4.22	23431	915	871	846	802	777	893	824	1193	248	500	590	1	1	238684063	1955	10.78	0.21	12	0.02	76.00	3880.00	1107	20231122	-26.02	730	20241113	12.19	1028	-20.33	20240222	730	12.19	20241113	1107	-26.02	20231122	730	12.19	20241113	0.64	N	001520	500	1193 억	10078200	N	N	0	N	N
66	20241119	160121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	827	28	2	3.50	3803336445	4462201	498.05	825	890	821	1038	560	799	852.38	4.25	-66874	845	822	777	754	709	833	765	1193	239	500	570	1	1	238684063	1974	10.88	0.21	12	1.87	76.00	3880.00	1107	20231122	-25.29	730	20241113	13.29	1028	-19.55	20240222	730	13.29	20241113	1107	-25.29	20231122	730	13.29	20241113	0.65	N	001520	500	1193 억	10152647	N	N	113	N	N
67	20241119	150121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	840	41	2	5.13	3682645920	4317202	481.87	825	890	821	1038	560	799	853.02	4.25	-61279	845	822	777	754	709	833	765	1193	239	500	570	1	1	238684063	2005	11.05	0.22	12	1.81	76.00	3880.00	1107	20231122	-24.12	730	20241113	15.07	1028	-18.29	20240222	730	15.07	20241113	1107	-24.12	20231122	730	15.07	20241113	0.65	N	001520	500	1193 억	10152647	N	N	113	N	N
68	20241119	140120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	829	30	2	3.75	3471449544	4064965	453.71	825	890	821	1038	560	799	853.99	4.25	-68794	845	822	777	754	709	833	765	1193	239	500	570	1	1	238684063	1979	10.91	0.21	12	1.70	76.00	3880.00	1107	20231122	-25.11	730	20241113	13.56	1028	-19.36	20240222	730	13.56	20241113	1107	-25.11	20231122	730	13.56	20241113	0.65	N	001520	500	1193 억	10152647	N	N	113	N	N
69	20241119	130120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	844	45	2	5.63	3120026029	3644217	406.75	825	890	821	1038	560	799	856.16	4.25	-60134	845	822	777	754	709	833	765	1193	239	500	570	1	1	238684063	2014	11.11	0.22	12	1.53	76.00	3880.00	1107	20231122	-23.76	730	20241113	15.62	1028	-17.90	20240222	730	15.62	20241113	1107	-23.76	20231122	730	15.62	20241113	0.65	N	001520	500	1193 억	10152647	N	N	113	N	N
70	20241119	120120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	838	39	2	4.88	2996574487	3497087	390.33	825	890	821	1038	560	799	856.88	4.25	-62200	845	822	777	754	709	833	765	1193	239	500	570	1	1	238684063	2000	11.03	0.22	12	1.47	76.00	3880.00	1107	20231122	-24.30	730	20241113	14.79	1028	-18.48	20240222	730	14.79	20241113	1107	-24.30	20231122	730	14.79	20241113	0.65	N	001520	500	1193 억	10152647	N	N	113	N	N
71	20241119	110121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	837	38	2	4.76	2822989474	3290515	367.27	825	890	821	1038	560	799	857.92	4.25	-47860	845	822	777	754	709	833	765	1193	239	500	570	1	1	238684063	1998	11.01	0.22	12	1.38	76.00	3880.00	1107	20231122	-24.39	730	20241113	14.66	1028	-18.58	20240222	730	14.66	20241113	1107	-24.39	20231122	730	14.66	20241113	0.65	N	001520	500	1193 억	10152647	N	N	113	N	N
72	20241119	100122	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	859	60	2	7.51	2432506492	2827949	315.64	825	890	821	1038	560	799	860.17	4.25	-60660	845	822	777	754	709	833	765	1193	239	500	570	1	1	238684063	2050	11.30	0.22	12	1.18	76.00	3880.00	1107	20231122	-22.40	730	20241113	17.67	1028	-16.44	20240222	730	17.67	20241113	1107	-22.40	20231122	730	17.67	20241113	0.65	N	001520	500	1193 억	10152647	N	N	113	N	N
73	20241119	090121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	837	38	2	4.76	184673782	222971	24.89	825	839	821	1038	560	799	828.24	4.25	-6764	845	822	777	754	709	833	765	1193	239	500	570	1	1	238684063	1998	11.01	0.22	12	0.09	76.00	3880.00	1107	20231122	-24.39	730	20241113	14.66	1028	-18.58	20240222	730	14.66	20241113	1107	-24.39	20231122	730	14.66	20241113	0.65	N	001520	500	1193 억	10152647	N	N	113	N	N
74	20241118	160120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	799	56	2	7.54	627579354	805414	554.63	743	800	732	965	521	743	778.22	4.22	117571	760	751	744	735	728	748	732	1193	222	500	530	1	1	238684063	1907	10.51	0.21	12	0.34	76.00	3880.00	1107	20231122	-27.82	730	20241113	9.45	1028	-22.28	20240222	730	9.45	20241113	1107	-27.82	20231122	730	9.45	20241113	0.65	N	001520	500	1193 억	10062342	N	N	113	N	N
75	20241118	150121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	788	45	2	6.06	498563280	642824	442.66	743	800	732	965	521	743	775.58	4.22	97086	760	751	744	735	728	748	732	1193	222	500	530	1	1	238684063	1881	10.37	0.20	12	0.27	76.00	3880.00	1107	20231122	-28.82	730	20241113	7.95	1028	-23.35	20240222	730	7.95	20241113	1107	-28.82	20231122	730	7.95	20241113	0.65	N	001520	500	1193 억	10062342	N	N	0	N	N
76	20241118	140121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	779	36	2	4.85	284294275	370718	255.29	743	780	732	965	521	743	766.87	4.22	68765	760	751	744	735	728	748	732	1193	222	500	530	1	1	238684063	1859	10.25	0.20	12	0.16	76.00	3880.00	1107	20231122	-29.63	730	20241113	6.71	1028	-24.22	20240222	730	6.71	20241113	1107	-29.63	20231122	730	6.71	20241113	0.65	N	001520	500	1193 억	10062342	N	N	0	N	N
77	20241118	130121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	771	28	2	3.77	149334727	196180	135.09	743	773	732	965	521	743	761.21	4.22	51117	760	751	744	735	728	748	732	1193	222	500	530	1	1	238684063	1840	10.14	0.20	12	0.08	76.00	3880.00	1107	20231122	-30.35	730	20241113	5.62	1028	-25.00	20240222	730	5.62	20241113	1107	-30.35	20231122	730	5.62	20241113	0.65	N	001520	500	1193 억	10062342	N	N	0	N	N
78	20241118	120121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	766	23	2	3.10	119024988	156830	108.00	743	769	732	965	521	743	758.94	4.22	45313	760	751	744	735	728	748	732	1193	222	500	530	1	1	238684063	1828	10.08	0.20	12	0.07	76.00	3880.00	1107	20231122	-30.80	730	20241113	4.93	1028	-25.49	20240222	730	4.93	20241113	1107	-30.80	20231122	730	4.93	20241113	0.65	N	001520	500	1193 억	10062342	N	N	0	N	N
79	20241118	110120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	761	18	2	2.42	87061535	114989	79.18	743	765	732	965	521	743	757.13	4.22	35663	760	751	744	735	728	748	732	1193	222	500	530	1	1	238684063	1816	10.01	0.20	12	0.05	76.00	3880.00	1107	20231122	-31.26	730	20241113	4.25	1028	-25.97	20240222	730	4.25	20241113	1107	-31.26	20231122	730	4.25	20241113	0.65	N	001520	500	1193 억	10062342	N	N	0	N	N
80	20241118	100120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	760	17	2	2.29	27716083	37004	25.48	743	765	732	965	521	743	749.00	4.22	11403	760	751	744	735	728	748	732	1193	222	500	530	1	1	238684063	1814	10.00	0.20	12	0.02	76.00	3880.00	1107	20231122	-31.35	730	20241113	4.11	1028	-26.07	20240222	730	4.11	20241113	1107	-31.35	20231122	730	4.11	20241113	0.65	N	001520	500	1193 억	10062342	N	N	0	N	N
81	20241118	090120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	753	10	2	1.35	9409030	12721	8.76	743	753	732	965	521	743	739.65	4.22	542	760	751	744	735	728	748	732	1193	222	500	530	1	1	238684063	1797	9.91	0.19	12	0.01	76.00	3880.00	1107	20231122	-31.98	730	20241113	3.15	1028	-26.75	20240222	730	3.15	20241113	1107	-31.98	20231122	730	3.15	20241113	0.65	N	001520	500	1193 억	10062342	N	N	0	N	N
82	20241115	160121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	743	-2	5	-0.27	107853913	145066	166.06	744	753	737	968	522	745	743.48	4.20	33076	757	751	744	738	731	754	741	1193	223	500	530	1	1	238684063	1773	9.78	0.19	12	0.06	76.00	3880.00	1107	20231122	-32.88	730	20241113	1.78	1028	-27.72	20240222	730	1.78	20241113	1107	-32.88	20231122	730	1.78	20241113	0.62	N	001520	500	1193 억	10034329	N	N	0	N	N
83	20241115	150122	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	751	6	2	0.81	97989427	131822	150.90	744	753	737	968	522	745	743.35	4.20	33974	757	751	744	738	731	754	741	1193	223	500	530	1	1	238684063	1793	9.88	0.19	12	0.06	76.00	3880.00	1107	20231122	-32.16	730	20241113	2.88	1028	-26.95	20240222	730	2.88	20241113	1107	-32.16	20231122	730	2.88	20241113	0.62	N	001520	500	1193 억	10034329	N	N	0	N	N
84	20241115	140122	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	750	5	2	0.67	94544732	127235	145.65	744	753	737	968	522	745	743.07	4.20	32332	757	751	744	738	731	754	741	1193	223	500	530	1	1	238684063	1790	9.87	0.19	12	0.05	76.00	3880.00	1107	20231122	-32.25	730	20241113	2.74	1028	-27.04	20240222	730	2.74	20241113	1107	-32.25	20231122	730	2.74	20241113	0.62	N	001520	500	1193 억	10034329	N	N	0	N	N
85	20241115	130121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	750	5	2	0.67	91748901	123504	141.38	744	753	737	968	522	745	742.88	4.20	30505	757	751	744	738	731	754	741	1193	223	500	530	1	1	238684063	1790	9.87	0.19	12	0.05	76.00	3880.00	1107	20231122	-32.25	730	20241113	2.74	1028	-27.04	20240222	730	2.74	20241113	1107	-32.25	20231122	730	2.74	20241113	0.62	N	001520	500	1193 억	10034329	N	N	0	N	N
86	20241115	120121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	747	2	2	0.27	85972441	115799	132.56	744	753	737	968	522	745	742.43	4.20	29193	757	751	744	738	731	754	741	1193	223	500	530	1	1	238684063	1783	9.83	0.19	12	0.05	76.00	3880.00	1107	20231122	-32.52	730	20241113	2.33	1028	-27.33	20240222	730	2.33	20241113	1107	-32.52	20231122	730	2.33	20241113	0.62	N	001520	500	1193 억	10034329	N	N	0	N	N
87	20241115	110121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	741	-4	5	-0.54	53022182	71668	82.04	744	750	737	968	522	745	739.83	4.20	24431	757	751	744	738	731	754	741	1193	223	500	530	1	1	238684063	1769	9.75	0.19	12	0.03	76.00	3880.00	1107	20231122	-33.06	730	20241113	1.51	1028	-27.92	20240222	730	1.51	20241113	1107	-33.06	20231122	730	1.51	20241113	0.62	N	001520	500	1193 억	10034329	N	N	0	N	N
88	20241115	100121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	743	-2	5	-0.27	43286402	58505	66.97	744	750	737	968	522	745	739.88	4.20	22581	757	751	744	738	731	754	741	1193	223	500	530	1	1	238684063	1773	9.78	0.19	12	0.02	76.00	3880.00	1107	20231122	-32.88	730	20241113	1.78	1028	-27.72	20240222	730	1.78	20241113	1107	-32.88	20231122	730	1.78	20241113	0.62	N	001520	500	1193 억	10034329	N	N	0	N	N
89	20241115	090138	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	745	0	3	0.00	46874	63	0.07	744	745	744	968	522	745	744.03	4.20	11	757	751	744	738	731	754	741	1193	223	500	530	1	1	238684063	1778	9.80	0.19	12	0.00	76.00	3880.00	1107	20231122	-32.70	730	20241113	2.05	1028	-27.53	20240222	730	2.05	20241113	1107	-32.70	20231122	730	2.05	20241113	0.62	N	001520	500	1193 억	10034329	N	N	0	N	N
90	20241114	160120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	744	-1	5	-0.13	60096270	80798	27.93	744	750	737	968	522	745	743.78	4.20	12570	768	756	743	731	718	757	732	1193	223	500	530	1	1	238684063	1776	9.79	0.19	12	0.03	76.00	3880.00	1107	20231122	-32.79	730	20241113	1.92	1028	-27.63	20240222	730	1.92	20241113	1107	-32.79	20231122	730	1.92	20241113	0.61	N	001520	500	1193 억	10022172	N	N	0	N	N
91	20241114	150121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	744	-1	5	-0.13	52577730	70684	24.44	744	750	737	968	522	745	743.84	4.20	12989	768	756	743	731	718	757	732	1193	223	500	530	1	1	238684063	1776	9.79	0.19	12	0.03	76.00	3880.00	1107	20231122	-32.79	730	20241113	1.92	1028	-27.63	20240222	730	1.92	20241113	1107	-32.79	20231122	730	1.92	20241113	0.61	N	001520	500	1193 억	10022172	N	N	0	N	N
92	20241114	140121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	745	0	3	0.00	39708738	53383	18.46	744	750	737	968	522	745	743.85	4.20	11883	768	756	743	731	718	757	732	1193	223	500	530	1	1	238684063	1778	9.80	0.19	12	0.02	76.00	3880.00	1107	20231122	-32.70	730	20241113	2.05	1028	-27.53	20240222	730	2.05	20241113	1107	-32.70	20231122	730	2.05	20241113	0.61	N	001520	500	1193 억	10022172	N	N	0	N	N
93	20241114	130121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	745	0	3	0.00	34023170	45730	15.81	744	750	737	968	522	745	744.00	4.20	10036	768	756	743	731	718	757	732	1193	223	500	530	1	1	238684063	1778	9.80	0.19	12	0.02	76.00	3880.00	1107	20231122	-32.70	730	20241113	2.05	1028	-27.53	20240222	730	2.05	20241113	1107	-32.70	20231122	730	2.05	20241113	0.61	N	001520	500	1193 억	10022172	N	N	0	N	N
94	20241114	120120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	746	1	2	0.13	22533077	30254	10.46	744	750	737	968	522	745	744.80	4.20	6428	768	756	743	731	718	757	732	1193	223	500	530	1	1	238684063	1781	9.82	0.19	12	0.01	76.00	3880.00	1107	20231122	-32.61	730	20241113	2.19	1028	-27.43	20240222	730	2.19	20241113	1107	-32.61	20231122	730	2.19	20241113	0.61	N	001520	500	1193 억	10022172	N	N	0	N	N
95	20241114	110121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	744	-1	5	-0.13	19757914	26529	9.17	744	750	737	968	522	745	744.77	4.20	6113	768	756	743	731	718	757	732	1193	223	500	530	1	1	238684063	1776	9.79	0.19	12	0.01	76.00	3880.00	1107	20231122	-32.79	730	20241113	1.92	1028	-27.63	20240222	730	1.92	20241113	1107	-32.79	20231122	730	1.92	20241113	0.61	N	001520	500	1193 억	10022172	N	N	0	N	N
96	20241114	100122	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	744	-1	5	-0.13	1355462	1825	0.63	744	744	741	968	522	745	742.72	4.20	172	768	756	743	731	718	757	732	1193	223	500	530	1	1	238684063	1776	9.79	0.19	12	0.00	76.00	3880.00	1107	20231122	-32.79	730	20241113	1.92	1028	-27.63	20240222	730	1.92	20241113	1107	-32.79	20231122	730	1.92	20241113	0.61	N	001520	500	1193 억	10022172	N	N	0	N	N
97	20241114	090120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	745	0	3	0.00	0	0	0.00	0	0	0	968	522	745	0.00	4.20	0	768	756	743	731	718	757	732	1193	223	500	530	1	1	238684063	1778	9.80	0.19	12	0.00	76.00	3880.00	1107	20231122	-32.70	730	20241113	2.05	1028	-27.53	20240222	730	2.05	20241113	1107	-32.70	20231122	730	2.05	20241113	0.61	N	001520	500	1193 억	10022172	N	N	0	N	N
98	20241112	160120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	748	-9	5	-1.19	193773225	256981	166.08	753	762	746	984	530	757	754.05	4.17	12912	771	764	757	750	743	760	746	1193	227	500	540	1	1	238684063	1785	9.84	0.19	12	0.11	76.00	3880.00	1107	20231122	-32.43	734	20240806	1.91	1028	-27.24	20240222	734	1.91	20240806	1107	-32.43	20231122	734	1.91	20240806	0.60	N	001520	500	1193 억	9960294	N	N	0	N	N
99	20241112	150120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	758	1	2	0.13	103431459	136505	88.22	753	762	753	984	530	757	757.71	4.17	12085	771	764	757	750	743	760	746	1193	227	500	540	1	1	238684063	1809	9.97	0.20	12	0.06	76.00	3880.00	1107	20231122	-31.53	734	20240806	3.27	1028	-26.26	20240222	734	3.27	20240806	1107	-31.53	20231122	734	3.27	20240806	0.60	N	001520	500	1193 억	9960294	N	N	0	N	N
100	20241112	140121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	757	0	3	0.00	93377198	123254	79.66	753	762	753	984	530	757	757.60	4.17	12279	771	764	757	750	743	760	746	1193	227	500	540	1	1	238684063	1807	9.96	0.20	12	0.05	76.00	3880.00	1107	20231122	-31.62	734	20240806	3.13	1028	-26.36	20240222	734	3.13	20240806	1107	-31.62	20231122	734	3.13	20240806	0.60	N	001520	500	1193 억	9960294	N	N	0	N	N
101	20241112	130120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	759	2	2	0.26	66775852	88103	56.94	753	762	753	984	530	757	757.93	4.17	6966	771	764	757	750	743	760	746	1193	227	500	540	1	1	238684063	1812	9.99	0.20	12	0.04	76.00	3880.00	1107	20231122	-31.44	734	20240806	3.41	1028	-26.17	20240222	734	3.41	20240806	1107	-31.44	20231122	734	3.41	20240806	0.60	N	001520	500	1193 억	9960294	N	N	0	N	N
102	20241112	120120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	759	2	2	0.26	52186362	68863	44.51	753	762	753	984	530	757	757.83	4.17	5793	771	764	757	750	743	760	746	1193	227	500	540	1	1	238684063	1812	9.99	0.20	12	0.03	76.00	3880.00	1107	20231122	-31.44	734	20240806	3.41	1028	-26.17	20240222	734	3.41	20240806	1107	-31.44	20231122	734	3.41	20240806	0.60	N	001520	500	1193 억	9960294	N	N	0	N	N
103	20241112	110120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	760	3	2	0.40	36064928	47641	30.79	753	762	753	984	530	757	757.01	4.17	3273	771	764	757	750	743	760	746	1193	227	500	540	1	1	238684063	1814	10.00	0.20	12	0.02	76.00	3880.00	1107	20231122	-31.35	734	20240806	3.54	1028	-26.07	20240222	734	3.54	20240806	1107	-31.35	20231122	734	3.54	20240806	0.60	N	001520	500	1193 억	9960294	N	N	0	N	N
104	20241112	100120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	756	-1	5	-0.13	18055147	23891	15.44	753	759	753	984	530	757	755.73	4.17	2615	771	764	757	750	743	760	746	1193	227	500	540	1	1	238684063	1804	9.95	0.19	12	0.01	76.00	3880.00	1107	20231122	-31.71	734	20240806	3.00	1028	-26.46	20240222	734	3.00	20240806	1107	-31.71	20231122	734	3.00	20240806	0.60	N	001520	500	1193 억	9960294	N	N	0	N	N
105	20241112	090120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	753	-4	5	-0.53	166413	221	0.14	753	753	753	984	530	757	753.00	4.17	12	771	764	757	750	743	760	746	1193	227	500	540	1	1	238684063	1797	9.91	0.19	12	0.00	76.00	3880.00	1107	20231122	-31.98	734	20240806	2.59	1028	-26.75	20240222	734	2.59	20240806	1107	-31.98	20231122	734	2.59	20240806	0.60	N	001520	500	1193 억	9960294	N	N	0	N	N
106	20241111	160119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	757	-6	5	-0.79	116446207	154227	257.07	763	764	750	991	535	763	755.03	4.17	-2496	773	767	763	757	753	766	756	1193	228	500	540	1	1	238684063	1807	9.96	0.20	12	0.06	76.00	3880.00	1107	20231122	-31.62	734	20240806	3.13	1028	-26.36	20240222	734	3.13	20240806	1107	-31.62	20231122	734	3.13	20240806	0.60	N	001520	500	1193 억	9950306	N	N	44	N	N
107	20241111	150121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	757	-6	5	-0.79	109679460	145250	242.11	763	764	750	991	535	763	755.11	4.17	-4591	773	767	763	757	753	766	756	1193	228	500	540	1	1	238684063	1807	9.96	0.20	12	0.06	76.00	3880.00	1107	20231122	-31.62	734	20240806	3.13	1028	-26.36	20240222	734	3.13	20240806	1107	-31.62	20231122	734	3.13	20240806	0.60	N	001520	500	1193 억	9950306	N	N	44	N	N
108	20241111	140120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	755	-8	5	-1.05	105960890	140322	233.89	763	764	750	991	535	763	755.13	4.17	-4401	773	767	763	757	753	766	756	1193	228	500	540	1	1	238684063	1802	9.93	0.19	12	0.06	76.00	3880.00	1107	20231122	-31.80	734	20240806	2.86	1028	-26.56	20240222	734	2.86	20240806	1107	-31.80	20231122	734	2.86	20240806	0.60	N	001520	500	1193 억	9950306	N	N	44	N	N
109	20241111	130120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	756	-7	5	-0.92	99823303	132204	220.36	763	764	750	991	535	763	755.07	4.17	-4503	773	767	763	757	753	766	756	1193	228	500	540	1	1	238684063	1804	9.95	0.19	12	0.06	76.00	3880.00	1107	20231122	-31.71	734	20240806	3.00	1028	-26.46	20240222	734	3.00	20240806	1107	-31.71	20231122	734	3.00	20240806	0.60	N	001520	500	1193 억	9950306	N	N	44	N	N
110	20241111	120120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	756	-7	5	-0.92	90558974	119954	199.94	763	764	750	991	535	763	754.95	4.17	-2940	773	767	763	757	753	766	756	1193	228	500	540	1	1	238684063	1804	9.95	0.19	12	0.05	76.00	3880.00	1107	20231122	-31.71	734	20240806	3.00	1028	-26.46	20240222	734	3.00	20240806	1107	-31.71	20231122	734	3.00	20240806	0.60	N	001520	500	1193 억	9950306	N	N	44	N	N
111	20241111	110120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	757	-6	5	-0.79	28635469	37727	62.88	763	764	756	991	535	763	759.02	4.17	-4108	773	767	763	757	753	766	756	1193	228	500	540	1	1	238684063	1807	9.96	0.20	12	0.02	76.00	3880.00	1107	20231122	-31.62	734	20240806	3.13	1028	-26.36	20240222	734	3.13	20240806	1107	-31.62	20231122	734	3.13	20240806	0.60	N	001520	500	1193 억	9950306	N	N	44	N	N
112	20241111	100119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	758	-5	5	-0.66	18189895	23940	39.90	763	764	756	991	535	763	759.81	4.17	-4208	773	767	763	757	753	766	756	1193	228	500	540	1	1	238684063	1809	9.97	0.20	12	0.01	76.00	3880.00	1107	20231122	-31.53	734	20240806	3.27	1028	-26.26	20240222	734	3.27	20240806	1107	-31.53	20231122	734	3.27	20240806	0.60	N	001520	500	1193 억	9950306	N	N	44	N	N
113	20241111	090120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	763	0	3	0.00	3052	4	0.01	763	763	763	991	535	763	763.00	4.17	0	773	767	763	757	753	766	756	1193	228	500	540	1	1	238684063	1821	10.04	0.20	12	0.00	76.00	3880.00	1107	20231122	-31.07	734	20240806	3.95	1028	-25.78	20240222	734	3.95	20240806	1107	-31.07	20231122	734	3.95	20240806	0.60	N	001520	500	1193 억	9950306	N	N	44	N	N
114	20241108	160118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	763	-1	5	-0.13	45747766	59991	87.73	764	769	759	993	535	764	762.58	4.17	22593	773	768	763	758	753	766	756	1193	229	500	550	1	1	238684063	1821	10.04	0.20	12	0.03	76.00	3880.00	1107	20231122	-31.07	734	20240806	3.95	1028	-25.78	20240222	734	3.95	20240806	1107	-31.07	20231122	734	3.95	20240806	0.62	N	001520	500	1193 억	9942224	N	N	44	N	N
115	20241108	150120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	764	0	3	0.00	45214347	59292	86.71	764	769	759	993	535	764	762.57	4.17	22775	773	768	763	758	753	766	756	1193	229	500	550	1	1	238684063	1824	10.05	0.20	12	0.02	76.00	3880.00	1107	20231122	-30.98	734	20240806	4.09	1028	-25.68	20240222	734	4.09	20240806	1107	-30.98	20231122	734	4.09	20240806	0.62	N	001520	500	1193 억	9942224	N	N	61	N	N
116	20241108	140120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	764	0	3	0.00	41166415	53993	78.96	764	769	759	993	535	764	762.44	4.17	19889	773	768	763	758	753	766	756	1193	229	500	550	1	1	238684063	1824	10.05	0.20	12	0.02	76.00	3880.00	1107	20231122	-30.98	734	20240806	4.09	1028	-25.68	20240222	734	4.09	20240806	1107	-30.98	20231122	734	4.09	20240806	0.62	N	001520	500	1193 억	9942224	N	N	61	N	N
117	20241108	130119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	764	0	3	0.00	34369370	45085	65.93	764	769	759	993	535	764	762.32	4.17	16976	773	768	763	758	753	766	756	1193	229	500	550	1	1	238684063	1824	10.05	0.20	12	0.02	76.00	3880.00	1107	20231122	-30.98	734	20240806	4.09	1028	-25.68	20240222	734	4.09	20240806	1107	-30.98	20231122	734	4.09	20240806	0.62	N	001520	500	1193 억	9942224	N	N	61	N	N
118	20241108	120120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	764	0	3	0.00	25855951	33935	49.63	764	769	759	993	535	764	761.93	4.17	9628	773	768	763	758	753	766	756	1193	229	500	550	1	1	238684063	1824	10.05	0.20	12	0.01	76.00	3880.00	1107	20231122	-30.98	734	20240806	4.09	1028	-25.68	20240222	734	4.09	20240806	1107	-30.98	20231122	734	4.09	20240806	0.62	N	001520	500	1193 억	9942224	N	N	61	N	N
119	20241108	110120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	762	-2	5	-0.26	20906351	27451	40.15	764	769	759	993	535	764	761.59	4.17	4667	773	768	763	758	753	766	756	1193	229	500	550	1	1	238684063	1819	10.03	0.20	12	0.01	76.00	3880.00	1107	20231122	-31.17	734	20240806	3.81	1028	-25.88	20240222	734	3.81	20240806	1107	-31.17	20231122	734	3.81	20240806	0.62	N	001520	500	1193 억	9942224	N	N	61	N	N
120	20241108	100119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	760	-4	5	-0.52	14872906	19521	28.55	764	769	759	993	535	764	761.89	4.17	3601	773	768	763	758	753	766	756	1193	229	500	550	1	1	238684063	1814	10.00	0.20	12	0.01	76.00	3880.00	1107	20231122	-31.35	734	20240806	3.54	1028	-26.07	20240222	734	3.54	20240806	1107	-31.35	20231122	734	3.54	20240806	0.62	N	001520	500	1193 억	9942224	N	N	61	N	N
121	20241108	090120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	764	0	3	0.00	582932	763	1.12	764	764	764	993	535	764	764.00	4.17	-8	773	768	763	758	753	766	756	1193	229	500	550	1	1	238684063	1824	10.05	0.20	12	0.00	76.00	3880.00	1107	20231122	-30.98	734	20240806	4.09	1028	-25.68	20240222	734	4.09	20240806	1107	-30.98	20231122	734	4.09	20240806	0.62	N	001520	500	1193 억	9942224	N	N	61	N	N
122	20241107	160119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	764	-4	5	-0.52	52106455	68351	42.72	768	768	758	998	538	768	762.34	4.17	2034	780	773	768	761	756	777	765	1193	230	500	550	1	1	238684063	1824	10.05	0.20	12	0.03	76.00	3880.00	1107	20231122	-30.98	734	20240806	4.09	1028	-25.68	20240222	734	4.09	20240806	1107	-30.98	20231122	734	4.09	20240806	0.64	N	001520	500	1193 억	9941495	N	N	61	N	N
123	20241107	150118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	765	-3	5	-0.39	22692839	29701	18.56	768	768	761	998	538	768	764.04	4.17	1458	780	773	768	761	756	777	765	1193	230	500	550	1	1	238684063	1826	10.07	0.20	12	0.01	76.00	3880.00	1107	20231122	-30.89	734	20240806	4.22	1028	-25.58	20240222	734	4.22	20240806	1107	-30.89	20231122	734	4.22	20240806	0.64	N	001520	500	1193 억	9941495	N	N	79	N	N
124	20241107	140120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	767	-1	5	-0.13	20832091	27269	17.04	768	768	761	998	538	768	763.95	4.17	1343	780	773	768	761	756	777	765	1193	230	500	550	1	1	238684063	1831	10.09	0.20	12	0.01	76.00	3880.00	1107	20231122	-30.71	734	20240806	4.50	1028	-25.39	20240222	734	4.50	20240806	1107	-30.71	20231122	734	4.50	20240806	0.64	N	001520	500	1193 억	9941495	N	N	79	N	N
125	20241107	130120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	766	-2	5	-0.26	18725800	24517	15.32	768	768	761	998	538	768	763.79	4.17	1073	780	773	768	761	756	777	765	1193	230	500	550	1	1	238684063	1828	10.08	0.20	12	0.01	76.00	3880.00	1107	20231122	-30.80	734	20240806	4.36	1028	-25.49	20240222	734	4.36	20240806	1107	-30.80	20231122	734	4.36	20240806	0.64	N	001520	500	1193 억	9941495	N	N	79	N	N
126	20241107	120119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	766	-2	5	-0.26	16462955	21559	13.48	768	768	761	998	538	768	763.62	4.17	744	780	773	768	761	756	777	765	1193	230	500	550	1	1	238684063	1828	10.08	0.20	12	0.01	76.00	3880.00	1107	20231122	-30.80	734	20240806	4.36	1028	-25.49	20240222	734	4.36	20240806	1107	-30.80	20231122	734	4.36	20240806	0.64	N	001520	500	1193 억	9941495	N	N	79	N	N
127	20241107	110119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	765	-3	5	-0.39	14753956	19323	12.08	768	768	761	998	538	768	763.54	4.17	463	780	773	768	761	756	777	765	1193	230	500	550	1	1	238684063	1826	10.07	0.20	12	0.01	76.00	3880.00	1107	20231122	-30.89	734	20240806	4.22	1028	-25.58	20240222	734	4.22	20240806	1107	-30.89	20231122	734	4.22	20240806	0.64	N	001520	500	1193 억	9941495	N	N	79	N	N
128	20241107	100119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	765	-3	5	-0.39	7209528	9441	5.90	768	768	761	998	538	768	763.64	4.17	189	780	773	768	761	756	777	765	1193	230	500	550	1	1	238684063	1826	10.07	0.20	12	0.00	76.00	3880.00	1107	20231122	-30.89	734	20240806	4.22	1028	-25.58	20240222	734	4.22	20240806	1107	-30.89	20231122	734	4.22	20240806	0.64	N	001520	500	1193 억	9941495	N	N	79	N	N
129	20241107	090119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	768	0	3	0.00	154368	201	0.13	768	768	768	998	538	768	768.00	4.17	0	780	773	768	761	756	777	765	1193	230	500	550	1	1	238684063	1833	10.11	0.20	12	0.00	76.00	3880.00	1107	20231122	-30.62	734	20240806	4.63	1028	-25.29	20240222	734	4.63	20240806	1107	-30.62	20231122	734	4.63	20240806	0.64	N	001520	500	1193 억	9941495	N	N	79	N	N
130	20241106	160119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	768	-1	5	-0.13	122468397	159954	354.33	765	775	763	999	539	769	765.65	4.17	-244	773	771	768	766	763	772	767	1193	230	500	550	1	1	238684063	1833	10.11	0.20	12	0.07	76.00	3880.00	1107	20231122	-30.62	734	20240806	4.63	1028	-25.29	20240222	734	4.63	20240806	1107	-30.62	20231122	734	4.63	20240806	0.61	N	001520	500	1193 억	9943093	N	N	79	N	N
131	20241106	150121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	763	-6	5	-0.78	119565933	156170	345.95	765	775	763	999	539	769	765.61	4.17	-3053	773	771	768	766	763	772	767	1193	230	500	550	1	1	238684063	1821	10.04	0.20	12	0.07	76.00	3880.00	1107	20231122	-31.07	734	20240806	3.95	1028	-25.78	20240222	734	3.95	20240806	1107	-31.07	20231122	734	3.95	20240806	0.61	N	001520	500	1193 억	9943093	N	N	20	N	N
132	20241106	140122	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	763	-6	5	-0.78	108610571	141817	314.15	765	775	763	999	539	769	765.85	4.17	-2400	773	771	768	766	763	772	767	1193	230	500	550	1	1	238684063	1821	10.04	0.20	12	0.06	76.00	3880.00	1107	20231122	-31.07	734	20240806	3.95	1028	-25.78	20240222	734	3.95	20240806	1107	-31.07	20231122	734	3.95	20240806	0.61	N	001520	500	1193 억	9943093	N	N	20	N	N
133	20241106	130121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	764	-5	5	-0.65	75100781	97957	216.99	765	775	763	999	539	769	766.67	4.17	-2047	773	771	768	766	763	772	767	1193	230	500	550	1	1	238684063	1824	10.05	0.20	12	0.04	76.00	3880.00	1107	20231122	-30.98	734	20240806	4.09	1028	-25.68	20240222	734	4.09	20240806	1107	-30.98	20231122	734	4.09	20240806	0.61	N	001520	500	1193 억	9943093	N	N	20	N	N
134	20241106	120120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	766	-3	5	-0.39	62286780	81185	179.84	765	775	764	999	539	769	767.22	4.17	-1714	773	771	768	766	763	772	767	1193	230	500	550	1	1	238684063	1828	10.08	0.20	12	0.03	76.00	3880.00	1107	20231122	-30.80	734	20240806	4.36	1028	-25.49	20240222	734	4.36	20240806	1107	-30.80	20231122	734	4.36	20240806	0.61	N	001520	500	1193 억	9943093	N	N	20	N	N
135	20241106	110120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	766	-3	5	-0.39	42766031	55670	123.32	765	775	765	999	539	769	768.21	4.17	-1388	773	771	768	766	763	772	767	1193	230	500	550	1	1	238684063	1828	10.08	0.20	12	0.02	76.00	3880.00	1107	20231122	-30.80	734	20240806	4.36	1028	-25.49	20240222	734	4.36	20240806	1107	-30.80	20231122	734	4.36	20240806	0.61	N	001520	500	1193 억	9943093	N	N	20	N	N
136	20241106	100121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	768	-1	5	-0.13	10321966	13460	29.82	765	770	765	999	539	769	766.86	4.17	-317	773	771	768	766	763	772	767	1193	230	500	550	1	1	238684063	1833	10.11	0.20	12	0.01	76.00	3880.00	1107	20231122	-30.62	734	20240806	4.63	1028	-25.29	20240222	734	4.63	20240806	1107	-30.62	20231122	734	4.63	20240806	0.61	N	001520	500	1193 억	9943093	N	N	20	N	N
137	20241106	090120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	766	-3	5	-0.39	5063276	6618	14.66	765	770	765	999	539	769	765.08	4.17	-3	773	771	768	766	763	772	767	1193	230	500	550	1	1	238684063	1828	10.08	0.20	12	0.00	76.00	3880.00	1107	20231122	-30.80	734	20240806	4.36	1028	-25.49	20240222	734	4.36	20240806	1107	-30.80	20231122	734	4.36	20240806	0.61	N	001520	500	1193 억	9943093	N	N	20	N	N
138	20241105	160119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	769	2	2	0.26	34117436	44507	20.15	765	770	765	997	537	767	766.56	4.16	12071	781	773	767	759	753	771	757	1193	230	500	550	1	1	238684063	1835	10.12	0.20	12	0.02	76.00	3880.00	1107	20231122	-30.53	734	20240806	4.77	1028	-25.19	20240222	734	4.77	20240806	1107	-30.53	20231122	734	4.77	20240806	0.60	N	001520	500	1193 억	9936751	N	N	20	N	N
139	20241105	150120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	769	2	2	0.26	32687730	42647	19.31	765	770	765	997	537	767	766.47	4.16	11001	781	773	767	759	753	771	757	1193	230	500	550	1	1	238684063	1835	10.12	0.20	12	0.02	76.00	3880.00	1107	20231122	-30.53	734	20240806	4.77	1028	-25.19	20240222	734	4.77	20240806	1107	-30.53	20231122	734	4.77	20240806	0.60	N	001520	500	1193 억	9936751	N	N	14	N	N
140	20241105	140119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	769	2	2	0.26	28825868	37619	17.03	765	770	765	997	537	767	766.26	4.16	8708	781	773	767	759	753	771	757	1193	230	500	550	1	1	238684063	1835	10.12	0.20	12	0.02	76.00	3880.00	1107	20231122	-30.53	734	20240806	4.77	1028	-25.19	20240222	734	4.77	20240806	1107	-30.53	20231122	734	4.77	20240806	0.60	N	001520	500	1193 억	9936751	N	N	14	N	N
141	20241105	130119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	767	0	3	0.00	25913021	33829	15.32	765	770	765	997	537	767	766.00	4.16	7380	781	773	767	759	753	771	757	1193	230	500	550	1	1	238684063	1831	10.09	0.20	12	0.01	76.00	3880.00	1107	20231122	-30.71	734	20240806	4.50	1028	-25.39	20240222	734	4.50	20240806	1107	-30.71	20231122	734	4.50	20240806	0.60	N	001520	500	1193 억	9936751	N	N	14	N	N
142	20241105	120118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	766	-1	5	-0.13	23097375	30158	13.65	765	770	765	997	537	767	765.88	4.16	5494	781	773	767	759	753	771	757	1193	230	500	550	1	1	238684063	1828	10.08	0.20	12	0.01	76.00	3880.00	1107	20231122	-30.80	734	20240806	4.36	1028	-25.49	20240222	734	4.36	20240806	1107	-30.80	20231122	734	4.36	20240806	0.60	N	001520	500	1193 억	9936751	N	N	14	N	N
143	20241105	110118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	766	-1	5	-0.13	12646738	16507	7.47	765	770	765	997	537	767	766.14	4.16	3783	781	773	767	759	753	771	757	1193	230	500	550	1	1	238684063	1828	10.08	0.20	12	0.01	76.00	3880.00	1107	20231122	-30.80	734	20240806	4.36	1028	-25.49	20240222	734	4.36	20240806	1107	-30.80	20231122	734	4.36	20240806	0.60	N	001520	500	1193 억	9936751	N	N	14	N	N
144	20241105	100119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	766	-1	5	-0.13	8781829	11463	5.19	765	770	765	997	537	767	766.10	4.16	2386	781	773	767	759	753	771	757	1193	230	500	550	1	1	238684063	1828	10.08	0.20	12	0.00	76.00	3880.00	1107	20231122	-30.80	734	20240806	4.36	1028	-25.49	20240222	734	4.36	20240806	1107	-30.80	20231122	734	4.36	20240806	0.60	N	001520	500	1193 억	9936751	N	N	14	N	N
145	20241105	090118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	765	-2	5	-0.26	28305	37	0.02	765	765	765	997	537	767	765.00	4.16	0	781	773	767	759	753	771	757	1193	230	500	550	1	1	238684063	1826	10.07	0.20	12	0.00	76.00	3880.00	1107	20231122	-30.89	734	20240806	4.22	1028	-25.58	20240222	734	4.22	20240806	1107	-30.89	20231122	734	4.22	20240806	0.60	N	001520	500	1193 억	9936751	N	N	14	N	N
146	20241104	160118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	767	-3	5	-0.39	168814144	220864	401.86	768	775	761	1001	539	770	764.34	4.16	-3881	781	775	767	761	753	778	764	1193	231	500	550	1	1	238684063	1831	10.09	0.20	12	0.09	76.00	3880.00	1107	20231122	-30.71	734	20240806	4.50	1028	-25.39	20240222	734	4.50	20240806	1107	-30.71	20231122	734	4.50	20240806	0.60	N	001520	500	1193 억	9940149	N	N	14	N	N
147	20241104	150119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	766	-4	5	-0.52	160262509	209690	381.53	768	775	761	1001	539	770	764.28	4.16	-2957	781	775	767	761	753	778	764	1193	231	500	550	1	1	238684063	1828	10.08	0.20	12	0.09	76.00	3880.00	1107	20231122	-30.80	734	20240806	4.36	1028	-25.49	20240222	734	4.36	20240806	1107	-30.80	20231122	734	4.36	20240806	0.60	N	001520	500	1193 억	9940149	N	N	9	N	N
148	20241104	140119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	763	-7	5	-0.91	123017757	160869	292.70	768	775	762	1001	539	770	764.71	4.16	2269	781	775	767	761	753	778	764	1193	231	500	550	1	1	238684063	1821	10.04	0.20	12	0.07	76.00	3880.00	1107	20231122	-31.07	734	20240806	3.95	1028	-25.78	20240222	734	3.95	20240806	1107	-31.07	20231122	734	3.95	20240806	0.60	N	001520	500	1193 억	9940149	N	N	9	N	N
149	20241104	130114	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	764	-6	5	-0.78	104140369	136124	247.67	768	775	763	1001	539	770	765.04	4.16	2450	781	775	767	761	753	778	764	1193	231	500	550	1	1	238684063	1824	10.05	0.20	12	0.06	76.00	3880.00	1107	20231122	-30.98	734	20240806	4.09	1028	-25.68	20240222	734	4.09	20240806	1107	-30.98	20231122	734	4.09	20240806	0.60	N	001520	500	1193 억	9940149	N	N	9	N	N
150	20241104	120118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	764	-6	5	-0.78	76886981	100471	182.80	768	775	763	1001	539	770	765.27	4.16	6099	781	775	767	761	753	778	764	1193	231	500	550	1	1	238684063	1824	10.05	0.20	12	0.04	76.00	3880.00	1107	20231122	-30.98	734	20240806	4.09	1028	-25.68	20240222	734	4.09	20240806	1107	-30.98	20231122	734	4.09	20240806	0.60	N	001520	500	1193 억	9940149	N	N	9	N	N
151	20241104	110118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	764	-6	5	-0.78	46818002	61158	111.28	768	775	763	1001	539	770	765.53	4.16	6766	781	775	767	761	753	778	764	1193	231	500	550	1	1	238684063	1824	10.05	0.20	12	0.03	76.00	3880.00	1107	20231122	-30.98	734	20240806	4.09	1028	-25.68	20240222	734	4.09	20240806	1107	-30.98	20231122	734	4.09	20240806	0.60	N	001520	500	1193 억	9940149	N	N	9	N	N
152	20241104	100118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	765	-5	5	-0.65	25804558	33685	61.29	768	775	763	1001	539	770	766.05	4.16	6234	781	775	767	761	753	778	764	1193	231	500	550	1	1	238684063	1826	10.07	0.20	12	0.01	76.00	3880.00	1107	20231122	-30.89	734	20240806	4.22	1028	-25.58	20240222	734	4.22	20240806	1107	-30.89	20231122	734	4.22	20240806	0.60	N	001520	500	1193 억	9940149	N	N	9	N	N
153	20241104	090118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	771	1	2	0.13	1944606	2532	4.61	768	771	768	1001	539	770	768.01	4.16	829	781	775	767	761	753	778	764	1193	231	500	550	1	1	238684063	1840	10.14	0.20	12	0.00	76.00	3880.00	1107	20231122	-30.35	734	20240806	5.04	1028	-25.00	20240222	734	5.04	20240806	1107	-30.35	20231122	734	5.04	20240806	0.60	N	001520	500	1193 억	9940149	N	N	9	N	N
154	20241101	160116	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	770	8	2	1.05	41802925	54705	121.21	762	773	759	990	534	762	764.15	4.16	9850	764	762	760	758	756	764	760	1193	228	500	540	1	1	238684063	1838	10.13	0.20	12	0.02	76.00	3880.00	1107	20231122	-30.44	734	20240806	4.90	1028	-25.10	20240222	734	4.90	20240806	1107	-30.44	20231122	734	4.90	20240806	0.60	N	001520	500	1193 억	9932867	N	N	9	N	N
155	20241101	150118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	769	7	2	0.92	37397560	48964	108.49	762	773	759	990	534	762	763.78	4.16	11001	764	762	760	758	756	764	760	1193	228	500	540	1	1	238684063	1835	10.12	0.20	12	0.02	76.00	3880.00	1107	20231122	-30.53	734	20240806	4.77	1028	-25.19	20240222	734	4.77	20240806	1107	-30.53	20231122	734	4.77	20240806	0.60	N	001520	500	1193 억	9932867	N	N	8	N	N
156	20241101	140123	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	768	6	2	0.79	34278873	44894	99.47	762	773	759	990	534	762	763.55	4.16	10679	764	762	760	758	756	764	760	1193	228	500	540	1	1	238684063	1833	10.11	0.20	12	0.02	76.00	3880.00	1107	20231122	-30.62	734	20240806	4.63	1028	-25.29	20240222	734	4.63	20240806	1107	-30.62	20231122	734	4.63	20240806	0.60	N	001520	500	1193 억	9932867	N	N	8	N	N
157	20241101	130120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	769	7	2	0.92	31426567	41177	91.24	762	773	759	990	534	762	763.21	4.16	10413	764	762	760	758	756	764	760	1193	228	500	540	1	1	238684063	1835	10.12	0.20	12	0.02	76.00	3880.00	1107	20231122	-30.53	734	20240806	4.77	1028	-25.19	20240222	734	4.77	20240806	1107	-30.53	20231122	734	4.77	20240806	0.60	N	001520	500	1193 억	9932867	N	N	8	N	N
158	20241101	120120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	769	7	2	0.92	29992852	39314	87.11	762	773	759	990	534	762	762.91	4.16	9686	764	762	760	758	756	764	760	1193	228	500	540	1	1	238684063	1835	10.12	0.20	12	0.02	76.00	3880.00	1107	20231122	-30.53	734	20240806	4.77	1028	-25.19	20240222	734	4.77	20240806	1107	-30.53	20231122	734	4.77	20240806	0.60	N	001520	500	1193 억	9932867	N	N	8	N	N
159	20241101	110120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	763	1	2	0.13	20669877	27181	60.23	762	764	759	990	534	762	760.45	4.16	9557	764	762	760	758	756	764	760	1193	228	500	540	1	1	238684063	1821	10.04	0.20	12	0.01	76.00	3880.00	1107	20231122	-31.07	734	20240806	3.95	1028	-25.78	20240222	734	3.95	20240806	1107	-31.07	20231122	734	3.95	20240806	0.60	N	001520	500	1193 억	9932867	N	N	8	N	N
160	20241101	100120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	762	0	3	0.00	16004161	21053	46.65	762	764	759	990	534	762	760.18	4.16	7224	764	762	760	758	756	764	760	1193	228	500	540	1	1	238684063	1819	10.03	0.20	12	0.01	76.00	3880.00	1107	20231122	-31.17	734	20240806	3.81	1028	-25.88	20240222	734	3.81	20240806	1107	-31.17	20231122	734	3.81	20240806	0.60	N	001520	500	1193 억	9932867	N	N	8	N	N
161	20241101	090120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	764	2	2	0.26	307918	404	0.90	762	764	762	990	534	762	762.17	4.16	-53	764	762	760	758	756	764	760	1193	228	500	540	1	1	238684063	1824	10.05	0.20	12	0.00	76.00	3880.00	1107	20231122	-30.98	734	20240806	4.09	1028	-25.68	20240222	734	4.09	20240806	1107	-30.98	20231122	734	4.09	20240806	0.60	N	001520	500	1193 억	9932867	N	N	8	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History