KissMeData/004870/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	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	160207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	651	-26	5	-3.84	821957393	1261191	91.44	682	687	640	880	474	677	651.72	0.94	-330119	713	695	660	642	607	704	651	562	203	500	480	1	1	112419447	732	15.88	0.44	12	1.12	41.00	1493.00	999	20241031	-34.83	425	20240419	53.18	999	-34.83	20241031	425	53.18	20240419	999	-34.83	20241031	425	53.18	20240419	0.00	N	004870	500	562 억	1055965	N	N	4	N	N
3	20241129	150209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	651	-26	5	-3.84	805826392	1236343	89.64	682	687	640	880	474	677	651.78	0.94	-328761	713	695	660	642	607	704	651	562	203	500	480	1	1	112419447	732	15.88	0.44	12	1.10	41.00	1493.00	999	20241031	-34.83	425	20240419	53.18	999	-34.83	20241031	425	53.18	20240419	999	-34.83	20241031	425	53.18	20240419	0.00	N	004870	500	562 억	1055965	N	N	4	N	N
4	20241129	140207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	646	-31	5	-4.58	727009969	1114797	80.83	682	687	640	880	474	677	652.14	0.94	-288556	713	695	660	642	607	704	651	562	203	500	480	1	1	112419447	726	15.76	0.43	12	0.99	41.00	1493.00	999	20241031	-35.34	425	20240419	52.00	999	-35.34	20241031	425	52.00	20240419	999	-35.34	20241031	425	52.00	20240419	0.00	N	004870	500	562 억	1055965	N	N	4	N	N
5	20241129	130208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	644	-33	5	-4.87	659744936	1010531	73.27	682	687	640	880	474	677	652.86	0.94	-245895	713	695	660	642	607	704	651	562	203	500	480	1	1	112419447	724	15.71	0.43	12	0.90	41.00	1493.00	999	20241031	-35.54	425	20240419	51.53	999	-35.54	20241031	425	51.53	20240419	999	-35.54	20241031	425	51.53	20240419	0.00	N	004870	500	562 억	1055965	N	N	4	N	N
6	20241129	120209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	642	-35	5	-5.17	633524114	969816	70.32	682	687	640	880	474	677	653.23	0.94	-228846	713	695	660	642	607	704	651	562	203	500	480	1	1	112419447	722	15.66	0.43	12	0.86	41.00	1493.00	999	20241031	-35.74	425	20240419	51.06	999	-35.74	20241031	425	51.06	20240419	999	-35.74	20241031	425	51.06	20240419	0.00	N	004870	500	562 억	1055965	N	N	4	N	N
7	20241129	110208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	643	-34	5	-5.02	514252575	783834	56.83	682	687	643	880	474	677	656.06	0.94	-260575	713	695	660	642	607	704	651	562	203	500	480	1	1	112419447	723	15.68	0.43	12	0.70	41.00	1493.00	999	20241031	-35.64	425	20240419	51.29	999	-35.64	20241031	425	51.29	20240419	999	-35.64	20241031	425	51.29	20240419	0.00	N	004870	500	562 억	1055965	N	N	4	N	N
8	20241129	100209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	646	-31	5	-4.58	407856701	619426	44.91	682	687	646	880	474	677	658.43	0.94	-165989	713	695	660	642	607	704	651	562	203	500	480	1	1	112419447	726	15.76	0.43	12	0.55	41.00	1493.00	999	20241031	-35.34	425	20240419	52.00	999	-35.34	20241031	425	52.00	20240419	999	-35.34	20241031	425	52.00	20240419	0.00	N	004870	500	562 억	1055965	N	N	4	N	N
9	20241129	090209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	679	2	2	0.30	76744611	112953	8.19	682	687	673	880	474	677	679.45	0.94	-79476	713	695	660	642	607	704	651	562	203	500	480	1	1	112419447	763	16.56	0.45	12	0.10	41.00	1493.00	999	20241031	-32.03	425	20240419	59.76	999	-32.03	20241031	425	59.76	20240419	999	-32.03	20241031	425	59.76	20240419	0.00	N	004870	500	562 억	1055965	N	N	4	N	N
10	20241128	160207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	677	28	2	4.31	914939039	1376948	143.22	644	678	625	843	455	649	664.40	0.98	-47143	683	665	654	636	625	660	631	562	194	500	460	1	1	112419447	761	16.51	0.45	12	1.22	41.00	1493.00	999	20241031	-32.23	425	20240419	59.29	999	-32.23	20241031	425	59.29	20240419	999	-32.23	20241031	425	59.29	20240419	0.00	N	004870	500	562 억	1105465	N	N	4	N	N
11	20241128	150211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	668	19	2	2.93	820628490	1236973	128.66	644	678	625	843	455	649	663.42	0.98	-37567	683	665	654	636	625	660	631	562	194	500	460	1	1	112419447	751	16.29	0.45	12	1.10	41.00	1493.00	999	20241031	-33.13	425	20240419	57.18	999	-33.13	20241031	425	57.18	20240419	999	-33.13	20241031	425	57.18	20240419	0.00	N	004870	500	562 억	1105465	N	N	3	N	N
12	20241128	140209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	673	24	2	3.70	613487547	928736	96.60	644	678	625	843	455	649	660.56	0.98	60005	683	665	654	636	625	660	631	562	194	500	460	1	1	112419447	757	16.41	0.45	12	0.83	41.00	1493.00	999	20241031	-32.63	425	20240419	58.35	999	-32.63	20241031	425	58.35	20240419	999	-32.63	20241031	425	58.35	20240419	0.00	N	004870	500	562 억	1105465	N	N	3	N	N
13	20241128	130208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	663	14	2	2.16	472380835	717976	74.68	644	671	625	843	455	649	657.93	0.98	75713	683	665	654	636	625	660	631	562	194	500	460	1	1	112419447	745	16.17	0.44	12	0.64	41.00	1493.00	999	20241031	-33.63	425	20240419	56.00	999	-33.63	20241031	425	56.00	20240419	999	-33.63	20241031	425	56.00	20240419	0.00	N	004870	500	562 억	1105465	N	N	3	N	N
14	20241128	120209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	660	11	2	1.69	340477266	519844	54.07	644	668	625	843	455	649	654.96	0.98	62131	683	665	654	636	625	660	631	562	194	500	460	1	1	112419447	742	16.10	0.44	12	0.46	41.00	1493.00	999	20241031	-33.93	425	20240419	55.29	999	-33.93	20241031	425	55.29	20240419	999	-33.93	20241031	425	55.29	20240419	0.00	N	004870	500	562 억	1105465	N	N	3	N	N
15	20241128	110208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	663	14	2	2.16	281817027	431191	44.85	644	663	625	843	455	649	653.58	0.98	80012	683	665	654	636	625	660	631	562	194	500	460	1	1	112419447	745	16.17	0.44	12	0.38	41.00	1493.00	999	20241031	-33.63	425	20240419	56.00	999	-33.63	20241031	425	56.00	20240419	999	-33.63	20241031	425	56.00	20240419	0.00	N	004870	500	562 억	1105465	N	N	3	N	N
16	20241128	100209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	655	6	2	0.92	190892069	292912	30.47	644	662	625	843	455	649	651.70	0.98	68816	683	665	654	636	625	660	631	562	194	500	460	1	1	112419447	736	15.98	0.44	12	0.26	41.00	1493.00	999	20241031	-34.43	425	20240419	54.12	999	-34.43	20241031	425	54.12	20240419	999	-34.43	20241031	425	54.12	20240419	0.00	N	004870	500	562 억	1105465	N	N	3	N	N
17	20241128	090208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	643	-6	5	-0.92	23187875	36251	3.77	644	647	625	843	455	649	639.65	0.98	1658	683	665	654	636	625	660	631	562	194	500	460	1	1	112419447	723	15.68	0.43	12	0.03	41.00	1493.00	999	20241031	-35.64	425	20240419	51.29	999	-35.64	20241031	425	51.29	20240419	999	-35.64	20241031	425	51.29	20240419	0.00	N	004870	500	562 억	1105465	N	N	3	N	N
18	20241127	160206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	649	-27	5	-3.99	615323248	941131	69.17	671	672	643	878	474	676	653.86	1.04	-73075	703	689	669	655	635	696	662	562	202	500	480	1	1	112419447	730	15.83	0.43	12	0.84	41.00	1493.00	999	20241031	-35.04	425	20240419	52.71	999	-35.04	20241031	425	52.71	20240419	999	-35.04	20241031	425	52.71	20240419	0.00	N	004870	500	562 억	1173666	N	N	3	N	N
19	20241127	150208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	648	-28	5	-4.14	579232626	885583	65.08	671	672	643	878	474	676	654.07	1.04	-64812	703	689	669	655	635	696	662	562	202	500	480	1	1	112419447	728	15.80	0.43	12	0.79	41.00	1493.00	999	20241031	-35.14	425	20240419	52.47	999	-35.14	20241031	425	52.47	20240419	999	-35.14	20241031	425	52.47	20240419	0.00	N	004870	500	562 억	1173666	N	N	2	N	N
20	20241127	140208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	650	-26	5	-3.85	530011703	809742	59.51	671	672	643	878	474	676	654.54	1.04	-61679	703	689	669	655	635	696	662	562	202	500	480	1	1	112419447	731	15.85	0.44	12	0.72	41.00	1493.00	999	20241031	-34.93	425	20240419	52.94	999	-34.93	20241031	425	52.94	20240419	999	-34.93	20241031	425	52.94	20240419	0.00	N	004870	500	562 억	1173666	N	N	2	N	N
21	20241127	130206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	650	-26	5	-3.85	468563333	714817	52.53	671	672	643	878	474	676	655.50	1.04	-59741	703	689	669	655	635	696	662	562	202	500	480	1	1	112419447	731	15.85	0.44	12	0.64	41.00	1493.00	999	20241031	-34.93	425	20240419	52.94	999	-34.93	20241031	425	52.94	20240419	999	-34.93	20241031	425	52.94	20240419	0.00	N	004870	500	562 억	1173666	N	N	2	N	N
22	20241127	120208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	655	-21	5	-3.11	305713242	464076	34.11	671	672	652	878	474	676	658.76	1.04	-48632	703	689	669	655	635	696	662	562	202	500	480	1	1	112419447	736	15.98	0.44	12	0.41	41.00	1493.00	999	20241031	-34.43	425	20240419	54.12	999	-34.43	20241031	425	54.12	20240419	999	-34.43	20241031	425	54.12	20240419	0.00	N	004870	500	562 억	1173666	N	N	2	N	N
23	20241127	110208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	655	-21	5	-3.11	228324459	346089	25.44	671	672	655	878	474	676	659.73	1.04	-59922	703	689	669	655	635	696	662	562	202	500	480	1	1	112419447	736	15.98	0.44	12	0.31	41.00	1493.00	999	20241031	-34.43	425	20240419	54.12	999	-34.43	20241031	425	54.12	20240419	999	-34.43	20241031	425	54.12	20240419	0.00	N	004870	500	562 억	1173666	N	N	2	N	N
24	20241127	100206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	658	-18	5	-2.66	170881503	258734	19.02	671	672	655	878	474	676	660.45	1.04	-41948	703	689	669	655	635	696	662	562	202	500	480	1	1	112419447	740	16.05	0.44	12	0.23	41.00	1493.00	999	20241031	-34.13	425	20240419	54.82	999	-34.13	20241031	425	54.82	20240419	999	-34.13	20241031	425	54.82	20240419	0.00	N	004870	500	562 억	1173666	N	N	2	N	N
25	20241127	090208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	660	-16	5	-2.37	19290016	29005	2.13	671	672	660	878	474	676	665.06	1.04	-206	703	689	669	655	635	696	662	562	202	500	480	1	1	112419447	742	16.10	0.44	12	0.03	41.00	1493.00	999	20241031	-33.93	425	20240419	55.29	999	-33.93	20241031	425	55.29	20240419	999	-33.93	20241031	425	55.29	20240419	0.00	N	004870	500	562 억	1173666	N	N	2	N	N
26	20241126	160207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	676	11	2	1.65	887774484	1325919	84.38	674	683	649	864	466	665	669.54	1.15	-93062	708	686	663	641	618	697	652	562	199	500	470	1	1	112419447	760	16.49	0.45	12	1.18	41.00	1493.00	999	20241031	-32.33	425	20240419	59.06	999	-32.33	20241031	425	59.06	20240419	999	-32.33	20241031	425	59.06	20240419	0.00	N	004870	500	562 억	1288010	N	N	2	N	N
27	20241126	150207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	676	11	2	1.65	813631531	1216688	77.43	674	678	649	864	466	665	668.73	1.15	-89194	708	686	663	641	618	697	652	562	199	500	470	1	1	112419447	760	16.49	0.45	12	1.08	41.00	1493.00	999	20241031	-32.33	425	20240419	59.06	999	-32.33	20241031	425	59.06	20240419	999	-32.33	20241031	425	59.06	20240419	0.00	N	004870	500	562 억	1288010	N	N	2	N	N
28	20241126	140207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	669	4	2	0.60	645161551	965796	61.47	674	678	649	864	466	665	668.01	1.15	-83864	708	686	663	641	618	697	652	562	199	500	470	1	1	112419447	752	16.32	0.45	12	0.86	41.00	1493.00	999	20241031	-33.03	425	20240419	57.41	999	-33.03	20241031	425	57.41	20240419	999	-33.03	20241031	425	57.41	20240419	0.00	N	004870	500	562 억	1288010	N	N	2	N	N
29	20241126	130207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	667	2	2	0.30	593696383	888501	56.55	674	678	649	864	466	665	668.20	1.15	-37218	708	686	663	641	618	697	652	562	199	500	470	1	1	112419447	750	16.27	0.45	12	0.79	41.00	1493.00	999	20241031	-33.23	425	20240419	56.94	999	-33.23	20241031	425	56.94	20240419	999	-33.23	20241031	425	56.94	20240419	0.00	N	004870	500	562 억	1288010	N	N	2	N	N
30	20241126	120207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	672	7	2	1.05	513364686	768803	48.93	674	678	649	864	466	665	667.75	1.15	-28093	708	686	663	641	618	697	652	562	199	500	470	1	1	112419447	755	16.39	0.45	12	0.68	41.00	1493.00	999	20241031	-32.73	425	20240419	58.12	999	-32.73	20241031	425	58.12	20240419	999	-32.73	20241031	425	58.12	20240419	0.00	N	004870	500	562 억	1288010	N	N	2	N	N
31	20241126	110209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	673	8	2	1.20	417597583	625951	39.84	674	678	649	864	466	665	667.14	1.15	15800	708	686	663	641	618	697	652	562	199	500	470	1	1	112419447	757	16.41	0.45	12	0.56	41.00	1493.00	999	20241031	-32.63	425	20240419	58.35	999	-32.63	20241031	425	58.35	20240419	999	-32.63	20241031	425	58.35	20240419	0.00	N	004870	500	562 억	1288010	N	N	2	N	N
32	20241126	100210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	667	2	2	0.30	237334904	357457	22.75	674	674	649	864	466	665	663.95	1.15	-62356	708	686	663	641	618	697	652	562	199	500	470	1	1	112419447	750	16.27	0.45	12	0.32	41.00	1493.00	999	20241031	-33.23	425	20240419	56.94	999	-33.23	20241031	425	56.94	20240419	999	-33.23	20241031	425	56.94	20240419	0.00	N	004870	500	562 억	1288010	N	N	2	N	N
33	20241126	090207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	665	0	3	0.00	19932599	29875	1.90	674	674	665	864	466	665	667.20	1.15	-13194	708	686	663	641	618	697	652	562	199	500	470	1	1	112419447	748	16.22	0.45	12	0.03	41.00	1493.00	999	20241031	-33.43	425	20240419	56.47	999	-33.43	20241031	425	56.47	20240419	999	-33.43	20241031	425	56.47	20240419	0.00	N	004870	500	562 억	1288010	N	N	2	N	N
34	20241125	160205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	665	26	2	4.07	1037827853	1560370	214.94	645	685	640	830	448	639	665.12	1.07	77655	667	652	639	624	611	653	625	562	191	500	460	1	1	112419447	748	16.22	0.45	12	1.39	41.00	1493.00	999	20241031	-33.43	425	20240419	56.47	999	-33.43	20241031	425	56.47	20240419	999	-33.43	20241031	425	56.47	20240419	0.00	N	004870	500	562 억	1200197	N	N	2	N	N
35	20241125	150206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	663	24	2	3.76	1000725337	1504460	207.24	645	685	640	830	448	639	665.17	1.07	76820	667	652	639	624	611	653	625	562	191	500	460	1	1	112419447	745	16.17	0.44	12	1.34	41.00	1493.00	999	20241031	-33.63	425	20240419	56.00	999	-33.63	20241031	425	56.00	20240419	999	-33.63	20241031	425	56.00	20240419	0.00	N	004870	500	562 억	1200197	N	N	0	N	N
36	20241125	140207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	666	27	2	4.23	897092667	1347624	185.64	645	685	640	830	448	639	665.68	1.07	32292	667	652	639	624	611	653	625	562	191	500	460	1	1	112419447	749	16.24	0.45	12	1.20	41.00	1493.00	999	20241031	-33.33	425	20240419	56.71	999	-33.33	20241031	425	56.71	20240419	999	-33.33	20241031	425	56.71	20240419	0.00	N	004870	500	562 억	1200197	N	N	0	N	N
37	20241125	130206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	666	27	2	4.23	819367849	1230435	169.49	645	685	640	830	448	639	665.92	1.07	-6212	667	652	639	624	611	653	625	562	191	500	460	1	1	112419447	749	16.24	0.45	12	1.09	41.00	1493.00	999	20241031	-33.33	425	20240419	56.71	999	-33.33	20241031	425	56.71	20240419	999	-33.33	20241031	425	56.71	20240419	0.00	N	004870	500	562 억	1200197	N	N	0	N	N
38	20241125	120206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	669	30	2	4.69	781996993	1174290	161.76	645	685	640	830	448	639	665.93	1.07	-17420	667	652	639	624	611	653	625	562	191	500	460	1	1	112419447	752	16.32	0.45	12	1.04	41.00	1493.00	999	20241031	-33.03	425	20240419	57.41	999	-33.03	20241031	425	57.41	20240419	999	-33.03	20241031	425	57.41	20240419	0.00	N	004870	500	562 억	1200197	N	N	0	N	N
39	20241125	110206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	669	30	2	4.69	714121344	1072596	147.75	645	685	640	830	448	639	665.79	1.07	203	667	652	639	624	611	653	625	562	191	500	460	1	1	112419447	752	16.32	0.45	12	0.95	41.00	1493.00	999	20241031	-33.03	425	20240419	57.41	999	-33.03	20241031	425	57.41	20240419	999	-33.03	20241031	425	57.41	20240419	0.00	N	004870	500	562 억	1200197	N	N	0	N	N
40	20241125	100204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	659	20	2	3.13	426922361	643322	88.62	645	685	640	830	448	639	663.62	1.07	-29636	667	652	639	624	611	653	625	562	191	500	460	1	1	112419447	741	16.07	0.44	12	0.57	41.00	1493.00	999	20241031	-34.03	425	20240419	55.06	999	-34.03	20241031	425	55.06	20240419	999	-34.03	20241031	425	55.06	20240419	0.00	N	004870	500	562 억	1200197	N	N	0	N	N
41	20241125	090204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	640	1	2	0.16	6707151	10465	1.44	645	645	640	830	448	639	640.91	1.07	6726	667	652	639	624	611	653	625	562	191	500	460	1	1	112419447	719	15.61	0.43	12	0.01	41.00	1493.00	999	20241031	-35.94	425	20240419	50.59	999	-35.94	20241031	425	50.59	20240419	999	-35.94	20241031	425	50.59	20240419	0.00	N	004870	500	562 억	1200197	N	N	0	N	N
42	20241122	160200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	639	0	3	0.00	445838369	700275	47.06	639	654	626	830	448	639	636.66	1.17	-113468	662	650	631	619	600	654	623	562	191	500	460	1	1	112419447	718	15.59	0.43	12	0.62	41.00	1493.00	999	20241031	-36.04	425	20240419	50.35	999	-36.04	20241031	425	50.35	20240419	999	-36.04	20241031	425	50.35	20240419	0.00	N	004870	500	562 억	1313607	N	N	1	N	N
43	20241122	150159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	631	-8	5	-1.25	415027440	651814	43.80	639	654	626	830	448	639	636.73	1.17	-100122	662	650	631	619	600	654	623	562	191	500	460	1	1	112419447	709	15.39	0.42	12	0.58	41.00	1493.00	999	20241031	-36.84	425	20240419	48.47	999	-36.84	20241031	425	48.47	20240419	999	-36.84	20241031	425	48.47	20240419	0.00	N	004870	500	562 억	1313607	N	N	1	N	N
44	20241122	140201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	628	-11	5	-1.72	358405728	562004	37.77	639	654	626	830	448	639	637.73	1.17	-91670	662	650	631	619	600	654	623	562	191	500	460	1	1	112419447	706	15.32	0.42	12	0.50	41.00	1493.00	999	20241031	-37.14	425	20240419	47.76	999	-37.14	20241031	425	47.76	20240419	999	-37.14	20241031	425	47.76	20240419	0.00	N	004870	500	562 억	1313607	N	N	1	N	N
45	20241122	130200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	632	-7	5	-1.10	304648769	476623	32.03	639	654	631	830	448	639	639.18	1.17	-72513	662	650	631	619	600	654	623	562	191	500	460	1	1	112419447	710	15.41	0.42	12	0.42	41.00	1493.00	999	20241031	-36.74	425	20240419	48.71	999	-36.74	20241031	425	48.71	20240419	999	-36.74	20241031	425	48.71	20240419	0.00	N	004870	500	562 억	1313607	N	N	1	N	N
46	20241122	120200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	633	-6	5	-0.94	251137854	392168	26.35	639	654	631	830	448	639	640.38	1.17	-41851	662	650	631	619	600	654	623	562	191	500	460	1	1	112419447	712	15.44	0.42	12	0.35	41.00	1493.00	999	20241031	-36.64	425	20240419	48.94	999	-36.64	20241031	425	48.94	20240419	999	-36.64	20241031	425	48.94	20240419	0.00	N	004870	500	562 억	1313607	N	N	1	N	N
47	20241122	110159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	636	-3	5	-0.47	196049598	305558	20.53	639	654	631	830	448	639	641.61	1.17	-24664	662	650	631	619	600	654	623	562	191	500	460	1	1	112419447	715	15.51	0.43	12	0.27	41.00	1493.00	999	20241031	-36.34	425	20240419	49.65	999	-36.34	20241031	425	49.65	20240419	999	-36.34	20241031	425	49.65	20240419	0.00	N	004870	500	562 억	1313607	N	N	1	N	N
48	20241122	100201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	641	2	2	0.31	138318138	215079	14.45	639	654	631	830	448	639	643.10	1.17	-14646	662	650	631	619	600	654	623	562	191	500	460	1	1	112419447	721	15.63	0.43	12	0.19	41.00	1493.00	999	20241031	-35.84	425	20240419	50.82	999	-35.84	20241031	425	50.82	20240419	999	-35.84	20241031	425	50.82	20240419	0.00	N	004870	500	562 억	1313607	N	N	1	N	N
49	20241122	090200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	639	0	3	0.00	12626408	19695	1.32	639	649	638	830	448	639	641.10	1.17	-13941	662	650	631	619	600	654	623	562	191	500	460	1	1	112419447	718	15.59	0.43	12	0.02	41.00	1493.00	999	20241031	-36.04	425	20240419	50.35	999	-36.04	20241031	425	50.35	20240419	999	-36.04	20241031	425	50.35	20240419	0.00	N	004870	500	562 억	1313607	N	N	1	N	N
50	20241121	160158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	639	3	2	0.47	924870358	1479490	141.86	639	643	612	826	446	636	625.13	0.97	225391	666	651	640	625	614	645	619	562	190	500	450	1	1	112419447	718	15.59	0.43	12	1.32	41.00	1493.00	999	20241031	-36.04	425	20240419	50.35	999	-36.04	20241031	425	50.35	20240419	999	-36.04	20241031	425	50.35	20240419	0.00	N	004870	500	562 억	1087792	N	N	1	N	N
51	20241121	150202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	636	0	3	0.00	889368873	1423785	136.52	639	643	612	826	446	636	624.65	0.97	247532	666	651	640	625	614	645	619	562	190	500	450	1	1	112419447	715	15.51	0.43	12	1.27	41.00	1493.00	999	20241031	-36.34	425	20240419	49.65	999	-36.34	20241031	425	49.65	20240419	999	-36.34	20241031	425	49.65	20240419	0.00	N	004870	500	562 억	1087792	N	N	5	N	N
52	20241121	140202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	635	-1	5	-0.16	797031926	1278960	122.63	639	639	612	826	446	636	623.19	0.97	293203	666	651	640	625	614	645	619	562	190	500	450	1	1	112419447	714	15.49	0.43	12	1.14	41.00	1493.00	999	20241031	-36.44	425	20240419	49.41	999	-36.44	20241031	425	49.41	20240419	999	-36.44	20241031	425	49.41	20240419	0.00	N	004870	500	562 억	1087792	N	N	5	N	N
53	20241121	130202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	628	-8	5	-1.26	561812417	903835	86.66	639	639	612	826	446	636	621.59	0.97	121483	666	651	640	625	614	645	619	562	190	500	450	1	1	112419447	706	15.32	0.42	12	0.80	41.00	1493.00	999	20241031	-37.14	425	20240419	47.76	999	-37.14	20241031	425	47.76	20240419	999	-37.14	20241031	425	47.76	20240419	0.00	N	004870	500	562 억	1087792	N	N	5	N	N
54	20241121	120200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	625	-11	5	-1.73	507351873	816518	78.29	639	639	612	826	446	636	621.36	0.97	84609	666	651	640	625	614	645	619	562	190	500	450	1	1	112419447	703	15.24	0.42	12	0.73	41.00	1493.00	999	20241031	-37.44	425	20240419	47.06	999	-37.44	20241031	425	47.06	20240419	999	-37.44	20241031	425	47.06	20240419	0.00	N	004870	500	562 억	1087792	N	N	5	N	N
55	20241121	110200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	623	-13	5	-2.04	461176054	742407	71.18	639	639	612	826	446	636	621.19	0.97	74926	666	651	640	625	614	645	619	562	190	500	450	1	1	112419447	700	15.20	0.42	12	0.66	41.00	1493.00	999	20241031	-37.64	425	20240419	46.59	999	-37.64	20241031	425	46.59	20240419	999	-37.64	20241031	425	46.59	20240419	0.00	N	004870	500	562 억	1087792	N	N	5	N	N
56	20241121	100201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	613	-23	5	-3.62	284280535	456370	43.76	639	639	613	826	446	636	622.92	0.97	-25397	666	651	640	625	614	645	619	562	190	500	450	1	1	112419447	689	14.95	0.41	12	0.41	41.00	1493.00	999	20241031	-38.64	425	20240419	44.24	999	-38.64	20241031	425	44.24	20240419	999	-38.64	20241031	425	44.24	20240419	0.00	N	004870	500	562 억	1087792	N	N	5	N	N
57	20241121	090200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	635	-1	5	-0.16	18694556	29357	2.81	639	639	635	826	446	636	636.80	0.97	-19946	666	651	640	625	614	645	619	562	190	500	450	1	1	112419447	714	15.49	0.43	12	0.03	41.00	1493.00	999	20241031	-36.44	425	20240419	49.41	999	-36.44	20241031	425	49.41	20240419	999	-36.44	20241031	425	49.41	20240419	0.00	N	004870	500	562 억	1087792	N	N	5	N	N
58	20241120	160200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	636	-9	5	-1.40	650254331	1013353	96.41	655	655	629	838	452	645	641.72	0.81	176692	688	666	652	630	616	677	641	562	193	500	460	1	1	112419447	715	15.51	0.43	12	0.90	41.00	1493.00	999	20241031	-36.34	425	20240419	49.65	999	-36.34	20241031	425	49.65	20240419	999	-36.34	20241031	425	49.65	20240419	0.00	N	004870	500	562 억	910699	N	N	5	N	N
59	20241120	150201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	638	-7	5	-1.09	564191528	877904	83.52	655	655	629	838	452	645	642.66	0.81	154509	688	666	652	630	616	677	641	562	193	500	460	1	1	112419447	717	15.56	0.43	12	0.78	41.00	1493.00	999	20241031	-36.14	425	20240419	50.12	999	-36.14	20241031	425	50.12	20240419	999	-36.14	20241031	425	50.12	20240419	0.00	N	004870	500	562 억	910699	N	N	0	N	N
60	20241120	140202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	642	-3	5	-0.47	462710569	719622	68.46	655	655	629	838	452	645	642.99	0.81	138518	688	666	652	630	616	677	641	562	193	500	460	1	1	112419447	722	15.66	0.43	12	0.64	41.00	1493.00	999	20241031	-35.74	425	20240419	51.06	999	-35.74	20241031	425	51.06	20240419	999	-35.74	20241031	425	51.06	20240419	0.00	N	004870	500	562 억	910699	N	N	0	N	N
61	20241120	130203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	645	0	3	0.00	404160870	628256	59.77	655	655	629	838	452	645	643.31	0.81	112443	688	666	652	630	616	677	641	562	193	500	460	1	1	112419447	725	15.73	0.43	12	0.56	41.00	1493.00	999	20241031	-35.44	425	20240419	51.76	999	-35.44	20241031	425	51.76	20240419	999	-35.44	20241031	425	51.76	20240419	0.00	N	004870	500	562 억	910699	N	N	0	N	N
62	20241120	120202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	645	0	3	0.00	329861624	513232	48.83	655	655	629	838	452	645	642.71	0.81	84449	688	666	652	630	616	677	641	562	193	500	460	1	1	112419447	725	15.73	0.43	12	0.46	41.00	1493.00	999	20241031	-35.44	425	20240419	51.76	999	-35.44	20241031	425	51.76	20240419	999	-35.44	20241031	425	51.76	20240419	0.00	N	004870	500	562 억	910699	N	N	0	N	N
63	20241120	110202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	646	1	2	0.16	263958733	410540	39.06	655	655	629	838	452	645	642.95	0.81	69296	688	666	652	630	616	677	641	562	193	500	460	1	1	112419447	726	15.76	0.43	12	0.37	41.00	1493.00	999	20241031	-35.34	425	20240419	52.00	999	-35.34	20241031	425	52.00	20240419	999	-35.34	20241031	425	52.00	20240419	0.00	N	004870	500	562 억	910699	N	N	0	N	N
64	20241120	100202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	646	1	2	0.16	208345637	324358	30.86	655	655	629	838	452	645	642.33	0.81	30371	688	666	652	630	616	677	641	562	193	500	460	1	1	112419447	726	15.76	0.43	12	0.29	41.00	1493.00	999	20241031	-35.34	425	20240419	52.00	999	-35.34	20241031	425	52.00	20240419	999	-35.34	20241031	425	52.00	20240419	0.00	N	004870	500	562 억	910699	N	N	0	N	N
65	20241120	090201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	651	6	2	0.93	10588261	16312	1.55	655	655	645	838	452	645	649.11	0.81	-1091	688	666	652	630	616	677	641	562	193	500	460	1	1	112419447	732	15.88	0.44	12	0.01	41.00	1493.00	999	20241031	-34.83	425	20240419	53.18	999	-34.83	20241031	425	53.18	20240419	999	-34.83	20241031	425	53.18	20240419	0.00	N	004870	500	562 억	910699	N	N	0	N	N
66	20241119	160157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	645	2	2	0.31	679348082	1043924	79.32	640	674	638	835	451	643	650.77	0.88	-75900	691	666	652	627	613	660	621	562	192	500	460	1	1	112419447	725	15.73	0.43	12	0.93	41.00	1493.00	999	20241031	-35.44	425	20240419	51.76	999	-35.44	20241031	425	51.76	20240419	999	-35.44	20241031	425	51.76	20240419	0.00	N	004870	500	562 억	992470	N	N	0	N	N
67	20241119	150158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	643	0	3	0.00	642181656	986102	74.93	640	674	638	835	451	643	651.23	0.88	-84502	691	666	652	627	613	660	621	562	192	500	460	1	1	112419447	723	15.68	0.43	12	0.88	41.00	1493.00	999	20241031	-35.64	425	20240419	51.29	999	-35.64	20241031	425	51.29	20240419	999	-35.64	20241031	425	51.29	20240419	0.00	N	004870	500	562 억	992470	N	N	0	N	N
68	20241119	140157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	644	1	2	0.16	578214707	886760	67.38	640	674	638	835	451	643	652.05	0.88	-84437	691	666	652	627	613	660	621	562	192	500	460	1	1	112419447	724	15.71	0.43	12	0.79	41.00	1493.00	999	20241031	-35.54	425	20240419	51.53	999	-35.54	20241031	425	51.53	20240419	999	-35.54	20241031	425	51.53	20240419	0.00	N	004870	500	562 억	992470	N	N	0	N	N
69	20241119	130157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	647	4	2	0.62	532670811	816086	62.01	640	674	638	835	451	643	652.71	0.88	-105424	691	666	652	627	613	660	621	562	192	500	460	1	1	112419447	727	15.78	0.43	12	0.73	41.00	1493.00	999	20241031	-35.24	425	20240419	52.24	999	-35.24	20241031	425	52.24	20240419	999	-35.24	20241031	425	52.24	20240419	0.00	N	004870	500	562 억	992470	N	N	0	N	N
70	20241119	120156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	651	8	2	1.24	463422495	708413	53.83	640	674	638	835	451	643	654.17	0.88	-106245	691	666	652	627	613	660	621	562	192	500	460	1	1	112419447	732	15.88	0.44	12	0.63	41.00	1493.00	999	20241031	-34.83	425	20240419	53.18	999	-34.83	20241031	425	53.18	20240419	999	-34.83	20241031	425	53.18	20240419	0.00	N	004870	500	562 억	992470	N	N	0	N	N
71	20241119	110157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	656	13	2	2.02	334322607	512676	38.95	640	667	638	835	451	643	652.11	0.88	-69882	691	666	652	627	613	660	621	562	192	500	460	1	1	112419447	737	16.00	0.44	12	0.46	41.00	1493.00	999	20241031	-34.33	425	20240419	54.35	999	-34.33	20241031	425	54.35	20240419	999	-34.33	20241031	425	54.35	20240419	0.00	N	004870	500	562 억	992470	N	N	0	N	N
72	20241119	100200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	648	5	2	0.78	204969355	315071	23.94	640	667	638	835	451	643	650.55	0.88	-31712	691	666	652	627	613	660	621	562	192	500	460	1	1	112419447	728	15.80	0.43	12	0.28	41.00	1493.00	999	20241031	-35.14	425	20240419	52.47	999	-35.14	20241031	425	52.47	20240419	999	-35.14	20241031	425	52.47	20240419	0.00	N	004870	500	562 억	992470	N	N	0	N	N
73	20241119	090159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	638	-5	5	-0.78	24541013	38416	2.92	640	643	638	835	451	643	638.82	0.88	27605	691	666	652	627	613	660	621	562	192	500	460	1	1	112419447	717	15.56	0.43	12	0.03	41.00	1493.00	999	20241031	-36.14	425	20240419	50.12	999	-36.14	20241031	425	50.12	20240419	999	-36.14	20241031	425	50.12	20240419	0.00	N	004870	500	562 억	992470	N	N	0	N	N
74	20241118	160157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	643	-17	5	-2.58	849569555	1309436	72.38	660	677	638	858	462	660	648.81	1.08	-187164	683	671	650	638	617	677	644	562	198	500	470	1	1	112419447	723	15.68	0.43	12	1.16	41.00	1493.00	999	20241031	-35.64	425	20240419	51.29	999	-35.64	20241031	425	51.29	20240419	999	-35.64	20241031	425	51.29	20240419	0.00	N	004870	500	562 억	1213672	N	N	0	N	N
75	20241118	150157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	641	-19	5	-2.88	806901688	1242951	68.71	660	677	638	858	462	660	649.18	1.08	-171096	683	671	650	638	617	677	644	562	198	500	470	1	1	112419447	721	15.63	0.43	12	1.11	41.00	1493.00	999	20241031	-35.84	425	20240419	50.82	999	-35.84	20241031	425	50.82	20240419	999	-35.84	20241031	425	50.82	20240419	0.00	N	004870	500	562 억	1213672	N	N	0	N	N
76	20241118	140157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	640	-20	5	-3.03	748699878	1152119	63.69	660	677	639	858	462	660	649.85	1.08	-145250	683	671	650	638	617	677	644	562	198	500	470	1	1	112419447	719	15.61	0.43	12	1.02	41.00	1493.00	999	20241031	-35.94	425	20240419	50.59	999	-35.94	20241031	425	50.59	20240419	999	-35.94	20241031	425	50.59	20240419	0.00	N	004870	500	562 억	1213672	N	N	0	N	N
77	20241118	130157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	644	-16	5	-2.42	603483582	925314	51.15	660	677	640	858	462	660	652.19	1.08	-195799	683	671	650	638	617	677	644	562	198	500	470	1	1	112419447	724	15.71	0.43	12	0.82	41.00	1493.00	999	20241031	-35.54	425	20240419	51.53	999	-35.54	20241031	425	51.53	20240419	999	-35.54	20241031	425	51.53	20240419	0.00	N	004870	500	562 억	1213672	N	N	0	N	N
78	20241118	120158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	653	-7	5	-1.06	469267464	717308	39.65	660	677	645	858	462	660	654.21	1.08	-122100	683	671	650	638	617	677	644	562	198	500	470	1	1	112419447	734	15.93	0.44	12	0.64	41.00	1493.00	999	20241031	-34.63	425	20240419	53.65	999	-34.63	20241031	425	53.65	20240419	999	-34.63	20241031	425	53.65	20240419	0.00	N	004870	500	562 억	1213672	N	N	0	N	N
79	20241118	110157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	652	-8	5	-1.21	374054759	571070	31.57	660	677	645	858	462	660	655.01	1.08	-91434	683	671	650	638	617	677	644	562	198	500	470	1	1	112419447	733	15.90	0.44	12	0.51	41.00	1493.00	999	20241031	-34.73	425	20240419	53.41	999	-34.73	20241031	425	53.41	20240419	999	-34.73	20241031	425	53.41	20240419	0.00	N	004870	500	562 억	1213672	N	N	0	N	N
80	20241118	100158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	650	-10	5	-1.52	312874662	477495	26.39	660	677	645	858	462	660	655.24	1.08	-95342	683	671	650	638	617	677	644	562	198	500	470	1	1	112419447	731	15.85	0.44	12	0.42	41.00	1493.00	999	20241031	-34.93	425	20240419	52.94	999	-34.93	20241031	425	52.94	20240419	999	-34.93	20241031	425	52.94	20240419	0.00	N	004870	500	562 억	1213672	N	N	0	N	N
81	20241118	090156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	677	17	2	2.58	13689778	20694	1.14	660	677	660	858	462	660	661.53	1.08	-6857	683	671	650	638	617	677	644	562	198	500	470	1	1	112419447	761	16.51	0.45	12	0.02	41.00	1493.00	999	20241031	-32.23	425	20240419	59.29	999	-32.23	20241031	425	59.29	20240419	999	-32.23	20241031	425	59.29	20240419	0.00	N	004870	500	562 억	1213672	N	N	0	N	N
82	20241115	160159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	660	6	2	0.92	1143549531	1780476	90.68	648	662	629	850	458	654	642.26	0.90	203213	700	676	661	637	622	669	630	562	196	500	470	1	1	112419447	742	16.10	0.44	12	1.58	41.00	1493.00	999	20241031	-33.93	425	20240419	55.29	999	-33.93	20241031	425	55.29	20240419	999	-33.93	20241031	425	55.29	20240419	0.00	N	004870	500	562 억	1007727	N	N	0	N	N
83	20241115	150203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	656	2	2	0.31	1099618929	1713800	87.29	648	662	629	850	458	654	641.63	0.90	216356	700	676	661	637	622	669	630	562	196	500	470	1	1	112419447	737	16.00	0.44	12	1.52	41.00	1493.00	999	20241031	-34.33	425	20240419	54.35	999	-34.33	20241031	425	54.35	20240419	999	-34.33	20241031	425	54.35	20240419	0.00	N	004870	500	562 억	1007727	N	N	0	N	N
84	20241115	140202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	647	-7	5	-1.07	936732436	1465312	74.63	648	662	629	850	458	654	639.27	0.90	277853	700	676	661	637	622	669	630	562	196	500	470	1	1	112419447	727	15.78	0.43	12	1.30	41.00	1493.00	999	20241031	-35.24	425	20240419	52.24	999	-35.24	20241031	425	52.24	20240419	999	-35.24	20241031	425	52.24	20240419	0.00	N	004870	500	562 억	1007727	N	N	0	N	N
85	20241115	130201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	642	-12	5	-1.83	894768883	1400091	71.31	648	662	629	850	458	654	639.08	0.90	249226	700	676	661	637	622	669	630	562	196	500	470	1	1	112419447	722	15.66	0.43	12	1.25	41.00	1493.00	999	20241031	-35.74	425	20240419	51.06	999	-35.74	20241031	425	51.06	20240419	999	-35.74	20241031	425	51.06	20240419	0.00	N	004870	500	562 억	1007727	N	N	0	N	N
86	20241115	120202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	631	-23	5	-3.52	807178501	1262756	64.31	648	662	629	850	458	654	639.22	0.90	176989	700	676	661	637	622	669	630	562	196	500	470	1	1	112419447	709	15.39	0.42	12	1.12	41.00	1493.00	999	20241031	-36.84	425	20240419	48.47	999	-36.84	20241031	425	48.47	20240419	999	-36.84	20241031	425	48.47	20240419	0.00	N	004870	500	562 억	1007727	N	N	0	N	N
87	20241115	110200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	632	-22	5	-3.36	697718213	1089419	55.49	648	662	630	850	458	654	640.45	0.90	135712	700	676	661	637	622	669	630	562	196	500	470	1	1	112419447	710	15.41	0.42	12	0.97	41.00	1493.00	999	20241031	-36.74	425	20240419	48.71	999	-36.74	20241031	425	48.71	20240419	999	-36.74	20241031	425	48.71	20240419	0.00	N	004870	500	562 억	1007727	N	N	0	N	N
88	20241115	100201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	642	-12	5	-1.83	406728905	629836	32.08	648	662	635	850	458	654	645.77	0.90	32859	700	676	661	637	622	669	630	562	196	500	470	1	1	112419447	722	15.66	0.43	12	0.56	41.00	1493.00	999	20241031	-35.74	425	20240419	51.06	999	-35.74	20241031	425	51.06	20240419	999	-35.74	20241031	425	51.06	20240419	0.00	N	004870	500	562 억	1007727	N	N	0	N	N
89	20241115	090237	57	100.00	KOSPI	비금속광물	N	N	N	N	N	659	5	2	0.76	10634077	16342	0.83	648	659	648	850	458	654	650.72	0.90	2374	700	676	661	637	622	669	630	562	196	500	470	1	1	112419447	741	16.07	0.44	12	0.01	41.00	1493.00	999	20241031	-34.03	425	20240419	55.06	999	-34.03	20241031	425	55.06	20240419	999	-34.03	20241031	425	55.06	20240419	0.00	N	004870	500	562 억	1007727	N	N	0	N	N
90	20241114	160157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	658	-20	5	-2.95	1248020421	1891071	23.32	679	685	646	881	475	678	659.95	0.71	214787	808	743	704	639	600	775	671	562	203	500	480	1	1	112419447	740	16.05	0.44	12	1.68	41.00	1493.00	999	20241031	-34.13	425	20240419	54.82	999	-34.13	20241031	425	54.82	20240419	999	-34.13	20241031	425	54.82	20240419	0.00	N	004870	500	562 억	799039	N	N	2	N	N
91	20241114	150159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	660	-18	5	-2.65	1150648519	1743400	21.50	679	685	646	881	475	678	660.00	0.71	188824	808	743	704	639	600	775	671	562	203	500	480	1	1	112419447	742	16.10	0.44	12	1.55	41.00	1493.00	999	20241031	-33.93	425	20240419	55.29	999	-33.93	20241031	425	55.29	20240419	999	-33.93	20241031	425	55.29	20240419	0.00	N	004870	500	562 억	799039	N	N	2	N	N
92	20241114	140158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	660	-18	5	-2.65	1044960921	1582750	19.52	679	685	646	881	475	678	660.22	0.71	232371	808	743	704	639	600	775	671	562	203	500	480	1	1	112419447	742	16.10	0.44	12	1.41	41.00	1493.00	999	20241031	-33.93	425	20240419	55.29	999	-33.93	20241031	425	55.29	20240419	999	-33.93	20241031	425	55.29	20240419	0.00	N	004870	500	562 억	799039	N	N	2	N	N
93	20241114	130158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	658	-20	5	-2.95	929539291	1406976	17.35	679	685	646	881	475	678	660.66	0.71	241383	808	743	704	639	600	775	671	562	203	500	480	1	1	112419447	740	16.05	0.44	12	1.25	41.00	1493.00	999	20241031	-34.13	425	20240419	54.82	999	-34.13	20241031	425	54.82	20240419	999	-34.13	20241031	425	54.82	20240419	0.00	N	004870	500	562 억	799039	N	N	2	N	N
94	20241114	120157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	650	-28	5	-4.13	791926005	1195838	14.75	679	685	646	881	475	678	662.23	0.71	126432	808	743	704	639	600	775	671	562	203	500	480	1	1	112419447	731	15.85	0.44	12	1.06	41.00	1493.00	999	20241031	-34.93	425	20240419	52.94	999	-34.93	20241031	425	52.94	20240419	999	-34.93	20241031	425	52.94	20240419	0.00	N	004870	500	562 억	799039	N	N	2	N	N
95	20241114	110200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	655	-23	5	-3.39	520446413	780077	9.62	679	685	653	881	475	678	667.17	0.71	39793	808	743	704	639	600	775	671	562	203	500	480	1	1	112419447	736	15.98	0.44	12	0.69	41.00	1493.00	999	20241031	-34.43	425	20240419	54.12	999	-34.43	20241031	425	54.12	20240419	999	-34.43	20241031	425	54.12	20240419	0.00	N	004870	500	562 억	799039	N	N	2	N	N
96	20241114	100203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	669	-9	5	-1.33	24831391	36680	0.45	679	679	669	881	475	678	676.97	0.71	-25030	808	743	704	639	600	775	671	562	203	500	480	1	1	112419447	752	16.32	0.45	12	0.03	41.00	1493.00	999	20241031	-33.03	425	20240419	57.41	999	-33.03	20241031	425	57.41	20240419	999	-33.03	20241031	425	57.41	20240419	0.00	N	004870	500	562 억	799039	N	N	2	N	N
97	20241114	090156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.71	0	808	743	704	639	600	775	671	562	203	500	480	1	1	112419447	762	16.54	0.45	12	0.00	41.00	1493.00	999	20241031	-32.13	425	20240419	59.53	999	-32.13	20241031	425	59.53	20240419	999	-32.13	20241031	425	59.53	20240419	0.00	N	004870	500	562 억	799039	N	N	2	N	N
98	20241112	160155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	676	-35	5	-4.92	1905568782	2813680	94.64	711	711	660	924	498	711	677.25	0.91	322797	761	735	719	693	677	728	686	562	213	500	510	1	1	112419447	760	16.49	0.45	12	2.50	41.00	1493.00	999	20241031	-32.33	425	20240419	59.06	999	-32.33	20241031	425	59.06	20240419	999	-32.33	20241031	425	59.06	20240419	0.00	N	004870	500	562 억	1020900	N	N	0	N	N
99	20241112	150156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	675	-36	5	-5.06	1762205751	2601543	87.51	711	711	660	924	498	711	677.37	0.91	306564	761	735	719	693	677	728	686	562	213	500	510	1	1	112419447	759	16.46	0.45	12	2.31	41.00	1493.00	999	20241031	-32.43	425	20240419	58.82	999	-32.43	20241031	425	58.82	20240419	999	-32.43	20241031	425	58.82	20240419	0.00	N	004870	500	562 억	1020900	N	N	0	N	N
100	20241112	140157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	671	-40	5	-5.63	1584609433	2337585	78.63	711	711	660	924	498	711	677.88	0.91	257214	761	735	719	693	677	728	686	562	213	500	510	1	1	112419447	754	16.37	0.45	12	2.08	41.00	1493.00	999	20241031	-32.83	425	20240419	57.88	999	-32.83	20241031	425	57.88	20240419	999	-32.83	20241031	425	57.88	20240419	0.00	N	004870	500	562 억	1020900	N	N	0	N	N
101	20241112	130155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	676	-35	5	-4.92	1341626469	1973884	66.40	711	711	666	924	498	711	679.69	0.91	154428	761	735	719	693	677	728	686	562	213	500	510	1	1	112419447	760	16.49	0.45	12	1.76	41.00	1493.00	999	20241031	-32.33	425	20240419	59.06	999	-32.33	20241031	425	59.06	20240419	999	-32.33	20241031	425	59.06	20240419	0.00	N	004870	500	562 억	1020900	N	N	0	N	N
102	20241112	120156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	677	-34	5	-4.78	1230788356	1809107	60.85	711	711	666	924	498	711	680.33	0.91	122261	761	735	719	693	677	728	686	562	213	500	510	1	1	112419447	761	16.51	0.45	12	1.61	41.00	1493.00	999	20241031	-32.23	425	20240419	59.29	999	-32.23	20241031	425	59.29	20240419	999	-32.23	20241031	425	59.29	20240419	0.00	N	004870	500	562 억	1020900	N	N	0	N	N
103	20241112	110155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	678	-33	5	-4.64	1053723506	1547551	52.06	711	711	666	924	498	711	680.90	0.91	81858	761	735	719	693	677	728	686	562	213	500	510	1	1	112419447	762	16.54	0.45	12	1.38	41.00	1493.00	999	20241031	-32.13	425	20240419	59.53	999	-32.13	20241031	425	59.53	20240419	999	-32.13	20241031	425	59.53	20240419	0.00	N	004870	500	562 억	1020900	N	N	0	N	N
104	20241112	100156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	676	-35	5	-4.92	851004640	1247834	41.97	711	711	666	924	498	711	681.99	0.91	45140	761	735	719	693	677	728	686	562	213	500	510	1	1	112419447	760	16.49	0.45	12	1.11	41.00	1493.00	999	20241031	-32.33	425	20240419	59.06	999	-32.33	20241031	425	59.06	20240419	999	-32.33	20241031	425	59.06	20240419	0.00	N	004870	500	562 억	1020900	N	N	0	N	N
105	20241112	090155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	697	-14	5	-1.97	43216503	61275	2.06	711	711	696	924	498	711	705.29	0.91	-33587	761	735	719	693	677	728	686	562	213	500	510	1	1	112419447	784	17.00	0.47	12	0.05	41.00	1493.00	999	20241031	-30.23	425	20240419	64.00	999	-30.23	20241031	425	64.00	20240419	999	-30.23	20241031	425	64.00	20240419	0.00	N	004870	500	562 억	1020900	N	N	0	N	N
106	20241111	160155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	711	-38	5	-5.07	2079048173	2914480	87.93	745	745	703	973	525	749	713.36	0.50	443059	808	778	758	728	708	768	718	562	224	500	530	1	1	112419447	799	17.34	0.48	12	2.59	41.00	1493.00	999	20241031	-28.83	425	20240419	67.29	999	-28.83	20241031	425	67.29	20240419	999	-28.83	20241031	425	67.29	20240419	0.00	N	004870	500	562 억	556738	N	N	4	N	N
107	20241111	150158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	712	-37	5	-4.94	1947929628	2730151	82.37	745	745	703	973	525	749	713.49	0.50	445566	808	778	758	728	708	768	718	562	224	500	530	1	1	112419447	800	17.37	0.48	12	2.43	41.00	1493.00	999	20241031	-28.73	425	20240419	67.53	999	-28.73	20241031	425	67.53	20240419	999	-28.73	20241031	425	67.53	20240419	0.00	N	004870	500	562 억	556738	N	N	4	N	N
108	20241111	140156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	709	-40	5	-5.34	1786060468	2502160	75.49	745	745	703	973	525	749	713.81	0.50	431752	808	778	758	728	708	768	718	562	224	500	530	1	1	112419447	797	17.29	0.47	12	2.23	41.00	1493.00	999	20241031	-29.03	425	20240419	66.82	999	-29.03	20241031	425	66.82	20240419	999	-29.03	20241031	425	66.82	20240419	0.00	N	004870	500	562 억	556738	N	N	4	N	N
109	20241111	130155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	715	-34	5	-4.54	1476859496	2065404	62.31	745	745	708	973	525	749	715.05	0.50	323842	808	778	758	728	708	768	718	562	224	500	530	1	1	112419447	804	17.44	0.48	12	1.84	41.00	1493.00	999	20241031	-28.43	425	20240419	68.24	999	-28.43	20241031	425	68.24	20240419	999	-28.43	20241031	425	68.24	20240419	0.00	N	004870	500	562 억	556738	N	N	4	N	N
110	20241111	120155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	715	-34	5	-4.54	1330882248	1860251	56.13	745	745	708	973	525	749	715.43	0.50	301642	808	778	758	728	708	768	718	562	224	500	530	1	1	112419447	804	17.44	0.48	12	1.65	41.00	1493.00	999	20241031	-28.43	425	20240419	68.24	999	-28.43	20241031	425	68.24	20240419	999	-28.43	20241031	425	68.24	20240419	0.00	N	004870	500	562 억	556738	N	N	4	N	N
111	20241111	110155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	713	-36	5	-4.81	1239643717	1732513	52.27	745	745	708	973	525	749	715.52	0.50	304865	808	778	758	728	708	768	718	562	224	500	530	1	1	112419447	802	17.39	0.48	12	1.54	41.00	1493.00	999	20241031	-28.63	425	20240419	67.76	999	-28.63	20241031	425	67.76	20240419	999	-28.63	20241031	425	67.76	20240419	0.00	N	004870	500	562 억	556738	N	N	4	N	N
112	20241111	100154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	710	-39	5	-5.21	968555705	1352595	40.81	745	745	709	973	525	749	716.07	0.50	297800	808	778	758	728	708	768	718	562	224	500	530	1	1	112419447	798	17.32	0.48	12	1.20	41.00	1493.00	999	20241031	-28.93	425	20240419	67.06	999	-28.93	20241031	425	67.06	20240419	999	-28.93	20241031	425	67.06	20240419	0.00	N	004870	500	562 억	556738	N	N	4	N	N
113	20241111	090154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	723	-26	5	-3.47	58350347	79720	2.41	745	745	720	973	525	749	731.94	0.50	13783	808	778	758	728	708	768	718	562	224	500	530	1	1	112419447	813	17.63	0.48	12	0.07	41.00	1493.00	999	20241031	-27.63	425	20240419	70.12	999	-27.63	20241031	425	70.12	20240419	999	-27.63	20241031	425	70.12	20240419	0.00	N	004870	500	562 억	556738	N	N	4	N	N
114	20241108	160151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	749	-1	5	-0.13	2466956736	3252810	102.47	761	788	738	975	525	750	758.43	0.58	-105501	796	773	749	726	702	761	714	562	225	500	540	1	1	112419447	842	18.27	0.50	12	2.89	41.00	1493.00	999	20241031	-25.03	425	20240419	76.24	999	-25.03	20241031	425	76.24	20240419	999	-25.03	20241031	425	76.24	20240419	0.00	N	004870	500	562 억	646915	N	N	4	N	N
115	20241108	150156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	743	-7	5	-0.93	2369649229	3122193	98.36	761	788	738	975	525	750	758.97	0.58	-114055	796	773	749	726	702	761	714	562	225	500	540	1	1	112419447	835	18.12	0.50	12	2.78	41.00	1493.00	999	20241031	-25.63	425	20240419	74.82	999	-25.63	20241031	425	74.82	20240419	999	-25.63	20241031	425	74.82	20240419	0.00	N	004870	500	562 억	646915	N	N	10	N	N
116	20241108	140154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	744	-6	5	-0.80	2136845809	2808773	88.48	761	788	738	975	525	750	760.78	0.58	-134644	796	773	749	726	702	761	714	562	225	500	540	1	1	112419447	836	18.15	0.50	12	2.50	41.00	1493.00	999	20241031	-25.53	425	20240419	75.06	999	-25.53	20241031	425	75.06	20240419	999	-25.53	20241031	425	75.06	20240419	0.00	N	004870	500	562 억	646915	N	N	10	N	N
117	20241108	130154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	749	-1	5	-0.13	1907428307	2499869	78.75	761	788	744	975	525	750	763.01	0.58	-76663	796	773	749	726	702	761	714	562	225	500	540	1	1	112419447	842	18.27	0.50	12	2.22	41.00	1493.00	999	20241031	-25.03	425	20240419	76.24	999	-25.03	20241031	425	76.24	20240419	999	-25.03	20241031	425	76.24	20240419	0.00	N	004870	500	562 억	646915	N	N	10	N	N
118	20241108	120155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	755	5	2	0.67	1701244057	2224370	70.07	761	788	744	975	525	750	764.82	0.58	-13443	796	773	749	726	702	761	714	562	225	500	540	1	1	112419447	849	18.41	0.51	12	1.98	41.00	1493.00	999	20241031	-24.42	425	20240419	77.65	999	-24.42	20241031	425	77.65	20240419	999	-24.42	20241031	425	77.65	20240419	0.00	N	004870	500	562 억	646915	N	N	10	N	N
119	20241108	110156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	754	4	2	0.53	1459449382	1902780	59.94	761	788	750	975	525	750	767.01	0.58	71023	796	773	749	726	702	761	714	562	225	500	540	1	1	112419447	848	18.39	0.51	12	1.69	41.00	1493.00	999	20241031	-24.52	425	20240419	77.41	999	-24.52	20241031	425	77.41	20240419	999	-24.52	20241031	425	77.41	20240419	0.00	N	004870	500	562 억	646915	N	N	10	N	N
120	20241108	100155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	765	15	2	2.00	1112482809	1444548	45.51	761	788	751	975	525	750	770.13	0.58	137370	796	773	749	726	702	761	714	562	225	500	540	1	1	112419447	860	18.66	0.51	12	1.28	41.00	1493.00	999	20241031	-23.42	425	20240419	80.00	999	-23.42	20241031	425	80.00	20240419	999	-23.42	20241031	425	80.00	20240419	0.00	N	004870	500	562 억	646915	N	N	10	N	N
121	20241108	090153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	774	24	2	3.20	141320793	184079	5.80	761	779	761	975	525	750	767.72	0.58	-696	796	773	749	726	702	761	714	562	225	500	540	1	1	112419447	870	18.88	0.52	12	0.16	41.00	1493.00	999	20241031	-22.52	425	20240419	82.12	999	-22.52	20241031	425	82.12	20240419	999	-22.52	20241031	425	82.12	20240419	0.00	N	004870	500	562 억	646915	N	N	10	N	N
122	20241107	160154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	750	-10	5	-1.32	2109268879	2812440	42.54	763	772	725	988	532	760	749.98	0.47	124194	842	801	780	739	718	790	728	562	228	500	540	1	1	112419447	843	18.29	0.50	12	2.50	41.00	1493.00	999	20241031	-24.92	425	20240419	76.47	999	-24.92	20241031	425	76.47	20240419	999	-24.92	20241031	425	76.47	20240419	0.02	N	004870	500	562 억	529951	N	N	10	N	N
123	20241107	150153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	749	-11	5	-1.45	2001665720	2669299	40.38	763	772	725	988	532	760	749.88	0.47	110587	842	801	780	739	718	790	728	562	228	500	540	1	1	112419447	842	18.27	0.50	12	2.37	41.00	1493.00	999	20241031	-25.03	425	20240419	76.24	999	-25.03	20241031	425	76.24	20240419	999	-25.03	20241031	425	76.24	20240419	0.02	N	004870	500	562 억	529951	N	N	11	N	N
124	20241107	140156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	756	-4	5	-0.53	1804699774	2407144	36.41	763	772	725	988	532	760	749.73	0.47	32153	842	801	780	739	718	790	728	562	228	500	540	1	1	112419447	850	18.44	0.51	12	2.14	41.00	1493.00	999	20241031	-24.32	425	20240419	77.88	999	-24.32	20241031	425	77.88	20240419	999	-24.32	20241031	425	77.88	20240419	0.02	N	004870	500	562 억	529951	N	N	11	N	N
125	20241107	130156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	754	-6	5	-0.79	1698029681	2266438	34.28	763	772	725	988	532	760	749.21	0.47	67031	842	801	780	739	718	790	728	562	228	500	540	1	1	112419447	848	18.39	0.51	12	2.02	41.00	1493.00	999	20241031	-24.52	425	20240419	77.41	999	-24.52	20241031	425	77.41	20240419	999	-24.52	20241031	425	77.41	20240419	0.02	N	004870	500	562 억	529951	N	N	11	N	N
126	20241107	120154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	769	9	2	1.18	1413532809	1891482	28.61	763	772	725	988	532	760	747.31	0.47	140000	842	801	780	739	718	790	728	562	228	500	540	1	1	112419447	865	18.76	0.52	12	1.68	41.00	1493.00	999	20241031	-23.02	425	20240419	80.94	999	-23.02	20241031	425	80.94	20240419	999	-23.02	20241031	425	80.94	20240419	0.02	N	004870	500	562 억	529951	N	N	11	N	N
127	20241107	110154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	743	-17	5	-2.24	1209188308	1621004	24.52	763	765	725	988	532	760	745.95	0.47	65812	842	801	780	739	718	790	728	562	228	500	540	1	1	112419447	835	18.12	0.50	12	1.44	41.00	1493.00	999	20241031	-25.63	425	20240419	74.82	999	-25.63	20241031	425	74.82	20240419	999	-25.63	20241031	425	74.82	20240419	0.02	N	004870	500	562 억	529951	N	N	11	N	N
128	20241107	100154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	748	-12	5	-1.58	1042155628	1397024	21.13	763	765	725	988	532	760	745.98	0.47	22635	842	801	780	739	718	790	728	562	228	500	540	1	1	112419447	841	18.24	0.50	12	1.24	41.00	1493.00	999	20241031	-25.13	425	20240419	76.00	999	-25.13	20241031	425	76.00	20240419	999	-25.13	20241031	425	76.00	20240419	0.02	N	004870	500	562 억	529951	N	N	11	N	N
129	20241107	090154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	743	-17	5	-2.24	110581184	146347	2.21	763	765	741	988	532	760	755.61	0.47	-44355	842	801	780	739	718	790	728	562	228	500	540	1	1	112419447	835	18.12	0.50	12	0.13	41.00	1493.00	999	20241031	-25.63	425	20240419	74.82	999	-25.63	20241031	425	74.82	20240419	999	-25.63	20241031	425	74.82	20240419	0.02	N	004870	500	562 억	529951	N	N	11	N	N
130	20241106	160154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	760	-62	5	-7.54	5181839977	6568934	36.82	821	821	759	1068	576	822	788.85	0.17	349408	920	870	829	779	738	850	759	562	246	500	590	1	1	112419447	854	18.54	0.51	12	5.84	41.00	1493.00	999	20241031	-23.92	425	20240419	78.82	999	-23.92	20241031	425	78.82	20240419	999	-23.92	20241031	425	78.82	20240419	0.03	N	004870	500	562 억	194169	N	N	11	N	N
131	20241106	150158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	764	-58	5	-7.06	4846291541	6129025	34.35	821	821	760	1068	576	822	790.71	0.17	368636	920	870	829	779	738	850	759	562	246	500	590	1	1	112419447	859	18.63	0.51	12	5.45	41.00	1493.00	999	20241031	-23.52	425	20240419	79.76	999	-23.52	20241031	425	79.76	20240419	999	-23.52	20241031	425	79.76	20240419	0.03	N	004870	500	562 억	194169	N	N	9	N	N
132	20241106	140158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	776	-46	5	-5.60	4212097686	5306024	29.74	821	821	772	1068	576	822	793.83	0.17	313168	920	870	829	779	738	850	759	562	246	500	590	1	1	112419447	872	18.93	0.52	12	4.72	41.00	1493.00	999	20241031	-22.32	425	20240419	82.59	999	-22.32	20241031	425	82.59	20240419	999	-22.32	20241031	425	82.59	20240419	0.03	N	004870	500	562 억	194169	N	N	9	N	N
133	20241106	130156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	780	-42	5	-5.11	3705173065	4652470	26.08	821	821	774	1068	576	822	796.39	0.17	195397	920	870	829	779	738	850	759	562	246	500	590	1	1	112419447	877	19.02	0.52	12	4.14	41.00	1493.00	999	20241031	-21.92	425	20240419	83.53	999	-21.92	20241031	425	83.53	20240419	999	-21.92	20241031	425	83.53	20240419	0.03	N	004870	500	562 억	194169	N	N	9	N	N
134	20241106	120154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	790	-32	5	-3.89	3089323906	3864632	21.66	821	821	787	1068	576	822	799.38	0.17	-7858	920	870	829	779	738	850	759	562	246	500	590	1	1	112419447	888	19.27	0.53	12	3.44	41.00	1493.00	999	20241031	-20.92	425	20240419	85.88	999	-20.92	20241031	425	85.88	20240419	999	-20.92	20241031	425	85.88	20240419	0.03	N	004870	500	562 억	194169	N	N	9	N	N
135	20241106	110156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	797	-25	5	-3.04	2417728457	3016889	16.91	821	821	792	1068	576	822	801.40	0.17	70880	920	870	829	779	738	850	759	562	246	500	590	1	1	112419447	896	19.44	0.53	12	2.68	41.00	1493.00	999	20241031	-20.22	425	20240419	87.53	999	-20.22	20241031	425	87.53	20240419	999	-20.22	20241031	425	87.53	20240419	0.03	N	004870	500	562 억	194169	N	N	9	N	N
136	20241106	100155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	803	-19	5	-2.31	1595073499	1986713	11.13	821	821	792	1068	576	822	802.87	0.17	113659	920	870	829	779	738	850	759	562	246	500	590	1	1	112419447	903	19.59	0.54	12	1.77	41.00	1493.00	999	20241031	-19.62	425	20240419	88.94	999	-19.62	20241031	425	88.94	20240419	999	-19.62	20241031	425	88.94	20240419	0.03	N	004870	500	562 억	194169	N	N	9	N	N
137	20241106	090155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	798	-24	5	-2.92	139650393	173597	0.97	821	821	792	1068	576	822	804.43	0.17	38367	920	870	829	779	738	850	759	562	246	500	590	1	1	112419447	897	19.46	0.53	12	0.15	41.00	1493.00	999	20241031	-20.12	425	20240419	87.76	999	-20.12	20241031	425	87.76	20240419	999	-20.12	20241031	425	87.76	20240419	0.03	N	004870	500	562 억	194169	N	N	9	N	N
138	20241105	160153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	822	-17	5	-2.03	14863347873	17738166	151.87	858	879	788	1090	588	839	837.96	0.29	-109820	947	893	859	805	771	876	788	562	251	500	600	1	1	112419447	924	20.05	0.55	12	15.78	41.00	1493.00	999	20241031	-17.72	425	20240419	93.41	999	-17.72	20241031	425	93.41	20240419	999	-17.72	20241031	425	93.41	20240419	0.06	N	004870	500	562 억	328521	N	N	9	N	N
139	20241105	150155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	824	-15	5	-1.79	14622393715	17445962	149.37	858	879	788	1090	588	839	838.15	0.29	-106824	947	893	859	805	771	876	788	562	251	500	600	1	1	112419447	926	20.10	0.55	12	15.52	41.00	1493.00	999	20241031	-17.52	425	20240419	93.88	999	-17.52	20241031	425	93.88	20240419	999	-17.52	20241031	425	93.88	20240419	0.06	N	004870	500	562 억	328521	N	N	7	N	N
140	20241105	140153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	830	-9	5	-1.07	13838498600	16500064	141.27	858	879	788	1090	588	839	838.69	0.29	-98418	947	893	859	805	771	876	788	562	251	500	600	1	1	112419447	933	20.24	0.56	12	14.68	41.00	1493.00	999	20241031	-16.92	425	20240419	95.29	999	-16.92	20241031	425	95.29	20240419	999	-16.92	20241031	425	95.29	20240419	0.06	N	004870	500	562 억	328521	N	N	7	N	N
141	20241105	130154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	821	-18	5	-2.15	9657912119	11561355	98.99	858	879	788	1090	588	839	835.36	0.29	-57827	947	893	859	805	771	876	788	562	251	500	600	1	1	112419447	923	20.02	0.55	12	10.28	41.00	1493.00	999	20241031	-17.82	425	20240419	93.18	999	-17.82	20241031	425	93.18	20240419	999	-17.82	20241031	425	93.18	20240419	0.06	N	004870	500	562 억	328521	N	N	7	N	N
142	20241105	120154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	813	-26	5	-3.10	9025087478	10788324	92.37	858	879	788	1090	588	839	836.56	0.29	-47094	947	893	859	805	771	876	788	562	251	500	600	1	1	112419447	914	19.83	0.54	12	9.60	41.00	1493.00	999	20241031	-18.62	425	20240419	91.29	999	-18.62	20241031	425	91.29	20240419	999	-18.62	20241031	425	91.29	20240419	0.06	N	004870	500	562 억	328521	N	N	7	N	N
143	20241105	110151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	823	-16	5	-1.91	8238687642	9817667	84.06	858	879	788	1090	588	839	839.17	0.29	-17834	947	893	859	805	771	876	788	562	251	500	600	1	1	112419447	925	20.07	0.55	12	8.73	41.00	1493.00	999	20241031	-17.62	425	20240419	93.65	999	-17.62	20241031	425	93.65	20240419	999	-17.62	20241031	425	93.65	20240419	0.06	N	004870	500	562 억	328521	N	N	7	N	N
144	20241105	100153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	842	3	2	0.36	2822032805	3461276	29.63	858	859	788	1090	588	839	815.30	0.29	89283	947	893	859	805	771	876	788	562	251	500	600	1	1	112419447	947	20.54	0.56	12	3.08	41.00	1493.00	999	20241031	-15.72	425	20240419	98.12	999	-15.72	20241031	425	98.12	20240419	999	-15.72	20241031	425	98.12	20240419	0.06	N	004870	500	562 억	328521	N	N	7	N	N
145	20241105	090151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	845	6	2	0.72	120399100	141639	1.21	858	859	839	1090	588	839	850.26	0.29	-6529	947	893	859	805	771	876	788	562	251	500	600	1	1	112419447	950	20.61	0.57	12	0.13	41.00	1493.00	999	20241031	-15.42	425	20240419	98.82	999	-15.42	20241031	425	98.82	20240419	999	-15.42	20241031	425	98.82	20240419	0.06	N	004870	500	562 억	328521	N	N	7	N	N
146	20241104	160152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	839	14	2	1.70	9973112389	11587956	62.08	840	913	825	1072	578	825	860.68	0.50	-230991	1025	925	869	769	713	897	741	562	247	500	590	1	1	112419447	943	20.46	0.56	12	10.31	41.00	1493.00	999	20241031	-16.02	425	20240419	97.41	999	-16.02	20241031	425	97.41	20240419	999	-16.02	20241031	425	97.41	20240419	0.19	N	004870	500	562 억	565656	N	N	7	N	N
147	20241104	150154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	835	10	2	1.21	9784729267	11363343	60.88	840	913	825	1072	578	825	861.08	0.50	-237243	1025	925	869	769	713	897	741	562	247	500	590	1	1	112419447	939	20.37	0.56	12	10.11	41.00	1493.00	999	20241031	-16.42	425	20240419	96.47	999	-16.42	20241031	425	96.47	20240419	999	-16.42	20241031	425	96.47	20240419	0.19	N	004870	500	562 억	565656	N	N	4	N	N
148	20241104	140153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	843	18	2	2.18	9277657215	10762814	57.66	840	913	825	1072	578	825	862.01	0.50	-251912	1025	925	869	769	713	897	741	562	247	500	590	1	1	112419447	948	20.56	0.56	12	9.57	41.00	1493.00	999	20241031	-15.62	425	20240419	98.35	999	-15.62	20241031	425	98.35	20240419	999	-15.62	20241031	425	98.35	20240419	0.19	N	004870	500	562 억	565656	N	N	4	N	N
149	20241104	130139	57	100.00	KOSPI	비금속광물	N	N	N	N	N	834	9	2	1.09	8746018071	10124117	54.24	840	913	831	1072	578	825	863.88	0.50	-255634	1025	925	869	769	713	897	741	562	247	500	590	1	1	112419447	938	20.34	0.56	12	9.01	41.00	1493.00	999	20241031	-16.52	425	20240419	96.24	999	-16.52	20241031	425	96.24	20240419	999	-16.52	20241031	425	96.24	20240419	0.19	N	004870	500	562 억	565656	N	N	4	N	N
150	20241104	120150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	835	10	2	1.21	8043895679	9286440	49.75	840	913	833	1072	578	825	866.20	0.50	-203606	1025	925	869	769	713	897	741	562	247	500	590	1	1	112419447	939	20.37	0.56	12	8.26	41.00	1493.00	999	20241031	-16.42	425	20240419	96.47	999	-16.42	20241031	425	96.47	20240419	999	-16.42	20241031	425	96.47	20240419	0.19	N	004870	500	562 억	565656	N	N	4	N	N
151	20241104	110151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	850	25	2	3.03	7294653442	8399918	45.00	840	913	833	1072	578	825	868.42	0.50	-162114	1025	925	869	769	713	897	741	562	247	500	590	1	1	112419447	956	20.73	0.57	12	7.47	41.00	1493.00	999	20241031	-14.91	425	20240419	100.00	999	-14.91	20241031	425	100.00	20240419	999	-14.91	20241031	425	100.00	20240419	0.19	N	004870	500	562 억	565656	N	N	4	N	N
152	20241104	100150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	842	17	2	2.06	6562190383	7537320	40.38	840	913	833	1072	578	825	870.63	0.50	-221489	1025	925	869	769	713	897	741	562	247	500	590	1	1	112419447	947	20.54	0.56	12	6.70	41.00	1493.00	999	20241031	-15.72	425	20240419	98.12	999	-15.72	20241031	425	98.12	20240419	999	-15.72	20241031	425	98.12	20240419	0.19	N	004870	500	562 억	565656	N	N	4	N	N
153	20241104	090149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	852	27	2	3.27	627203347	734218	3.93	840	863	839	1072	578	825	854.25	0.50	-162213	1025	925	869	769	713	897	741	562	247	500	590	1	1	112419447	958	20.78	0.57	12	0.65	41.00	1493.00	999	20241031	-14.71	425	20240419	100.47	999	-14.71	20241031	425	100.47	20240419	999	-14.71	20241031	425	100.47	20240419	0.19	N	004870	500	562 억	565656	N	N	4	N	N
154	20241101	160146	57	100.00	KOSPI	비금속광물	N	N	N	N	N	825	-67	5	-7.51	16512839202	18522709	24.11	913	969	813	1159	625	892	891.59	0.41	-95809	1086	989	902	805	718	1037	853	562	267	500	640	1	1	112419447	927	20.12	0.55	12	16.48	41.00	1493.00	999	20241031	-17.42	425	20240419	94.12	999	-17.42	20241031	425	94.12	20240419	999	-17.42	20241031	425	94.12	20240419	0.09	N	004870	500	562 억	466248	N	N	4	N	N
155	20241101	150151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	819	-73	5	-8.18	16075387089	17991103	23.42	913	969	813	1159	625	892	893.52	0.41	-55984	1086	989	902	805	718	1037	853	562	267	500	640	1	1	112419447	921	19.98	0.55	12	16.00	41.00	1493.00	999	20241031	-18.02	425	20240419	92.71	999	-18.02	20241031	425	92.71	20240419	999	-18.02	20241031	425	92.71	20240419	0.09	N	004870	500	562 억	466248	N	N	3	N	N
156	20241101	140150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	829	-63	5	-7.06	15069806177	16766929	21.83	913	969	827	1159	625	892	898.79	0.41	-209486	1086	989	902	805	718	1037	853	562	267	500	640	1	1	112419447	932	20.22	0.56	12	14.91	41.00	1493.00	999	20241031	-17.02	425	20240419	95.06	999	-17.02	20241031	425	95.06	20240419	999	-17.02	20241031	425	95.06	20240419	0.09	N	004870	500	562 억	466248	N	N	3	N	N
157	20241101	130157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	847	-45	5	-5.04	14145355493	15665578	20.39	913	969	830	1159	625	892	902.97	0.41	-180639	1086	989	902	805	718	1037	853	562	267	500	640	1	1	112419447	952	20.66	0.57	12	13.93	41.00	1493.00	999	20241031	-15.22	425	20240419	99.29	999	-15.22	20241031	425	99.29	20240419	999	-15.22	20241031	425	99.29	20240419	0.09	N	004870	500	562 억	466248	N	N	3	N	N
158	20241101	120158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	843	-49	5	-5.49	12875112538	14161865	18.43	913	969	842	1159	625	892	909.16	0.41	-226757	1086	989	902	805	718	1037	853	562	267	500	640	1	1	112419447	948	20.56	0.56	12	12.60	41.00	1493.00	999	20241031	-15.62	425	20240419	98.35	999	-15.62	20241031	425	98.35	20240419	999	-15.62	20241031	425	98.35	20240419	0.09	N	004870	500	562 억	466248	N	N	3	N	N
159	20241101	110157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	874	-18	5	-2.02	11380030349	12424712	16.17	913	969	870	1159	625	892	915.96	0.41	-311519	1086	989	902	805	718	1037	853	562	267	500	640	1	1	112419447	983	21.32	0.59	12	11.05	41.00	1493.00	999	20241031	-12.51	425	20240419	105.65	999	-12.51	20241031	425	105.65	20240419	999	-12.51	20241031	425	105.65	20240419	0.09	N	004870	500	562 억	466248	N	N	3	N	N
160	20241101	100157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	896	4	2	0.45	9646401624	10476728	13.64	913	969	870	1159	625	892	920.80	0.41	-258415	1086	989	902	805	718	1037	853	562	267	500	640	1	1	112419447	1007	21.85	0.60	12	9.32	41.00	1493.00	999	20241031	-10.31	425	20240419	110.82	999	-10.31	20241031	425	110.82	20240419	999	-10.31	20241031	425	110.82	20240419	0.09	N	004870	500	562 억	466248	N	N	3	N	N
161	20241101	090157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	965	73	2	8.18	1434184025	1533524	2.00	913	968	903	1159	625	892	935.79	0.41	69649	1086	989	902	805	718	1037	853	562	267	500	640	1	1	112419447	1085	23.54	0.65	12	1.36	41.00	1493.00	999	20241031	-3.40	425	20240419	127.06	999	-3.40	20241031	425	127.06	20240419	999	-3.40	20241031	425	127.06	20240419	0.09	N	004870	500	562 억	466248	N	N	3	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History