KissMeData/003300/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

2024-11-17 15:27:48 +09:00

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240830	160144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14350	120	2	0.84	97138540	6791	74.60	14230	14360	14220	18490	9970	14230	14303.97	3.13	-1078	14430	14330	14170	14070	13910	14380	14120	334	4260	1000	10240	10	1	30832884	4425	4.24	0.29	12	0.02	3384.00	48961.00	14570	20240827	-1.51	10400	20231010	37.98	14570	-1.51	20240827	10560	35.89	20240123	14570	-1.51	20240827	10400	37.98	20231010	0.05	N	003300	1000	333 억	965688	N	N	6	N	N
3	20240830	150144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14350	120	2	0.84	77249840	5402	59.34	14230	14360	14220	18490	9970	14230	14300.23	3.13	-992	14430	14330	14170	14070	13910	14380	14120	334	4260	1000	10240	10	1	30832884	4425	4.24	0.29	12	0.02	3384.00	48961.00	14570	20240827	-1.51	10400	20231010	37.98	14570	-1.51	20240827	10560	35.89	20240123	14570	-1.51	20240827	10400	37.98	20231010	0.05	N	003300	1000	333 억	965688	N	N	3	N	N
4	20240830	140145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14330	100	2	0.70	54659620	3825	42.02	14230	14330	14220	18490	9970	14230	14290.10	3.13	-497	14430	14330	14170	14070	13910	14380	14120	334	4260	1000	10240	10	1	30832884	4418	4.23	0.29	12	0.01	3384.00	48961.00	14570	20240827	-1.65	10400	20231010	37.79	14570	-1.65	20240827	10560	35.70	20240123	14570	-1.65	20240827	10400	37.79	20231010	0.05	N	003300	1000	333 억	965688	N	N	3	N	N
5	20240830	130143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14320	90	2	0.63	46625320	3264	35.86	14230	14320	14220	18490	9970	14230	14284.72	3.13	-410	14430	14330	14170	14070	13910	14380	14120	334	4260	1000	10240	10	1	30832884	4415	4.23	0.29	12	0.01	3384.00	48961.00	14570	20240827	-1.72	10400	20231010	37.69	14570	-1.72	20240827	10560	35.61	20240123	14570	-1.72	20240827	10400	37.69	20231010	0.05	N	003300	1000	333 억	965688	N	N	3	N	N
6	20240830	120145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14290	60	2	0.42	32338260	2264	24.87	14230	14320	14220	18490	9970	14230	14283.68	3.13	-134	14430	14330	14170	14070	13910	14380	14120	334	4260	1000	10240	10	1	30832884	4406	4.22	0.29	12	0.01	3384.00	48961.00	14570	20240827	-1.92	10400	20231010	37.40	14570	-1.92	20240827	10560	35.32	20240123	14570	-1.92	20240827	10400	37.40	20231010	0.05	N	003300	1000	333 억	965688	N	N	3	N	N
7	20240830	110144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14290	60	2	0.42	30509560	2136	23.46	14230	14320	14220	18490	9970	14230	14283.50	3.13	-124	14430	14330	14170	14070	13910	14380	14120	334	4260	1000	10240	10	1	30832884	4406	4.22	0.29	12	0.01	3384.00	48961.00	14570	20240827	-1.92	10400	20231010	37.40	14570	-1.92	20240827	10560	35.32	20240123	14570	-1.92	20240827	10400	37.40	20231010	0.05	N	003300	1000	333 억	965688	N	N	3	N	N
8	20240830	100146	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14270	40	2	0.28	4131680	290	3.19	14230	14270	14220	18490	9970	14230	14247.17	3.13	7	14430	14330	14170	14070	13910	14380	14120	334	4260	1000	10240	10	1	30832884	4400	4.22	0.29	12	0.00	3384.00	48961.00	14570	20240827	-2.06	10400	20231010	37.21	14570	-2.06	20240827	10560	35.13	20240123	14570	-2.06	20240827	10400	37.21	20231010	0.05	N	003300	1000	333 억	965688	N	N	3	N	N
9	20240830	090144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14230	0	3	0.00	654580	46	0.51	14230	14230	14230	18490	9970	14230	14230.00	3.13	5	14430	14330	14170	14070	13910	14380	14120	334	4260	1000	10240	10	1	30832884	4388	4.21	0.29	12	0.00	3384.00	48961.00	14570	20240827	-2.33	10400	20231010	36.83	14570	-2.33	20240827	10560	34.75	20240123	14570	-2.33	20240827	10400	36.83	20231010	0.05	N	003300	1000	333 억	965688	N	N	3	N	N
10	20240829	160145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14230	160	2	1.14	128834290	9103	47.38	14160	14270	14010	18290	9850	14070	14152.34	3.14	-1918	14716	14392	14216	13892	13716	14305	13805	334	4220	1000	10130	10	1	30832884	4388	4.21	0.29	12	0.03	3384.00	48961.00	14570	20240827	-2.33	10400	20231010	36.83	14570	-2.33	20240827	10560	34.75	20240123	14570	-2.33	20240827	10400	36.83	20231010	0.05	N	003300	1000	333 억	967724	N	N	3	N	N
11	20240829	150145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14140	70	2	0.50	127142540	8984	46.76	14160	14270	14010	18290	9850	14070	14152.11	3.14	-1915	14716	14392	14216	13892	13716	14305	13805	334	4220	1000	10130	10	1	30832884	4360	4.18	0.29	12	0.03	3384.00	48961.00	14570	20240827	-2.95	10400	20231010	35.96	14570	-2.95	20240827	10560	33.90	20240123	14570	-2.95	20240827	10400	35.96	20231010	0.05	N	003300	1000	333 억	967724	N	N	190	N	N
12	20240829	140146	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14080	10	2	0.07	101420220	7169	37.31	14160	14230	14010	18290	9850	14070	14147.05	3.14	-1855	14716	14392	14216	13892	13716	14305	13805	334	4220	1000	10130	10	1	30832884	4341	4.16	0.29	12	0.02	3384.00	48961.00	14570	20240827	-3.36	10400	20231010	35.38	14570	-3.36	20240827	10560	33.33	20240123	14570	-3.36	20240827	10400	35.38	20231010	0.05	N	003300	1000	333 억	967724	N	N	190	N	N
13	20240829	130146	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14100	30	2	0.21	92051190	6504	33.85	14160	14230	14010	18290	9850	14070	14153.01	3.14	-1862	14716	14392	14216	13892	13716	14305	13805	334	4220	1000	10130	10	1	30832884	4347	4.17	0.29	12	0.02	3384.00	48961.00	14570	20240827	-3.23	10400	20231010	35.58	14570	-3.23	20240827	10560	33.52	20240123	14570	-3.23	20240827	10400	35.58	20231010	0.05	N	003300	1000	333 억	967724	N	N	190	N	N
14	20240829	120145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14130	60	2	0.43	86720670	6126	31.88	14160	14230	14010	18290	9850	14070	14156.17	3.14	-1938	14716	14392	14216	13892	13716	14305	13805	334	4220	1000	10130	10	1	30832884	4357	4.18	0.29	12	0.02	3384.00	48961.00	14570	20240827	-3.02	10400	20231010	35.87	14570	-3.02	20240827	10560	33.81	20240123	14570	-3.02	20240827	10400	35.87	20231010	0.05	N	003300	1000	333 억	967724	N	N	190	N	N
15	20240829	110146	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14200	130	2	0.92	45544300	3226	16.79	14160	14230	14010	18290	9850	14070	14117.89	3.14	-655	14716	14392	14216	13892	13716	14305	13805	334	4220	1000	10130	10	1	30832884	4378	4.20	0.29	12	0.01	3384.00	48961.00	14570	20240827	-2.54	10400	20231010	36.54	14570	-2.54	20240827	10560	34.47	20240123	14570	-2.54	20240827	10400	36.54	20231010	0.05	N	003300	1000	333 억	967724	N	N	190	N	N
16	20240829	100145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14090	20	2	0.14	25077050	1780	9.26	14160	14200	14010	18290	9850	14070	14088.23	3.14	-532	14716	14392	14216	13892	13716	14305	13805	334	4220	1000	10130	10	1	30832884	4344	4.16	0.29	12	0.01	3384.00	48961.00	14570	20240827	-3.29	10400	20231010	35.48	14570	-3.29	20240827	10560	33.43	20240123	14570	-3.29	20240827	10400	35.48	20231010	0.05	N	003300	1000	333 억	967724	N	N	190	N	N
17	20240829	090146	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14160	90	2	0.64	792960	56	0.29	14160	14160	14160	18290	9850	14070	14160.00	3.14	-8	14716	14392	14216	13892	13716	14305	13805	334	4220	1000	10130	10	1	30832884	4366	4.18	0.29	12	0.00	3384.00	48961.00	14570	20240827	-2.81	10400	20231010	36.15	14570	-2.81	20240827	10560	34.09	20240123	14570	-2.81	20240827	10400	36.15	20231010	0.05	N	003300	1000	333 억	967724	N	N	190	N	N
18	20240828	160143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14070	-370	5	-2.56	271853660	19198	78.88	14540	14540	14040	18770	10110	14440	14160.53	3.15	-2952	14760	14600	14410	14250	14060	14505	14155	334	4330	1000	10390	10	1	30832884	4338	4.16	0.29	12	0.06	3384.00	48961.00	14570	20240827	-3.43	10400	20231010	35.29	14570	-3.43	20240827	10560	33.24	20240123	14570	-3.43	20240827	10400	35.29	20231010	0.03	N	003300	1000	333 억	970888	N	N	190	N	N
19	20240828	150143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14110	-330	5	-2.29	259014100	18286	75.13	14540	14540	14040	18770	10110	14440	14164.61	3.15	-2780	14760	14600	14410	14250	14060	14505	14155	334	4330	1000	10390	10	1	30832884	4351	4.17	0.29	12	0.06	3384.00	48961.00	14570	20240827	-3.16	10400	20231010	35.67	14570	-3.16	20240827	10560	33.62	20240123	14570	-3.16	20240827	10400	35.67	20231010	0.03	N	003300	1000	333 억	970888	N	N	7	N	N
20	20240828	140144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14100	-340	5	-2.35	236974200	16724	68.72	14540	14540	14040	18770	10110	14440	14169.71	3.15	-2780	14760	14600	14410	14250	14060	14505	14155	334	4330	1000	10390	10	1	30832884	4347	4.17	0.29	12	0.05	3384.00	48961.00	14570	20240827	-3.23	10400	20231010	35.58	14570	-3.23	20240827	10560	33.52	20240123	14570	-3.23	20240827	10400	35.58	20231010	0.03	N	003300	1000	333 억	970888	N	N	7	N	N
21	20240828	130144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14160	-280	5	-1.94	131716470	9259	38.04	14540	14540	14150	18770	10110	14440	14225.78	3.15	-3214	14760	14600	14410	14250	14060	14505	14155	334	4330	1000	10390	10	1	30832884	4366	4.18	0.29	12	0.03	3384.00	48961.00	14570	20240827	-2.81	10400	20231010	36.15	14570	-2.81	20240827	10560	34.09	20240123	14570	-2.81	20240827	10400	36.15	20231010	0.03	N	003300	1000	333 억	970888	N	N	7	N	N
22	20240828	120143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14150	-290	5	-2.01	90745200	6373	26.19	14540	14540	14150	18770	10110	14440	14239.01	3.15	-1980	14760	14600	14410	14250	14060	14505	14155	334	4330	1000	10390	10	1	30832884	4363	4.18	0.29	12	0.02	3384.00	48961.00	14570	20240827	-2.88	10400	20231010	36.06	14570	-2.88	20240827	10560	34.00	20240123	14570	-2.88	20240827	10400	36.06	20231010	0.03	N	003300	1000	333 억	970888	N	N	7	N	N
23	20240828	110143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14230	-210	5	-1.45	50559640	3542	14.55	14540	14540	14230	18770	10110	14440	14274.32	3.15	-172	14760	14600	14410	14250	14060	14505	14155	334	4330	1000	10390	10	1	30832884	4388	4.21	0.29	12	0.01	3384.00	48961.00	14570	20240827	-2.33	10400	20231010	36.83	14570	-2.33	20240827	10560	34.75	20240123	14570	-2.33	20240827	10400	36.83	20231010	0.03	N	003300	1000	333 억	970888	N	N	7	N	N
24	20240828	100146	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14250	-190	5	-1.32	36498480	2555	10.50	14540	14540	14240	18770	10110	14440	14285.12	3.15	17	14760	14600	14410	14250	14060	14505	14155	334	4330	1000	10390	10	1	30832884	4394	4.21	0.29	12	0.01	3384.00	48961.00	14570	20240827	-2.20	10400	20231010	37.02	14570	-2.20	20240827	10560	34.94	20240123	14570	-2.20	20240827	10400	37.02	20231010	0.03	N	003300	1000	333 억	970888	N	N	7	N	N
25	20240828	090145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14540	100	2	0.69	305330	21	0.09	14540	14540	14530	18770	10110	14440	14539.52	3.15	-2	14760	14600	14410	14250	14060	14505	14155	334	4330	1000	10390	10	1	30832884	4483	4.30	0.30	12	0.00	3384.00	48961.00	14570	20240827	-0.21	10400	20231010	39.81	14570	-0.21	20240827	10560	37.69	20240123	14570	-0.21	20240827	10400	39.81	20231010	0.03	N	003300	1000	333 억	970888	N	N	7	N	N
26	20240827	160144	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	14440	-50	5	-0.35	350382390	24286	136.35	14500	14570	14220	18830	10150	14490	14427.34	3.16	2942	14716	14602	14426	14312	14136	14660	14370	334	4340	1000	10430	10	1	30832884	4452	4.27	0.29	12	0.08	3384.00	48961.00	14570	20240827	-0.89	10400	20231010	38.85	14570	-0.89	20240827	10560	36.74	20240123	14570	-0.89	20240827	10400	38.85	20231010	0.00	N	003300	1000	333 억	974633	N	N	7	N	N
27	20240827	150143	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	14450	-40	5	-0.28	341141870	23645	132.76	14500	14570	14220	18830	10150	14490	14427.65	3.16	2979	14716	14602	14426	14312	14136	14660	14370	334	4340	1000	10430	10	1	30832884	4455	4.27	0.30	12	0.08	3384.00	48961.00	14570	20240827	-0.82	10400	20231010	38.94	14570	-0.82	20240827	10560	36.84	20240123	14570	-0.82	20240827	10400	38.94	20231010	0.00	N	003300	1000	333 억	974633	N	N	0	N	N
28	20240827	140143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14390	-100	5	-0.69	161325180	11249	63.16	14500	14510	14220	18830	10150	14490	14341.29	3.16	852	14716	14602	14426	14312	14136	14660	14370	334	4340	1000	10430	10	1	30832884	4437	4.25	0.29	12	0.04	3384.00	48961.00	14540	20240826	-1.03	10400	20231010	38.37	14540	-1.03	20240826	10560	36.27	20240123	14540	-1.03	20240826	10400	38.37	20231010	0.00	N	003300	1000	333 억	974633	N	N	0	N	N
29	20240827	130143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14280	-210	5	-1.45	133977190	9337	52.42	14500	14510	14220	18830	10150	14490	14349.06	3.16	329	14716	14602	14426	14312	14136	14660	14370	334	4340	1000	10430	10	1	30832884	4403	4.22	0.29	12	0.03	3384.00	48961.00	14540	20240826	-1.79	10400	20231010	37.31	14540	-1.79	20240826	10560	35.23	20240123	14540	-1.79	20240826	10400	37.31	20231010	0.00	N	003300	1000	333 억	974633	N	N	0	N	N
30	20240827	120144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14320	-170	5	-1.17	110816460	7713	43.30	14500	14510	14290	18830	10150	14490	14367.49	3.16	624	14716	14602	14426	14312	14136	14660	14370	334	4340	1000	10430	10	1	30832884	4415	4.23	0.29	12	0.03	3384.00	48961.00	14540	20240826	-1.51	10400	20231010	37.69	14540	-1.51	20240826	10560	35.61	20240123	14540	-1.51	20240826	10400	37.69	20231010	0.00	N	003300	1000	333 억	974633	N	N	0	N	N
31	20240827	110144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14320	-170	5	-1.17	103794850	7222	40.55	14500	14510	14290	18830	10150	14490	14372.04	3.16	528	14716	14602	14426	14312	14136	14660	14370	334	4340	1000	10430	10	1	30832884	4415	4.23	0.29	12	0.02	3384.00	48961.00	14540	20240826	-1.51	10400	20231010	37.69	14540	-1.51	20240826	10560	35.61	20240123	14540	-1.51	20240826	10400	37.69	20231010	0.00	N	003300	1000	333 억	974633	N	N	0	N	N
32	20240827	100142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14390	-100	5	-0.69	80841360	5621	31.56	14500	14510	14290	18830	10150	14490	14382.02	3.16	463	14716	14602	14426	14312	14136	14660	14370	334	4340	1000	10430	10	1	30832884	4437	4.25	0.29	12	0.02	3384.00	48961.00	14540	20240826	-1.03	10400	20231010	38.37	14540	-1.03	20240826	10560	36.27	20240123	14540	-1.03	20240826	10400	38.37	20231010	0.00	N	003300	1000	333 억	974633	N	N	0	N	N
33	20240827	090143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14470	-20	5	-0.14	3188740	220	1.24	14500	14500	14470	18830	10150	14490	14494.27	3.16	-127	14716	14602	14426	14312	14136	14660	14370	334	4340	1000	10430	10	1	30832884	4462	4.28	0.30	12	0.00	3384.00	48961.00	14540	20240826	-0.48	10400	20231010	39.13	14540	-0.48	20240826	10560	37.03	20240123	14540	-0.48	20240826	10400	39.13	20231010	0.00	N	003300	1000	333 억	974633	N	N	0	N	N
34	20240826	160142	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	14490	100	2	0.69	255218200	17796	44.64	14390	14540	14250	18700	10080	14390	14340.90	3.17	-2253	14770	14580	14200	14010	13630	14675	14105	334	4310	1000	10360	10	1	30832884	4468	4.28	0.30	12	0.06	3384.00	48961.00	14540	20240826	-0.34	10400	20231010	39.33	14540	-0.34	20240826	10560	37.22	20240123	14540	-0.34	20240826	10400	39.33	20231010	0.00	N	003300	1000	333 억	977069	N	N	0	N	N
35	20240826	150143	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	14320	-70	5	-0.49	239726640	16723	41.94	14390	14540	14250	18700	10080	14390	14335.15	3.17	-2179	14770	14580	14200	14010	13630	14675	14105	334	4310	1000	10360	10	1	30832884	4415	4.23	0.29	12	0.05	3384.00	48961.00	14540	20240826	-1.51	10400	20231010	37.69	14540	-1.51	20240826	10560	35.61	20240123	14540	-1.51	20240826	10400	37.69	20231010	0.00	N	003300	1000	333 억	977069	N	N	0	N	N
36	20240826	140143	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	14300	-90	5	-0.63	222141690	15496	38.87	14390	14540	14250	18700	10080	14390	14335.42	3.17	-2133	14770	14580	14200	14010	13630	14675	14105	334	4310	1000	10360	10	1	30832884	4409	4.23	0.29	12	0.05	3384.00	48961.00	14540	20240826	-1.65	10400	20231010	37.50	14540	-1.65	20240826	10560	35.42	20240123	14540	-1.65	20240826	10400	37.50	20231010	0.00	N	003300	1000	333 억	977069	N	N	0	N	N
37	20240826	130144	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	14320	-70	5	-0.49	214362240	14952	37.50	14390	14540	14250	18700	10080	14390	14336.69	3.17	-2120	14770	14580	14200	14010	13630	14675	14105	334	4310	1000	10360	10	1	30832884	4415	4.23	0.29	12	0.05	3384.00	48961.00	14540	20240826	-1.51	10400	20231010	37.69	14540	-1.51	20240826	10560	35.61	20240123	14540	-1.51	20240826	10400	37.69	20231010	0.00	N	003300	1000	333 억	977069	N	N	0	N	N
38	20240826	120142	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	14400	10	2	0.07	208552170	14547	36.49	14390	14540	14250	18700	10080	14390	14336.44	3.17	-1981	14770	14580	14200	14010	13630	14675	14105	334	4310	1000	10360	10	1	30832884	4440	4.26	0.29	12	0.05	3384.00	48961.00	14540	20240826	-0.96	10400	20231010	38.46	14540	-0.96	20240826	10560	36.36	20240123	14540	-0.96	20240826	10400	38.46	20231010	0.00	N	003300	1000	333 억	977069	N	N	0	N	N
39	20240826	110143	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	14410	20	2	0.14	191914430	13391	33.59	14390	14540	14250	18700	10080	14390	14331.60	3.17	-1845	14770	14580	14200	14010	13630	14675	14105	334	4310	1000	10360	10	1	30832884	4443	4.26	0.29	12	0.04	3384.00	48961.00	14540	20240826	-0.89	10400	20231010	38.56	14540	-0.89	20240826	10560	36.46	20240123	14540	-0.89	20240826	10400	38.56	20231010	0.00	N	003300	1000	333 억	977069	N	N	0	N	N
40	20240826	100143	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	14280	-110	5	-0.76	119682060	8374	21.00	14390	14500	14250	18700	10080	14390	14292.10	3.17	-1585	14770	14580	14200	14010	13630	14675	14105	334	4310	1000	10360	10	1	30832884	4403	4.22	0.29	12	0.03	3384.00	48961.00	14500	20240826	-1.52	10400	20231010	37.31	14500	-1.52	20240826	10560	35.23	20240123	14500	-1.52	20240826	10400	37.31	20231010	0.00	N	003300	1000	333 억	977069	N	N	0	N	N
41	20240826	090142	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	14420	30	2	0.21	4471690	310	0.78	14390	14500	14390	18700	10080	14390	14424.81	3.17	-54	14770	14580	14200	14010	13630	14675	14105	334	4310	1000	10360	10	1	30832884	4446	4.26	0.29	12	0.00	3384.00	48961.00	14500	20240826	-0.55	10400	20231010	38.65	14500	-0.55	20240826	10560	36.55	20240123	14500	-0.55	20240826	10400	38.65	20231010	0.00	N	003300	1000	333 억	977069	N	N	0	N	N
42	20240823	160144	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	14390	520	2	3.75	564483760	39773	183.10	13900	14390	13820	18030	9710	13870	14191.46	3.16	-525	14103	13986	13823	13706	13543	14045	13765	334	4160	1000	9980	10	1	30832884	4437	4.25	0.29	12	0.13	3384.00	48961.00	14390	20240823	0.00	10400	20231010	38.37	14390	0.00	20240823	10560	36.27	20240123	14390	0.00	20240823	10400	38.37	20231010	0.00	N	003300	1000	333 억	973243	N	N	1	N	N
43	20240823	150144	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	14320	450	2	3.24	522451230	36847	169.63	13900	14390	13820	18030	9710	13870	14178.94	3.16	-553	14103	13986	13823	13706	13543	14045	13765	334	4160	1000	9980	10	1	30832884	4415	4.23	0.29	12	0.12	3384.00	48961.00	14390	20240823	-0.49	10400	20231010	37.69	14390	-0.49	20240823	10560	35.61	20240123	14390	-0.49	20240823	10400	37.69	20231010	0.00	N	003300	1000	333 억	973243	N	N	1	N	N
44	20240823	140144	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	14240	370	2	2.67	346836500	24576	113.14	13900	14280	13820	18030	9710	13870	14112.82	3.16	-2378	14103	13986	13823	13706	13543	14045	13765	334	4160	1000	9980	10	1	30832884	4391	4.21	0.29	12	0.08	3384.00	48961.00	14280	20240823	-0.28	10400	20231010	36.92	14280	-0.28	20240823	10560	34.85	20240123	14280	-0.28	20240823	10400	36.92	20231010	0.00	N	003300	1000	333 억	973243	N	N	1	N	N
45	20240823	130142	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	14190	320	2	2.31	300608690	21315	98.13	13900	14280	13820	18030	9710	13870	14103.16	3.16	-2367	14103	13986	13823	13706	13543	14045	13765	334	4160	1000	9980	10	1	30832884	4375	4.19	0.29	12	0.07	3384.00	48961.00	14280	20240823	-0.63	10400	20231010	36.44	14280	-0.63	20240823	10560	34.38	20240123	14280	-0.63	20240823	10400	36.44	20231010	0.00	N	003300	1000	333 억	973243	N	N	1	N	N
46	20240823	120143	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	14210	340	2	2.45	276724670	19633	90.38	13900	14280	13820	18030	9710	13870	14094.89	3.16	-1459	14103	13986	13823	13706	13543	14045	13765	334	4160	1000	9980	10	1	30832884	4381	4.20	0.29	12	0.06	3384.00	48961.00	14280	20240823	-0.49	10400	20231010	36.63	14280	-0.49	20240823	10560	34.56	20240123	14280	-0.49	20240823	10400	36.63	20231010	0.00	N	003300	1000	333 억	973243	N	N	1	N	N
47	20240823	110144	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	14180	310	2	2.24	168302060	11998	55.23	13900	14280	13820	18030	9710	13870	14027.52	3.16	-651	14103	13986	13823	13706	13543	14045	13765	334	4160	1000	9980	10	1	30832884	4372	4.19	0.29	12	0.04	3384.00	48961.00	14280	20240823	-0.70	10400	20231010	36.35	14280	-0.70	20240823	10560	34.28	20240123	14280	-0.70	20240823	10400	36.35	20231010	0.00	N	003300	1000	333 억	973243	N	N	1	N	N
48	20240823	100142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13880	10	2	0.07	59915470	4326	19.92	13900	13900	13820	18030	9710	13870	13850.08	3.16	61	14103	13986	13823	13706	13543	14045	13765	334	4160	1000	9980	10	1	30832884	4280	4.10	0.28	12	0.01	3384.00	48961.00	14000	20240605	-0.86	10400	20231010	33.46	14000	-0.86	20240605	10560	31.44	20240123	14000	-0.86	20240605	10400	33.46	20231010	0.00	N	003300	1000	333 억	973243	N	N	1	N	N
49	20240823	090143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13870	0	3	0.00	1931640	139	0.64	13900	13900	13870	18030	9710	13870	13896.88	3.16	-15	14103	13986	13823	13706	13543	14045	13765	334	4160	1000	9980	10	1	30832884	4277	4.10	0.28	12	0.00	3384.00	48961.00	14000	20240605	-0.93	10400	20231010	33.37	14000	-0.93	20240605	10560	31.34	20240123	14000	-0.93	20240605	10400	33.37	20231010	0.00	N	003300	1000	333 억	973243	N	N	1	N	N
50	20240822	160143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13870	140	2	1.02	292650640	21213	191.45	13730	13940	13660	17840	9620	13730	13795.82	3.16	-2151	13996	13862	13616	13482	13236	13930	13550	334	4110	1000	9880	10	1	30832884	4277	4.10	0.28	12	0.07	3384.00	48961.00	14000	20240605	-0.93	10400	20231010	33.37	14000	-0.93	20240605	10560	31.34	20240123	14000	-0.93	20240605	10400	33.37	20231010	0.00	N	003300	1000	333 억	975521	N	N	1	N	N
51	20240822	150143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13880	150	2	1.09	247012440	17911	161.65	13730	13940	13660	17840	9620	13730	13791.10	3.16	-1718	13996	13862	13616	13482	13236	13930	13550	334	4110	1000	9880	10	1	30832884	4280	4.10	0.28	12	0.06	3384.00	48961.00	14000	20240605	-0.86	10400	20231010	33.46	14000	-0.86	20240605	10560	31.44	20240123	14000	-0.86	20240605	10400	33.46	20231010	0.00	N	003300	1000	333 억	975521	N	N	16	N	N
52	20240822	140143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13880	150	2	1.09	178315630	12957	116.94	13730	13880	13660	17840	9620	13730	13762.11	3.16	-547	13996	13862	13616	13482	13236	13930	13550	334	4110	1000	9880	10	1	30832884	4280	4.10	0.28	12	0.04	3384.00	48961.00	14000	20240605	-0.86	10400	20231010	33.46	14000	-0.86	20240605	10560	31.44	20240123	14000	-0.86	20240605	10400	33.46	20231010	0.00	N	003300	1000	333 억	975521	N	N	16	N	N
53	20240822	130143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13820	90	2	0.66	117527360	8552	77.18	13730	13820	13660	17840	9620	13730	13742.68	3.16	-188	13996	13862	13616	13482	13236	13930	13550	334	4110	1000	9880	10	1	30832884	4261	4.08	0.28	12	0.03	3384.00	48961.00	14000	20240605	-1.29	10400	20231010	32.88	14000	-1.29	20240605	10560	30.87	20240123	14000	-1.29	20240605	10400	32.88	20231010	0.00	N	003300	1000	333 억	975521	N	N	16	N	N
54	20240822	120143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13750	20	2	0.15	72542500	5283	47.68	13730	13800	13660	17840	9620	13730	13731.31	3.16	-563	13996	13862	13616	13482	13236	13930	13550	334	4110	1000	9880	10	1	30832884	4240	4.06	0.28	12	0.02	3384.00	48961.00	14000	20240605	-1.79	10400	20231010	32.21	14000	-1.79	20240605	10560	30.21	20240123	14000	-1.79	20240605	10400	32.21	20231010	0.00	N	003300	1000	333 억	975521	N	N	16	N	N
55	20240822	110142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13700	-30	5	-0.22	44841770	3264	29.46	13730	13800	13680	17840	9620	13730	13738.29	3.16	-540	13996	13862	13616	13482	13236	13930	13550	334	4110	1000	9880	10	1	30832884	4224	4.05	0.28	12	0.01	3384.00	48961.00	14000	20240605	-2.14	10400	20231010	31.73	14000	-2.14	20240605	10560	29.73	20240123	14000	-2.14	20240605	10400	31.73	20231010	0.00	N	003300	1000	333 억	975521	N	N	16	N	N
56	20240822	100143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13740	10	2	0.07	22914020	1666	15.04	13730	13800	13730	17840	9620	13730	13753.91	3.16	-535	13996	13862	13616	13482	13236	13930	13550	334	4110	1000	9880	10	1	30832884	4236	4.06	0.28	12	0.01	3384.00	48961.00	14000	20240605	-1.86	10400	20231010	32.12	14000	-1.86	20240605	10560	30.11	20240123	14000	-1.86	20240605	10400	32.12	20231010	0.00	N	003300	1000	333 억	975521	N	N	16	N	N
57	20240822	090141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13740	10	2	0.07	1456070	106	0.96	13730	13740	13730	17840	9620	13730	13736.51	3.16	-73	13996	13862	13616	13482	13236	13930	13550	334	4110	1000	9880	10	1	30832884	4236	4.06	0.28	12	0.00	3384.00	48961.00	14000	20240605	-1.86	10400	20231010	32.12	14000	-1.86	20240605	10560	30.11	20240123	14000	-1.86	20240605	10400	32.12	20231010	0.00	N	003300	1000	333 억	975521	N	N	16	N	N
58	20240821	160143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13730	310	2	2.31	150597880	11062	42.54	13430	13750	13370	17440	9400	13420	13613.98	3.15	3202	13800	13610	13480	13290	13160	13545	13225	334	4020	1000	9660	10	1	30832884	4233	4.06	0.28	12	0.04	3384.00	48961.00	14000	20240605	-1.93	10400	20231010	32.02	14000	-1.93	20240605	10560	30.02	20240123	14000	-1.93	20240605	10400	32.02	20231010	0.00	N	003300	1000	333 억	972341	N	N	16	N	N
59	20240821	150143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13650	230	2	1.71	144249860	10599	40.76	13430	13750	13370	17440	9400	13420	13609.76	3.15	2978	13800	13610	13480	13290	13160	13545	13225	334	4020	1000	9660	10	1	30832884	4209	4.03	0.28	12	0.03	3384.00	48961.00	14000	20240605	-2.50	10400	20231010	31.25	14000	-2.50	20240605	10560	29.26	20240123	14000	-2.50	20240605	10400	31.25	20231010	0.00	N	003300	1000	333 억	972341	N	N	15	N	N
60	20240821	140141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13680	260	2	1.94	130071780	9560	36.76	13430	13750	13370	17440	9400	13420	13605.83	3.15	2412	13800	13610	13480	13290	13160	13545	13225	334	4020	1000	9660	10	1	30832884	4218	4.04	0.28	12	0.03	3384.00	48961.00	14000	20240605	-2.29	10400	20231010	31.54	14000	-2.29	20240605	10560	29.55	20240123	14000	-2.29	20240605	10400	31.54	20231010	0.00	N	003300	1000	333 억	972341	N	N	15	N	N
61	20240821	130142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13710	290	2	2.16	124760070	9172	35.27	13430	13750	13370	17440	9400	13420	13602.28	3.15	2172	13800	13610	13480	13290	13160	13545	13225	334	4020	1000	9660	10	1	30832884	4227	4.05	0.28	12	0.03	3384.00	48961.00	14000	20240605	-2.07	10400	20231010	31.83	14000	-2.07	20240605	10560	29.83	20240123	14000	-2.07	20240605	10400	31.83	20231010	0.00	N	003300	1000	333 억	972341	N	N	15	N	N
62	20240821	120144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13640	220	2	1.64	95226070	7014	26.97	13430	13640	13370	17440	9400	13420	13576.57	3.15	1135	13800	13610	13480	13290	13160	13545	13225	334	4020	1000	9660	10	1	30832884	4206	4.03	0.28	12	0.02	3384.00	48961.00	14000	20240605	-2.57	10400	20231010	31.15	14000	-2.57	20240605	10560	29.17	20240123	14000	-2.57	20240605	10400	31.15	20231010	0.00	N	003300	1000	333 억	972341	N	N	15	N	N
63	20240821	110142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13590	170	2	1.27	37133220	2746	10.56	13430	13610	13370	17440	9400	13420	13522.66	3.15	246	13800	13610	13480	13290	13160	13545	13225	334	4020	1000	9660	10	1	30832884	4190	4.02	0.28	12	0.01	3384.00	48961.00	14000	20240605	-2.93	10400	20231010	30.67	14000	-2.93	20240605	10560	28.69	20240123	14000	-2.93	20240605	10400	30.67	20231010	0.00	N	003300	1000	333 억	972341	N	N	15	N	N
64	20240821	100143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13590	170	2	1.27	29162430	2158	8.30	13430	13610	13370	17440	9400	13420	13513.64	3.15	-1	13800	13610	13480	13290	13160	13545	13225	334	4020	1000	9660	10	1	30832884	4190	4.02	0.28	12	0.01	3384.00	48961.00	14000	20240605	-2.93	10400	20231010	30.67	14000	-2.93	20240605	10560	28.69	20240123	14000	-2.93	20240605	10400	30.67	20231010	0.00	N	003300	1000	333 억	972341	N	N	15	N	N
65	20240821	090142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13460	40	2	0.30	617350	46	0.18	13430	13460	13380	17440	9400	13420	13420.65	3.15	11	13800	13610	13480	13290	13160	13545	13225	334	4020	1000	9660	10	1	30832884	4150	3.98	0.27	12	0.00	3384.00	48961.00	14000	20240605	-3.86	10400	20231010	29.42	14000	-3.86	20240605	10560	27.46	20240123	14000	-3.86	20240605	10400	29.42	20231010	0.00	N	003300	1000	333 억	972341	N	N	15	N	N
66	20240820	160140	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13420	-10	5	-0.07	350545850	26003	548.70	13440	13670	13350	17450	9410	13430	13480.98	3.15	-6192	13696	13562	13486	13352	13276	13525	13315	334	4020	1000	9660	10	1	30832884	4138	3.97	0.27	12	0.08	3384.00	48961.00	14000	20240605	-4.14	10400	20231010	29.04	14000	-4.14	20240605	10560	27.08	20240123	14000	-4.14	20240605	10400	29.04	20231010	0.00	N	003300	1000	333 억	971894	N	N	15	N	N
67	20240820	150142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13420	-10	5	-0.07	332911840	24691	521.02	13440	13670	13350	17450	9410	13430	13483.13	3.15	-6302	13696	13562	13486	13352	13276	13525	13315	334	4020	1000	9660	10	1	30832884	4138	3.97	0.27	12	0.08	3384.00	48961.00	14000	20240605	-4.14	10400	20231010	29.04	14000	-4.14	20240605	10560	27.08	20240123	14000	-4.14	20240605	10400	29.04	20231010	0.00	N	003300	1000	333 억	971894	N	N	13	N	N
68	20240820	140142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13440	10	2	0.07	206734710	15304	322.94	13440	13670	13400	17450	9410	13430	13508.54	3.15	-4649	13696	13562	13486	13352	13276	13525	13315	334	4020	1000	9660	10	1	30832884	4144	3.97	0.27	12	0.05	3384.00	48961.00	14000	20240605	-4.00	10400	20231010	29.23	14000	-4.00	20240605	10560	27.27	20240123	14000	-4.00	20240605	10400	29.23	20231010	0.00	N	003300	1000	333 억	971894	N	N	13	N	N
69	20240820	130141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13530	100	2	0.74	136606790	10100	213.13	13440	13670	13440	17450	9410	13430	13525.42	3.15	-3004	13696	13562	13486	13352	13276	13525	13315	334	4020	1000	9660	10	1	30832884	4172	4.00	0.28	12	0.03	3384.00	48961.00	14000	20240605	-3.36	10400	20231010	30.10	14000	-3.36	20240605	10560	28.12	20240123	14000	-3.36	20240605	10400	30.10	20231010	0.00	N	003300	1000	333 억	971894	N	N	13	N	N
70	20240820	120141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13540	110	2	0.82	132723350	9813	207.07	13440	13670	13440	17450	9410	13430	13525.26	3.15	-2848	13696	13562	13486	13352	13276	13525	13315	334	4020	1000	9660	10	1	30832884	4175	4.00	0.28	12	0.03	3384.00	48961.00	14000	20240605	-3.29	10400	20231010	30.19	14000	-3.29	20240605	10560	28.22	20240123	14000	-3.29	20240605	10400	30.19	20231010	0.00	N	003300	1000	333 억	971894	N	N	13	N	N
71	20240820	110142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13510	80	2	0.60	126273510	9336	197.00	13440	13670	13440	17450	9410	13430	13525.44	3.15	-2698	13696	13562	13486	13352	13276	13525	13315	334	4020	1000	9660	10	1	30832884	4166	3.99	0.28	12	0.03	3384.00	48961.00	14000	20240605	-3.50	10400	20231010	29.90	14000	-3.50	20240605	10560	27.94	20240123	14000	-3.50	20240605	10400	29.90	20231010	0.00	N	003300	1000	333 억	971894	N	N	13	N	N
72	20240820	100142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13470	40	2	0.30	95648810	7062	149.02	13440	13670	13440	17450	9410	13430	13544.15	3.15	-2264	13696	13562	13486	13352	13276	13525	13315	334	4020	1000	9660	10	1	30832884	4153	3.98	0.28	12	0.02	3384.00	48961.00	14000	20240605	-3.79	10400	20231010	29.52	14000	-3.79	20240605	10560	27.56	20240123	14000	-3.79	20240605	10400	29.52	20231010	0.00	N	003300	1000	333 억	971894	N	N	13	N	N
73	20240820	090142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13440	10	2	0.07	2446080	182	3.84	13440	13440	13440	17450	9410	13430	13440.00	3.15	-10	13696	13562	13486	13352	13276	13525	13315	334	4020	1000	9660	10	1	30832884	4144	3.97	0.27	12	0.00	3384.00	48961.00	14000	20240605	-4.00	10400	20231010	29.23	14000	-4.00	20240605	10560	27.27	20240123	14000	-4.00	20240605	10400	29.23	20231010	0.00	N	003300	1000	333 억	971894	N	N	13	N	N
74	20240819	160141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13430	-70	5	-0.52	63907830	4739	125.60	13550	13620	13410	17550	9450	13500	13485.51	3.15	366	13620	13560	13500	13440	13380	13590	13470	334	4050	1000	9720	10	1	30832884	4141	3.97	0.27	12	0.02	3384.00	48961.00	14000	20240605	-4.07	10400	20231010	29.13	14000	-4.07	20240605	10560	27.18	20240123	14000	-4.07	20240605	10400	29.13	20231010	0.00	N	003300	1000	333 억	971408	N	N	13	N	N
75	20240819	150141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13420	-80	5	-0.59	62793370	4656	123.40	13550	13620	13410	17550	9450	13500	13486.55	3.15	410	13620	13560	13500	13440	13380	13590	13470	334	4050	1000	9720	10	1	30832884	4138	3.97	0.27	12	0.02	3384.00	48961.00	14000	20240605	-4.14	10400	20231010	29.04	14000	-4.14	20240605	10560	27.08	20240123	14000	-4.14	20240605	10400	29.04	20231010	0.00	N	003300	1000	333 억	971408	N	N	19	N	N
76	20240819	140142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13450	-50	5	-0.37	46159800	3418	90.59	13550	13620	13440	17550	9450	13500	13504.92	3.15	331	13620	13560	13500	13440	13380	13590	13470	334	4050	1000	9720	10	1	30832884	4147	3.97	0.27	12	0.01	3384.00	48961.00	14000	20240605	-3.93	10400	20231010	29.33	14000	-3.93	20240605	10560	27.37	20240123	14000	-3.93	20240605	10400	29.33	20231010	0.00	N	003300	1000	333 억	971408	N	N	19	N	N
77	20240819	130143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13480	-20	5	-0.15	33413690	2470	65.47	13550	13620	13440	17550	9450	13500	13527.81	3.15	141	13620	13560	13500	13440	13380	13590	13470	334	4050	1000	9720	10	1	30832884	4156	3.98	0.28	12	0.01	3384.00	48961.00	14000	20240605	-3.71	10400	20231010	29.62	14000	-3.71	20240605	10560	27.65	20240123	14000	-3.71	20240605	10400	29.62	20231010	0.00	N	003300	1000	333 억	971408	N	N	19	N	N
78	20240819	120142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13460	-40	5	-0.30	28453960	2102	55.71	13550	13620	13450	17550	9450	13500	13536.61	3.15	196	13620	13560	13500	13440	13380	13590	13470	334	4050	1000	9720	10	1	30832884	4150	3.98	0.27	12	0.01	3384.00	48961.00	14000	20240605	-3.86	10400	20231010	29.42	14000	-3.86	20240605	10560	27.46	20240123	14000	-3.86	20240605	10400	29.42	20231010	0.00	N	003300	1000	333 억	971408	N	N	19	N	N
79	20240819	110141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13580	80	2	0.59	12774060	941	24.94	13550	13620	13530	17550	9450	13500	13574.98	3.15	-21	13620	13560	13500	13440	13380	13590	13470	334	4050	1000	9720	10	1	30832884	4187	4.01	0.28	12	0.00	3384.00	48961.00	14000	20240605	-3.00	10400	20231010	30.58	14000	-3.00	20240605	10560	28.60	20240123	14000	-3.00	20240605	10400	30.58	20231010	0.00	N	003300	1000	333 억	971408	N	N	19	N	N
80	20240819	100141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13600	100	2	0.74	8441020	622	16.49	13550	13620	13530	17550	9450	13500	13570.77	3.15	110	13620	13560	13500	13440	13380	13590	13470	334	4050	1000	9720	10	1	30832884	4193	4.02	0.28	12	0.00	3384.00	48961.00	14000	20240605	-2.86	10400	20231010	30.77	14000	-2.86	20240605	10560	28.79	20240123	14000	-2.86	20240605	10400	30.77	20231010	0.00	N	003300	1000	333 억	971408	N	N	19	N	N
81	20240819	090141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13550	50	2	0.37	704600	52	1.38	13550	13550	13550	17550	9450	13500	13550.00	3.15	16	13620	13560	13500	13440	13380	13590	13470	334	4050	1000	9720	10	1	30832884	4178	4.00	0.28	12	0.00	3384.00	48961.00	14000	20240605	-3.21	10400	20231010	30.29	14000	-3.21	20240605	10560	28.31	20240123	14000	-3.21	20240605	10400	30.29	20231010	0.00	N	003300	1000	333 억	971408	N	N	19	N	N
82	20240816	160140	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13500	110	2	0.82	50961440	3773	84.58	13460	13560	13440	17400	9380	13390	13506.88	3.15	10	13536	13462	13406	13332	13276	13500	13370	334	4010	1000	9640	10	1	30832884	4162	3.99	0.28	12	0.01	3384.00	48961.00	14000	20240605	-3.57	10400	20231010	29.81	14000	-3.57	20240605	10560	27.84	20240123	14000	-3.57	20240605	10400	29.81	20231010	0.00	N	003300	1000	333 억	971219	N	N	19	N	N
83	20240816	150141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13500	110	2	0.82	49205880	3643	81.66	13460	13560	13440	17400	9380	13390	13506.97	3.15	75	13536	13462	13406	13332	13276	13500	13370	334	4010	1000	9640	10	1	30832884	4162	3.99	0.28	12	0.01	3384.00	48961.00	14000	20240605	-3.57	10400	20231010	29.81	14000	-3.57	20240605	10560	27.84	20240123	14000	-3.57	20240605	10400	29.81	20231010	0.00	N	003300	1000	333 억	971219	N	N	5	N	N
84	20240816	140141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13540	150	2	1.12	47569200	3522	78.95	13460	13560	13440	17400	9380	13390	13506.30	3.15	65	13536	13462	13406	13332	13276	13500	13370	334	4010	1000	9640	10	1	30832884	4175	4.00	0.28	12	0.01	3384.00	48961.00	14000	20240605	-3.29	10400	20231010	30.19	14000	-3.29	20240605	10560	28.22	20240123	14000	-3.29	20240605	10400	30.19	20231010	0.00	N	003300	1000	333 억	971219	N	N	5	N	N
85	20240816	130142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13540	150	2	1.12	43414710	3215	72.07	13460	13560	13440	17400	9380	13390	13503.80	3.15	5	13536	13462	13406	13332	13276	13500	13370	334	4010	1000	9640	10	1	30832884	4175	4.00	0.28	12	0.01	3384.00	48961.00	14000	20240605	-3.29	10400	20231010	30.19	14000	-3.29	20240605	10560	28.22	20240123	14000	-3.29	20240605	10400	30.19	20231010	0.00	N	003300	1000	333 억	971219	N	N	5	N	N
86	20240816	120142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13560	170	2	1.27	41627660	3083	69.11	13460	13560	13440	17400	9380	13390	13502.32	3.15	-7	13536	13462	13406	13332	13276	13500	13370	334	4010	1000	9640	10	1	30832884	4181	4.01	0.28	12	0.01	3384.00	48961.00	14000	20240605	-3.14	10400	20231010	30.38	14000	-3.14	20240605	10560	28.41	20240123	14000	-3.14	20240605	10400	30.38	20231010	0.00	N	003300	1000	333 억	971219	N	N	5	N	N
87	20240816	110141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13510	120	2	0.90	32529020	2410	54.02	13460	13550	13440	17400	9380	13390	13497.52	3.15	97	13536	13462	13406	13332	13276	13500	13370	334	4010	1000	9640	10	1	30832884	4166	3.99	0.28	12	0.01	3384.00	48961.00	14000	20240605	-3.50	10400	20231010	29.90	14000	-3.50	20240605	10560	27.94	20240123	14000	-3.50	20240605	10400	29.90	20231010	0.00	N	003300	1000	333 억	971219	N	N	5	N	N
88	20240816	100141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13510	120	2	0.90	24381800	1807	40.51	13460	13550	13440	17400	9380	13390	13492.97	3.15	22	13536	13462	13406	13332	13276	13500	13370	334	4010	1000	9640	10	1	30832884	4166	3.99	0.28	12	0.01	3384.00	48961.00	14000	20240605	-3.50	10400	20231010	29.90	14000	-3.50	20240605	10560	27.94	20240123	14000	-3.50	20240605	10400	29.90	20231010	0.00	N	003300	1000	333 억	971219	N	N	5	N	N
89	20240816	090141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13550	160	2	1.19	27010	2	0.04	13460	13550	13460	17400	9380	13390	13505.00	3.15	1	13536	13462	13406	13332	13276	13500	13370	334	4010	1000	9640	10	1	30832884	4178	4.00	0.28	12	0.00	3384.00	48961.00	14000	20240605	-3.21	10400	20231010	30.29	14000	-3.21	20240605	10560	28.31	20240123	14000	-3.21	20240605	10400	30.29	20231010	0.00	N	003300	1000	333 억	971219	N	N	5	N	N
90	20240814	160142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13390	50	2	0.37	59777130	4461	76.24	13350	13480	13350	17340	9340	13340	13399.94	3.15	906	13606	13472	13406	13272	13206	13440	13240	334	4000	1000	9600	10	1	30832884	4129	3.96	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.36	10400	20231010	28.75	14000	-4.36	20240605	10560	26.80	20240123	14000	-4.36	20240605	10400	28.75	20231010	0.00	N	003300	1000	333 억	970305	N	N	5	N	N
91	20240814	150141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13420	80	2	0.60	58516300	4367	74.64	13350	13480	13350	17340	9340	13340	13399.66	3.15	832	13606	13472	13406	13272	13206	13440	13240	334	4000	1000	9600	10	1	30832884	4138	3.97	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.14	10400	20231010	29.04	14000	-4.14	20240605	10560	27.08	20240123	14000	-4.14	20240605	10400	29.04	20231010	0.00	N	003300	1000	333 억	970305	N	N	6	N	N
92	20240814	140143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13420	80	2	0.60	51814150	3867	66.09	13350	13480	13350	17340	9340	13340	13399.06	3.15	582	13606	13472	13406	13272	13206	13440	13240	334	4000	1000	9600	10	1	30832884	4138	3.97	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.14	10400	20231010	29.04	14000	-4.14	20240605	10560	27.08	20240123	14000	-4.14	20240605	10400	29.04	20231010	0.00	N	003300	1000	333 억	970305	N	N	6	N	N
93	20240814	130141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13400	60	2	0.45	46541380	3474	59.37	13350	13480	13350	17340	9340	13340	13397.06	3.15	496	13606	13472	13406	13272	13206	13440	13240	334	4000	1000	9600	10	1	30832884	4132	3.96	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.29	10400	20231010	28.85	14000	-4.29	20240605	10560	26.89	20240123	14000	-4.29	20240605	10400	28.85	20231010	0.00	N	003300	1000	333 억	970305	N	N	6	N	N
94	20240814	120142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13430	90	2	0.67	44462720	3319	56.73	13350	13480	13350	17340	9340	13340	13396.42	3.15	467	13606	13472	13406	13272	13206	13440	13240	334	4000	1000	9600	10	1	30832884	4141	3.97	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.07	10400	20231010	29.13	14000	-4.07	20240605	10560	27.18	20240123	14000	-4.07	20240605	10400	29.13	20231010	0.00	N	003300	1000	333 억	970305	N	N	6	N	N
95	20240814	110141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13410	70	2	0.52	35435410	2645	45.21	13350	13480	13350	17340	9340	13340	13397.13	3.15	172	13606	13472	13406	13272	13206	13440	13240	334	4000	1000	9600	10	1	30832884	4135	3.96	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.21	10400	20231010	28.94	14000	-4.21	20240605	10560	26.99	20240123	14000	-4.21	20240605	10400	28.94	20231010	0.00	N	003300	1000	333 억	970305	N	N	6	N	N
96	20240814	100141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13430	90	2	0.67	22528180	1681	28.73	13350	13480	13350	17340	9340	13340	13401.65	3.15	29	13606	13472	13406	13272	13206	13440	13240	334	4000	1000	9600	10	1	30832884	4141	3.97	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.07	10400	20231010	29.13	14000	-4.07	20240605	10560	27.18	20240123	14000	-4.07	20240605	10400	29.13	20231010	0.00	N	003300	1000	333 억	970305	N	N	6	N	N
97	20240814	090154	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13480	140	2	1.05	428240	32	0.55	13350	13480	13350	17340	9340	13340	13382.50	3.15	8	13606	13472	13406	13272	13206	13440	13240	334	4000	1000	9600	10	1	30832884	4156	3.98	0.28	12	0.00	3384.00	48961.00	14000	20240605	-3.71	10400	20231010	29.62	14000	-3.71	20240605	10560	27.65	20240123	14000	-3.71	20240605	10400	29.62	20231010	0.00	N	003300	1000	333 억	970305	N	N	6	N	N
98	20240813	160141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13340	-160	5	-1.19	78497860	5851	109.47	13510	13540	13340	17550	9450	13500	13416.14	3.15	-1746	13620	13560	13480	13420	13340	13590	13450	334	4050	1000	9720	10	1	30832884	4113	3.94	0.27	12	0.02	3384.00	48961.00	14000	20240605	-4.71	10400	20231010	28.27	14000	-4.71	20240605	10560	26.33	20240123	14000	-4.71	20240605	10400	28.27	20231010	0.00	N	003300	1000	333 억	970785	N	N	6	N	N
99	20240813	150140	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13360	-140	5	-1.04	72487800	5401	101.05	13510	13540	13350	17550	9450	13500	13421.18	3.15	-1653	13620	13560	13480	13420	13340	13590	13450	334	4050	1000	9720	10	1	30832884	4119	3.95	0.27	12	0.02	3384.00	48961.00	14000	20240605	-4.57	10400	20231010	28.46	14000	-4.57	20240605	10560	26.52	20240123	14000	-4.57	20240605	10400	28.46	20231010	0.00	N	003300	1000	333 억	970785	N	N	4	N	N
100	20240813	140140	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13410	-90	5	-0.67	69438760	5173	96.78	13510	13540	13350	17550	9450	13500	13423.31	3.15	-1582	13620	13560	13480	13420	13340	13590	13450	334	4050	1000	9720	10	1	30832884	4135	3.96	0.27	12	0.02	3384.00	48961.00	14000	20240605	-4.21	10400	20231010	28.94	14000	-4.21	20240605	10560	26.99	20240123	14000	-4.21	20240605	10400	28.94	20231010	0.00	N	003300	1000	333 억	970785	N	N	4	N	N
101	20240813	130140	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13370	-130	5	-0.96	50942200	3790	70.91	13510	13540	13350	17550	9450	13500	13441.21	3.15	-826	13620	13560	13480	13420	13340	13590	13450	334	4050	1000	9720	10	1	30832884	4122	3.95	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.50	10400	20231010	28.56	14000	-4.50	20240605	10560	26.61	20240123	14000	-4.50	20240605	10400	28.56	20231010	0.00	N	003300	1000	333 억	970785	N	N	4	N	N
102	20240813	120141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13390	-110	5	-0.81	48748390	3626	67.84	13510	13540	13390	17550	9450	13500	13444.12	3.15	-796	13620	13560	13480	13420	13340	13590	13450	334	4050	1000	9720	10	1	30832884	4129	3.96	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.36	10400	20231010	28.75	14000	-4.36	20240605	10560	26.80	20240123	14000	-4.36	20240605	10400	28.75	20231010	0.00	N	003300	1000	333 억	970785	N	N	4	N	N
103	20240813	110139	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13400	-100	5	-0.74	43927820	3266	61.10	13510	13540	13400	17550	9450	13500	13450.04	3.15	-837	13620	13560	13480	13420	13340	13590	13450	334	4050	1000	9720	10	1	30832884	4132	3.96	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.29	10400	20231010	28.85	14000	-4.29	20240605	10560	26.89	20240123	14000	-4.29	20240605	10400	28.85	20231010	0.00	N	003300	1000	333 억	970785	N	N	4	N	N
104	20240813	100140	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13440	-60	5	-0.44	33129570	2461	46.04	13510	13540	13420	17550	9450	13500	13461.83	3.15	-326	13620	13560	13480	13420	13340	13590	13450	334	4050	1000	9720	10	1	30832884	4144	3.97	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.00	10400	20231010	29.23	14000	-4.00	20240605	10560	27.27	20240123	14000	-4.00	20240605	10400	29.23	20231010	0.00	N	003300	1000	333 억	970785	N	N	4	N	N
105	20240813	090140	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13540	40	2	0.30	243270	18	0.34	13510	13540	13510	17550	9450	13500	13515.00	3.15	2	13620	13560	13480	13420	13340	13590	13450	334	4050	1000	9720	10	1	30832884	4175	4.00	0.28	12	0.00	3384.00	48961.00	14000	20240605	-3.29	10400	20231010	30.19	14000	-3.29	20240605	10560	28.22	20240123	14000	-3.29	20240605	10400	30.19	20231010	0.00	N	003300	1000	333 억	970785	N	N	4	N	N
106	20240812	160140	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13500	20	2	0.15	71421030	5307	100.44	13460	13540	13400	17520	9440	13480	13457.89	3.15	-774	13686	13582	13476	13372	13266	13530	13320	334	4040	1000	9700	10	1	30832884	4162	3.99	0.28	12	0.02	3384.00	48961.00	14000	20240605	-3.57	10400	20231010	29.81	14000	-3.57	20240605	10560	27.84	20240123	14000	-3.57	20240605	10400	29.81	20231010	0.00	N	003300	1000	333 억	971176	N	N	4	N	N
107	20240812	150141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13450	-30	5	-0.22	70330450	5226	98.90	13460	13540	13400	17520	9440	13480	13457.80	3.15	-830	13686	13582	13476	13372	13266	13530	13320	334	4040	1000	9700	10	1	30832884	4147	3.97	0.27	12	0.02	3384.00	48961.00	14000	20240605	-3.93	10400	20231010	29.33	14000	-3.93	20240605	10560	27.37	20240123	14000	-3.93	20240605	10400	29.33	20231010	0.00	N	003300	1000	333 억	971176	N	N	0	N	N
108	20240812	140140	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13460	-20	5	-0.15	62896260	4673	88.44	13460	13540	13400	17520	9440	13480	13459.50	3.15	-1007	13686	13582	13476	13372	13266	13530	13320	334	4040	1000	9700	10	1	30832884	4150	3.98	0.27	12	0.02	3384.00	48961.00	14000	20240605	-3.86	10400	20231010	29.42	14000	-3.86	20240605	10560	27.46	20240123	14000	-3.86	20240605	10400	29.42	20231010	0.00	N	003300	1000	333 억	971176	N	N	0	N	N
109	20240812	130139	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13470	-10	5	-0.07	57025850	4236	80.17	13460	13540	13400	17520	9440	13480	13462.19	3.15	-997	13686	13582	13476	13372	13266	13530	13320	334	4040	1000	9700	10	1	30832884	4153	3.98	0.28	12	0.01	3384.00	48961.00	14000	20240605	-3.79	10400	20231010	29.52	14000	-3.79	20240605	10560	27.56	20240123	14000	-3.79	20240605	10400	29.52	20231010	0.00	N	003300	1000	333 억	971176	N	N	0	N	N
110	20240812	120140	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13520	40	2	0.30	49824600	3701	70.04	13460	13540	13400	17520	9440	13480	13462.47	3.15	-1224	13686	13582	13476	13372	13266	13530	13320	334	4040	1000	9700	10	1	30832884	4169	4.00	0.28	12	0.01	3384.00	48961.00	14000	20240605	-3.43	10400	20231010	30.00	14000	-3.43	20240605	10560	28.03	20240123	14000	-3.43	20240605	10400	30.00	20231010	0.00	N	003300	1000	333 억	971176	N	N	0	N	N
111	20240812	110138	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13470	-10	5	-0.07	37799250	2811	53.20	13460	13540	13400	17520	9440	13480	13446.91	3.15	-1287	13686	13582	13476	13372	13266	13530	13320	334	4040	1000	9700	10	1	30832884	4153	3.98	0.28	12	0.01	3384.00	48961.00	14000	20240605	-3.79	10400	20231010	29.52	14000	-3.79	20240605	10560	27.56	20240123	14000	-3.79	20240605	10400	29.52	20231010	0.00	N	003300	1000	333 억	971176	N	N	0	N	N
112	20240812	100140	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13430	-50	5	-0.37	26203790	1948	36.87	13460	13540	13420	17520	9440	13480	13451.64	3.15	-1147	13686	13582	13476	13372	13266	13530	13320	334	4040	1000	9700	10	1	30832884	4141	3.97	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.07	10400	20231010	29.13	14000	-4.07	20240605	10560	27.18	20240123	14000	-4.07	20240605	10400	29.13	20231010	0.00	N	003300	1000	333 억	971176	N	N	0	N	N
113	20240812	090138	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13480	0	3	0.00	242380	18	0.34	13460	13480	13460	17520	9440	13480	13465.56	3.15	4	13686	13582	13476	13372	13266	13530	13320	334	4040	1000	9700	10	1	30832884	4156	3.98	0.28	12	0.00	3384.00	48961.00	14000	20240605	-3.71	10400	20231010	29.62	14000	-3.71	20240605	10560	27.65	20240123	14000	-3.71	20240605	10400	29.62	20231010	0.00	N	003300	1000	333 억	971176	N	N	0	N	N
114	20240809	160139	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13480	120	2	0.90	71015690	5284	47.22	13580	13580	13370	17360	9360	13360	13439.65	3.15	502	13546	13452	13296	13202	13046	13500	13250	334	4000	1000	9610	10	1	30832884	4156	3.98	0.28	12	0.02	3384.00	48961.00	14000	20240605	-3.71	10400	20231010	29.62	14000	-3.71	20240605	10560	27.65	20240123	14000	-3.71	20240605	10400	29.62	20231010	0.00	N	003300	1000	333 억	971272	N	N	0	N	N
115	20240809	150140	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13440	80	2	0.60	64151420	4774	42.67	13580	13580	13370	17360	9360	13360	13437.67	3.15	426	13546	13452	13296	13202	13046	13500	13250	334	4000	1000	9610	10	1	30832884	4144	3.97	0.27	12	0.02	3384.00	48961.00	14000	20240605	-4.00	10400	20231010	29.23	14000	-4.00	20240605	10560	27.27	20240123	14000	-4.00	20240605	10400	29.23	20231010	0.00	N	003300	1000	333 억	971272	N	N	0	N	N
116	20240809	140141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13400	40	2	0.30	59293490	4412	39.43	13580	13580	13370	17360	9360	13360	13439.14	3.15	435	13546	13452	13296	13202	13046	13500	13250	334	4000	1000	9610	10	1	30832884	4132	3.96	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.29	10400	20231010	28.85	14000	-4.29	20240605	10560	26.89	20240123	14000	-4.29	20240605	10400	28.85	20231010	0.00	N	003300	1000	333 억	971272	N	N	0	N	N
117	20240809	130140	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13480	120	2	0.90	39446050	2935	26.23	13580	13580	13370	17360	9360	13360	13439.88	3.15	341	13546	13452	13296	13202	13046	13500	13250	334	4000	1000	9610	10	1	30832884	4156	3.98	0.28	12	0.01	3384.00	48961.00	14000	20240605	-3.71	10400	20231010	29.62	14000	-3.71	20240605	10560	27.65	20240123	14000	-3.71	20240605	10400	29.62	20231010	0.00	N	003300	1000	333 억	971272	N	N	0	N	N
118	20240809	120139	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13480	120	2	0.90	35002480	2605	23.28	13580	13580	13370	17360	9360	13360	13436.65	3.15	314	13546	13452	13296	13202	13046	13500	13250	334	4000	1000	9610	10	1	30832884	4156	3.98	0.28	12	0.01	3384.00	48961.00	14000	20240605	-3.71	10400	20231010	29.62	14000	-3.71	20240605	10560	27.65	20240123	14000	-3.71	20240605	10400	29.62	20231010	0.00	N	003300	1000	333 억	971272	N	N	0	N	N
119	20240809	110139	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13450	90	2	0.67	18950580	1412	12.62	13580	13580	13370	17360	9360	13360	13421.09	3.15	237	13546	13452	13296	13202	13046	13500	13250	334	4000	1000	9610	10	1	30832884	4147	3.97	0.27	12	0.00	3384.00	48961.00	14000	20240605	-3.93	10400	20231010	29.33	14000	-3.93	20240605	10560	27.37	20240123	14000	-3.93	20240605	10400	29.33	20231010	0.00	N	003300	1000	333 억	971272	N	N	0	N	N
120	20240809	100141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13440	80	2	0.60	7958100	592	5.29	13580	13580	13370	17360	9360	13360	13442.74	3.15	-16	13546	13452	13296	13202	13046	13500	13250	334	4000	1000	9610	10	1	30832884	4144	3.97	0.27	12	0.00	3384.00	48961.00	14000	20240605	-4.00	10400	20231010	29.23	14000	-4.00	20240605	10560	27.27	20240123	14000	-4.00	20240605	10400	29.23	20231010	0.00	N	003300	1000	333 억	971272	N	N	0	N	N
121	20240809	090139	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13580	220	2	1.65	1140720	84	0.75	13580	13580	13580	17360	9360	13360	13580.00	3.15	-1	13546	13452	13296	13202	13046	13500	13250	334	4000	1000	9610	10	1	30832884	4187	4.01	0.28	12	0.00	3384.00	48961.00	14000	20240605	-3.00	10400	20231010	30.58	14000	-3.00	20240605	10560	28.60	20240123	14000	-3.00	20240605	10400	30.58	20231010	0.00	N	003300	1000	333 억	971272	N	N	0	N	N
122	20240808	160139	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13360	80	2	0.60	148488020	11187	35.16	13260	13390	13140	17260	9300	13280	13273.27	3.14	2267	13720	13500	13160	12940	12600	13610	13050	334	3980	1000	9560	10	1	30832884	4119	3.95	0.27	12	0.04	3384.00	48961.00	14000	20240605	-4.57	10400	20231010	28.46	14000	-4.57	20240605	10560	26.52	20240123	14000	-4.57	20240605	10400	28.46	20231010	0.00	N	003300	1000	333 억	968905	N	N	0	N	N
123	20240808	150139	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13320	40	2	0.30	123735080	9327	29.32	13260	13390	13140	17260	9300	13280	13266.33	3.14	2046	13720	13500	13160	12940	12600	13610	13050	334	3980	1000	9560	10	1	30832884	4107	3.94	0.27	12	0.03	3384.00	48961.00	14000	20240605	-4.86	10400	20231010	28.08	14000	-4.86	20240605	10560	26.14	20240123	14000	-4.86	20240605	10400	28.08	20231010	0.00	N	003300	1000	333 억	968905	N	N	0	N	N
124	20240808	140139	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13330	50	2	0.38	114748410	8653	27.20	13260	13390	13140	17260	9300	13280	13261.11	3.14	1727	13720	13500	13160	12940	12600	13610	13050	334	3980	1000	9560	10	1	30832884	4110	3.94	0.27	12	0.03	3384.00	48961.00	14000	20240605	-4.79	10400	20231010	28.17	14000	-4.79	20240605	10560	26.23	20240123	14000	-4.79	20240605	10400	28.17	20231010	0.00	N	003300	1000	333 억	968905	N	N	0	N	N
125	20240808	130140	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13270	-10	5	-0.08	106634980	8042	25.28	13260	13390	13140	17260	9300	13280	13259.76	3.14	1766	13720	13500	13160	12940	12600	13610	13050	334	3980	1000	9560	10	1	30832884	4092	3.92	0.27	12	0.03	3384.00	48961.00	14000	20240605	-5.21	10400	20231010	27.60	14000	-5.21	20240605	10560	25.66	20240123	14000	-5.21	20240605	10400	27.60	20231010	0.00	N	003300	1000	333 억	968905	N	N	0	N	N
126	20240808	120141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13310	30	2	0.23	64679320	4882	15.35	13260	13370	13140	17260	9300	13280	13248.53	3.14	1281	13720	13500	13160	12940	12600	13610	13050	334	3980	1000	9560	10	1	30832884	4104	3.93	0.27	12	0.02	3384.00	48961.00	14000	20240605	-4.93	10400	20231010	27.98	14000	-4.93	20240605	10560	26.04	20240123	14000	-4.93	20240605	10400	27.98	20231010	0.00	N	003300	1000	333 억	968905	N	N	0	N	N
127	20240808	110139	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13290	10	2	0.08	54721700	4132	12.99	13260	13370	13140	17260	9300	13280	13243.39	3.14	907	13720	13500	13160	12940	12600	13610	13050	334	3980	1000	9560	10	1	30832884	4098	3.93	0.27	12	0.01	3384.00	48961.00	14000	20240605	-5.07	10400	20231010	27.79	14000	-5.07	20240605	10560	25.85	20240123	14000	-5.07	20240605	10400	27.79	20231010	0.00	N	003300	1000	333 억	968905	N	N	0	N	N
128	20240808	100138	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13270	-10	5	-0.08	41456590	3132	9.85	13260	13370	13140	17260	9300	13280	13236.46	3.14	472	13720	13500	13160	12940	12600	13610	13050	334	3980	1000	9560	10	1	30832884	4092	3.92	0.27	12	0.01	3384.00	48961.00	14000	20240605	-5.21	10400	20231010	27.60	14000	-5.21	20240605	10560	25.66	20240123	14000	-5.21	20240605	10400	27.60	20231010	0.00	N	003300	1000	333 억	968905	N	N	0	N	N
129	20240808	090139	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13260	-20	5	-0.15	742560	56	0.18	13260	13260	13260	17260	9300	13280	13260.00	3.14	-22	13720	13500	13160	12940	12600	13610	13050	334	3980	1000	9560	10	1	30832884	4088	3.92	0.27	12	0.00	3384.00	48961.00	14000	20240605	-5.29	10400	20231010	27.50	14000	-5.29	20240605	10560	25.57	20240123	14000	-5.29	20240605	10400	27.50	20231010	0.00	N	003300	1000	333 억	968905	N	N	0	N	N
130	20240807	160136	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13280	490	2	3.83	419318100	31813	93.20	12970	13380	12820	16620	8960	12790	13180.72	3.15	-742	13203	12996	12843	12636	12483	13100	12740	334	3830	1000	9200	10	1	30832884	4095	3.92	0.27	12	0.10	3384.00	48961.00	14000	20240605	-5.14	10400	20231010	27.69	14000	-5.14	20240605	10560	25.76	20240123	14000	-5.14	20240605	10400	27.69	20231010	0.01	N	003300	1000	333 억	970131	N	N	0	N	N
131	20240807	150138	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13340	550	2	4.30	414331240	31438	92.10	12970	13380	12820	16620	8960	12790	13179.31	3.15	-569	13203	12996	12843	12636	12483	13100	12740	334	3830	1000	9200	10	1	30832884	4113	3.94	0.27	12	0.10	3384.00	48961.00	14000	20240605	-4.71	10400	20231010	28.27	14000	-4.71	20240605	10560	26.33	20240123	14000	-4.71	20240605	10400	28.27	20231010	0.01	N	003300	1000	333 억	970131	N	N	0	N	N
132	20240807	140140	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13290	500	2	3.91	364654760	27710	81.18	12970	13380	12820	16620	8960	12790	13159.68	3.15	912	13203	12996	12843	12636	12483	13100	12740	334	3830	1000	9200	10	1	30832884	4098	3.93	0.27	12	0.09	3384.00	48961.00	14000	20240605	-5.07	10400	20231010	27.79	14000	-5.07	20240605	10560	25.85	20240123	14000	-5.07	20240605	10400	27.79	20231010	0.01	N	003300	1000	333 억	970131	N	N	0	N	N
133	20240807	130139	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13300	510	2	3.99	293744650	22364	65.52	12970	13380	12820	16620	8960	12790	13134.71	3.15	1586	13203	12996	12843	12636	12483	13100	12740	334	3830	1000	9200	10	1	30832884	4101	3.93	0.27	12	0.07	3384.00	48961.00	14000	20240605	-5.00	10400	20231010	27.88	14000	-5.00	20240605	10560	25.95	20240123	14000	-5.00	20240605	10400	27.88	20231010	0.01	N	003300	1000	333 억	970131	N	N	0	N	N
134	20240807	120139	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13290	500	2	3.91	200401140	15314	44.86	12970	13380	12820	16620	8960	12790	13086.14	3.15	2474	13203	12996	12843	12636	12483	13100	12740	334	3830	1000	9200	10	1	30832884	4098	3.93	0.27	12	0.05	3384.00	48961.00	14000	20240605	-5.07	10400	20231010	27.79	14000	-5.07	20240605	10560	25.85	20240123	14000	-5.07	20240605	10400	27.79	20231010	0.01	N	003300	1000	333 억	970131	N	N	0	N	N
135	20240807	110138	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13250	460	2	3.60	128632690	9907	29.02	12970	13260	12820	16620	8960	12790	12984.02	3.15	2370	13203	12996	12843	12636	12483	13100	12740	334	3830	1000	9200	10	1	30832884	4085	3.92	0.27	12	0.03	3384.00	48961.00	14000	20240605	-5.36	10400	20231010	27.40	14000	-5.36	20240605	10560	25.47	20240123	14000	-5.36	20240605	10400	27.40	20231010	0.01	N	003300	1000	333 억	970131	N	N	0	N	N
136	20240807	100138	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13040	250	2	1.95	90114900	6986	20.47	12970	13040	12820	16620	8960	12790	12899.36	3.15	3125	13203	12996	12843	12636	12483	13100	12740	334	3830	1000	9200	10	1	30832884	4021	3.85	0.27	12	0.02	3384.00	48961.00	14000	20240605	-6.86	10400	20231010	25.38	14000	-6.86	20240605	10560	23.48	20240123	14000	-6.86	20240605	10400	25.38	20231010	0.01	N	003300	1000	333 억	970131	N	N	0	N	N
137	20240807	090138	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	12970	180	2	1.41	1063440	82	0.24	12970	12970	12960	16620	8960	12790	12968.78	3.15	-52	13203	12996	12843	12636	12483	13100	12740	334	3830	1000	9200	10	1	30832884	3999	3.83	0.26	12	0.00	3384.00	48961.00	14000	20240605	-7.36	10400	20231010	24.71	14000	-7.36	20240605	10560	22.82	20240123	14000	-7.36	20240605	10400	24.71	20231010	0.01	N	003300	1000	333 억	970131	N	N	0	N	N
138	20240806	160137	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	12790	90	2	0.71	439288040	34135	61.12	12700	13050	12690	16510	8890	12700	12869.93	3.16	-5373	13800	13250	12920	12370	12040	13085	12205	334	3810	1000	9140	10	1	30832884	3944	3.78	0.26	12	0.11	3384.00	48961.00	14000	20240605	-8.64	10400	20231010	22.98	14000	-8.64	20240605	10560	21.12	20240123	14000	-8.64	20240605	10400	22.98	20231010	0.01	N	003300	1000	333 억	975616	N	N	0	N	N
139	20240806	150138	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	12800	100	2	0.79	424385860	32970	59.03	12700	13050	12690	16510	8890	12700	12871.88	3.16	-5253	13800	13250	12920	12370	12040	13085	12205	334	3810	1000	9140	10	1	30832884	3947	3.78	0.26	12	0.11	3384.00	48961.00	14000	20240605	-8.57	10400	20231010	23.08	14000	-8.57	20240605	10560	21.21	20240123	14000	-8.57	20240605	10400	23.08	20231010	0.01	N	003300	1000	333 억	975616	N	N	0	N	N
140	20240806	140137	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	12900	200	2	1.57	415137310	32247	57.74	12700	13050	12690	16510	8890	12700	12873.67	3.16	-5397	13800	13250	12920	12370	12040	13085	12205	334	3810	1000	9140	10	1	30832884	3977	3.81	0.26	12	0.10	3384.00	48961.00	14000	20240605	-7.86	10400	20231010	24.04	14000	-7.86	20240605	10560	22.16	20240123	14000	-7.86	20240605	10400	24.04	20231010	0.01	N	003300	1000	333 억	975616	N	N	0	N	N
141	20240806	130137	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	12920	220	2	1.73	400998790	31150	55.78	12700	13050	12690	16510	8890	12700	12873.16	3.16	-5276	13800	13250	12920	12370	12040	13085	12205	334	3810	1000	9140	10	1	30832884	3984	3.82	0.26	12	0.10	3384.00	48961.00	14000	20240605	-7.71	10400	20231010	24.23	14000	-7.71	20240605	10560	22.35	20240123	14000	-7.71	20240605	10400	24.23	20231010	0.01	N	003300	1000	333 억	975616	N	N	0	N	N
142	20240806	120137	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	12870	170	2	1.34	230270230	17905	32.06	12700	13050	12690	16510	8890	12700	12860.67	3.16	-3038	13800	13250	12920	12370	12040	13085	12205	334	3810	1000	9140	10	1	30832884	3968	3.80	0.26	12	0.06	3384.00	48961.00	14000	20240605	-8.07	10400	20231010	23.75	14000	-8.07	20240605	10560	21.88	20240123	14000	-8.07	20240605	10400	23.75	20231010	0.01	N	003300	1000	333 억	975616	N	N	0	N	N
143	20240806	110137	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	12850	150	2	1.18	190943420	14845	26.58	12700	13050	12690	16510	8890	12700	12862.47	3.16	-2484	13800	13250	12920	12370	12040	13085	12205	334	3810	1000	9140	10	1	30832884	3962	3.80	0.26	12	0.05	3384.00	48961.00	14000	20240605	-8.21	10400	20231010	23.56	14000	-8.21	20240605	10560	21.69	20240123	14000	-8.21	20240605	10400	23.56	20231010	0.01	N	003300	1000	333 억	975616	N	N	0	N	N
144	20240806	100138	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	12950	250	2	1.97	132757270	10323	18.48	12700	13050	12690	16510	8890	12700	12860.34	3.16	-409	13800	13250	12920	12370	12040	13085	12205	334	3810	1000	9140	10	1	30832884	3993	3.83	0.26	12	0.03	3384.00	48961.00	14000	20240605	-7.50	10400	20231010	24.52	14000	-7.50	20240605	10560	22.63	20240123	14000	-7.50	20240605	10400	24.52	20231010	0.01	N	003300	1000	333 억	975616	N	N	0	N	N
145	20240806	090137	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	12700	0	3	0.00	3910770	308	0.55	12700	12700	12690	16510	8890	12700	12697.31	3.16	86	13800	13250	12920	12370	12040	13085	12205	334	3810	1000	9140	10	1	30832884	3916	3.75	0.26	12	0.00	3384.00	48961.00	14000	20240605	-9.29	10400	20231010	22.12	14000	-9.29	20240605	10560	20.27	20240123	14000	-9.29	20240605	10400	22.12	20231010	0.01	N	003300	1000	333 억	975616	N	N	0	N	N
146	20240805	160136	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	12700	-770	5	-5.72	714109460	55688	169.57	13470	13470	12590	17510	9430	13470	12823.40	3.11	7968	14110	13790	13590	13270	13070	13690	13170	334	4040	1000	9690	10	1	30832884	3916	3.75	0.26	12	0.18	3384.00	48961.00	14000	20240605	-9.29	10400	20231010	22.12	14000	-9.29	20240605	10560	20.27	20240123	14000	-9.29	20240605	10400	22.12	20231010	0.01	N	003300	1000	333 억	959111	N	N	15	N	N
147	20240805	150137	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	12660	-810	5	-6.01	658881440	51348	156.36	13470	13470	12590	17510	9430	13470	12831.69	3.11	9018	14110	13790	13590	13270	13070	13690	13170	334	4040	1000	9690	10	1	30832884	3903	3.74	0.26	12	0.17	3384.00	48961.00	14000	20240605	-9.57	10400	20231010	21.73	14000	-9.57	20240605	10560	19.89	20240123	14000	-9.57	20240605	10400	21.73	20231010	0.01	N	003300	1000	333 억	959111	N	N	15	N	N
148	20240805	140137	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	12690	-780	5	-5.79	562021040	43690	133.04	13470	13470	12660	17510	9430	13470	12863.84	3.11	8907	14110	13790	13590	13270	13070	13690	13170	334	4040	1000	9690	10	1	30832884	3913	3.75	0.26	12	0.14	3384.00	48961.00	14000	20240605	-9.36	10400	20231010	22.02	14000	-9.36	20240605	10560	20.17	20240123	14000	-9.36	20240605	10400	22.02	20231010	0.01	N	003300	1000	333 억	959111	N	N	15	N	N
149	20240805	130137	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	12770	-700	5	-5.20	418134110	32418	98.71	13470	13470	12760	17510	9430	13470	12898.21	3.11	8081	14110	13790	13590	13270	13070	13690	13170	334	4040	1000	9690	10	1	30832884	3937	3.77	0.26	12	0.11	3384.00	48961.00	14000	20240605	-8.79	10400	20231010	22.79	14000	-8.79	20240605	10560	20.93	20240123	14000	-8.79	20240605	10400	22.79	20231010	0.01	N	003300	1000	333 억	959111	N	N	15	N	N
150	20240805	120137	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	12880	-590	5	-4.38	316112500	24450	74.45	13470	13470	12760	17510	9430	13470	12928.94	3.11	8003	14110	13790	13590	13270	13070	13690	13170	334	4040	1000	9690	10	1	30832884	3971	3.81	0.26	12	0.08	3384.00	48961.00	14000	20240605	-8.00	10400	20231010	23.85	14000	-8.00	20240605	10560	21.97	20240123	14000	-8.00	20240605	10400	23.85	20231010	0.01	N	003300	1000	333 억	959111	N	N	15	N	N
151	20240805	110139	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	12890	-580	5	-4.31	260744920	20138	61.32	13470	13470	12760	17510	9430	13470	12947.91	3.11	6802	14110	13790	13590	13270	13070	13690	13170	334	4040	1000	9690	10	1	30832884	3974	3.81	0.26	12	0.07	3384.00	48961.00	14000	20240605	-7.93	10400	20231010	23.94	14000	-7.93	20240605	10560	22.06	20240123	14000	-7.93	20240605	10400	23.94	20231010	0.01	N	003300	1000	333 억	959111	N	N	15	N	N
152	20240805	100137	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	12940	-530	5	-3.93	176433260	13563	41.30	13470	13470	12920	17510	9430	13470	13008.42	3.11	5425	14110	13790	13590	13270	13070	13690	13170	334	4040	1000	9690	10	1	30832884	3990	3.82	0.26	12	0.04	3384.00	48961.00	14000	20240605	-7.57	10400	20231010	24.42	14000	-7.57	20240605	10560	22.54	20240123	14000	-7.57	20240605	10400	24.42	20231010	0.01	N	003300	1000	333 억	959111	N	N	15	N	N
153	20240805	090136	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13390	-80	5	-0.59	443080	33	0.10	13470	13470	13390	17510	9430	13470	13426.67	3.11	-21	14110	13790	13590	13270	13070	13690	13170	334	4040	1000	9690	10	1	30832884	4129	3.96	0.27	12	0.00	3384.00	48961.00	14000	20240605	-4.36	10400	20231010	28.75	14000	-4.36	20240605	10560	26.80	20240123	14000	-4.36	20240605	10400	28.75	20231010	0.01	N	003300	1000	333 억	959111	N	N	15	N	N
154	20240802	160136	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13470	-450	5	-3.23	445559510	32840	165.35	13910	13910	13390	18090	9750	13920	13567.64	3.12	-3461	14100	14010	13850	13760	13600	14055	13805	334	4170	1000	10020	10	1	30832884	4153	3.98	0.28	12	0.11	3384.00	48961.00	14000	20240605	-3.79	10400	20231010	29.52	14000	-3.79	20240605	10560	27.56	20240123	14000	-3.79	20240605	10400	29.52	20231010	0.01	N	003300	1000	333 억	962091	N	N	15	N	N
155	20240802	150135	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13450	-470	5	-3.38	428606410	31582	159.02	13910	13910	13390	18090	9750	13920	13571.22	3.12	-2646	14100	14010	13850	13760	13600	14055	13805	334	4170	1000	10020	10	1	30832884	4147	3.97	0.27	12	0.10	3384.00	48961.00	14000	20240605	-3.93	10400	20231010	29.33	14000	-3.93	20240605	10560	27.37	20240123	14000	-3.93	20240605	10400	29.33	20231010	0.01	N	003300	1000	333 억	962091	N	N	46	N	N
156	20240802	140135	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13480	-440	5	-3.16	391601680	28825	145.13	13910	13910	13430	18090	9750	13920	13585.49	3.12	-2465	14100	14010	13850	13760	13600	14055	13805	334	4170	1000	10020	10	1	30832884	4156	3.98	0.28	12	0.09	3384.00	48961.00	14000	20240605	-3.71	10400	20231010	29.62	14000	-3.71	20240605	10560	27.65	20240123	14000	-3.71	20240605	10400	29.62	20231010	0.01	N	003300	1000	333 억	962091	N	N	46	N	N
157	20240802	130135	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13480	-440	5	-3.16	328060800	24113	121.41	13910	13910	13470	18090	9750	13920	13605.14	3.12	-1448	14100	14010	13850	13760	13600	14055	13805	334	4170	1000	10020	10	1	30832884	4156	3.98	0.28	12	0.08	3384.00	48961.00	14000	20240605	-3.71	10400	20231010	29.62	14000	-3.71	20240605	10560	27.65	20240123	14000	-3.71	20240605	10400	29.62	20231010	0.01	N	003300	1000	333 억	962091	N	N	46	N	N
158	20240802	120137	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13490	-430	5	-3.09	317786550	23351	117.57	13910	13910	13490	18090	9750	13920	13609.12	3.12	-1441	14100	14010	13850	13760	13600	14055	13805	334	4170	1000	10020	10	1	30832884	4159	3.99	0.28	12	0.08	3384.00	48961.00	14000	20240605	-3.64	10400	20231010	29.71	14000	-3.64	20240605	10560	27.75	20240123	14000	-3.64	20240605	10400	29.71	20231010	0.01	N	003300	1000	333 억	962091	N	N	46	N	N
159	20240802	110137	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13580	-340	5	-2.44	142550520	10453	52.63	13910	13910	13560	18090	9750	13920	13637.28	3.12	1203	14100	14010	13850	13760	13600	14055	13805	334	4170	1000	10020	10	1	30832884	4187	4.01	0.28	12	0.03	3384.00	48961.00	14000	20240605	-3.00	10400	20231010	30.58	14000	-3.00	20240605	10560	28.60	20240123	14000	-3.00	20240605	10400	30.58	20231010	0.01	N	003300	1000	333 억	962091	N	N	46	N	N
160	20240802	100135	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13610	-310	5	-2.23	121312620	8891	44.77	13910	13910	13560	18090	9750	13920	13644.43	3.12	1677	14100	14010	13850	13760	13600	14055	13805	334	4170	1000	10020	10	1	30832884	4196	4.02	0.28	12	0.03	3384.00	48961.00	14000	20240605	-2.79	10400	20231010	30.87	14000	-2.79	20240605	10560	28.88	20240123	14000	-2.79	20240605	10400	30.87	20231010	0.01	N	003300	1000	333 억	962091	N	N	46	N	N
161	20240802	090137	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13830	-90	5	-0.65	1182010	85	0.43	13910	13910	13830	18090	9750	13920	13906.00	3.12	-12	14100	14010	13850	13760	13600	14055	13805	334	4170	1000	10020	10	1	30832884	4264	4.09	0.28	12	0.00	3384.00	48961.00	14000	20240605	-1.21	10400	20231010	32.98	14000	-1.21	20240605	10560	30.97	20240123	14000	-1.21	20240605	10400	32.98	20231010	0.01	N	003300	1000	333 억	962091	N	N	46	N	N
162	20240801	160135	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13920	180	2	1.31	274378170	19822	130.17	13870	13940	13690	17860	9620	13740	13842.10	3.12	952	13986	13862	13746	13622	13506	13925	13685	334	4120	1000	9890	10	1	30832884	4292	4.11	0.28	12	0.06	3384.00	48961.00	14000	20240605	-0.57	10400	20231010	33.85	14000	-0.57	20240605	10560	31.82	20240123	14000	-0.57	20240605	10400	33.85	20231010	0.01	N	003300	1000	333 억	960923	N	N	46	N	N
163	20240801	150136	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13870	130	2	0.95	268473450	19397	127.38	13870	13940	13690	17860	9620	13740	13840.98	3.12	1009	13986	13862	13746	13622	13506	13925	13685	334	4120	1000	9890	10	1	30832884	4277	4.10	0.28	12	0.06	3384.00	48961.00	14000	20240605	-0.93	10400	20231010	33.37	14000	-0.93	20240605	10560	31.34	20240123	14000	-0.93	20240605	10400	33.37	20231010	0.01	N	003300	1000	333 억	960923	N	N	25	N	N
164	20240801	140136	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13830	90	2	0.66	203557470	14708	96.59	13870	13940	13690	17860	9620	13740	13839.92	3.12	2207	13986	13862	13746	13622	13506	13925	13685	334	4120	1000	9890	10	1	30832884	4264	4.09	0.28	12	0.05	3384.00	48961.00	14000	20240605	-1.21	10400	20231010	32.98	14000	-1.21	20240605	10560	30.97	20240123	14000	-1.21	20240605	10400	32.98	20231010	0.01	N	003300	1000	333 억	960923	N	N	25	N	N
165	20240801	130136	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13920	180	2	1.31	145951850	10554	69.31	13870	13940	13690	17860	9620	13740	13829.06	3.12	2030	13986	13862	13746	13622	13506	13925	13685	334	4120	1000	9890	10	1	30832884	4292	4.11	0.28	12	0.03	3384.00	48961.00	14000	20240605	-0.57	10400	20231010	33.85	14000	-0.57	20240605	10560	31.82	20240123	14000	-0.57	20240605	10400	33.85	20231010	0.01	N	003300	1000	333 억	960923	N	N	25	N	N
166	20240801	120135	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13920	180	2	1.31	106839650	7741	50.83	13870	13940	13690	17860	9620	13740	13801.79	3.12	2043	13986	13862	13746	13622	13506	13925	13685	334	4120	1000	9890	10	1	30832884	4292	4.11	0.28	12	0.03	3384.00	48961.00	14000	20240605	-0.57	10400	20231010	33.85	14000	-0.57	20240605	10560	31.82	20240123	14000	-0.57	20240605	10400	33.85	20231010	0.01	N	003300	1000	333 억	960923	N	N	25	N	N
167	20240801	110136	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13860	120	2	0.87	73063530	5312	34.88	13870	13870	13690	17860	9620	13740	13754.43	3.12	2010	13986	13862	13746	13622	13506	13925	13685	334	4120	1000	9890	10	1	30832884	4273	4.10	0.28	12	0.02	3384.00	48961.00	14000	20240605	-1.00	10400	20231010	33.27	14000	-1.00	20240605	10560	31.25	20240123	14000	-1.00	20240605	10400	33.27	20231010	0.01	N	003300	1000	333 억	960923	N	N	25	N	N
168	20240801	100136	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13760	20	2	0.15	47198500	3438	22.58	13870	13870	13690	17860	9620	13740	13728.48	3.12	748	13986	13862	13746	13622	13506	13925	13685	334	4120	1000	9890	10	1	30832884	4243	4.07	0.28	12	0.01	3384.00	48961.00	14000	20240605	-1.71	10400	20231010	32.31	14000	-1.71	20240605	10560	30.30	20240123	14000	-1.71	20240605	10400	32.31	20231010	0.01	N	003300	1000	333 억	960923	N	N	25	N	N
169	20240801	090135	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13740	0	3	0.00	567850	41	0.27	13870	13870	13740	17860	9620	13740	13850.00	3.12	-4	13986	13862	13746	13622	13506	13925	13685	334	4120	1000	9890	10	1	30832884	4236	4.06	0.28	12	0.00	3384.00	48961.00	14000	20240605	-1.86	10400	20231010	32.12	14000	-1.86	20240605	10560	30.11	20240123	14000	-1.86	20240605	10400	32.12	20231010	0.01	N	003300	1000	333 억	960923	N	N	25	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History