KissMeData/003300/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14100	-240	5	-1.67	313084610	22305	105.77	14190	14300	13910	18640	10040	14340	14036.31	4.06	-3958	14686	14512	14166	13992	13646	14600	14080	334	4300	1000	10320	10	1	30832884	4347	4.17	0.29	12	0.07	3384.00	48961.00	14570	20240827	-3.23	10560	20240123	33.52	14570	-3.23	20240827	10560	33.52	20240123	14570	-3.23	20240827	10560	33.52	20240123	0.11	N	003300	1000	333 억	1251730	N	N	10	N	N
3	20241129	150150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14000	-340	5	-2.37	276132920	19669	93.27	14190	14300	13940	18640	10040	14340	14038.96	4.06	-2590	14686	14512	14166	13992	13646	14600	14080	334	4300	1000	10320	10	1	30832884	4317	4.14	0.29	12	0.06	3384.00	48961.00	14570	20240827	-3.91	10560	20240123	32.58	14570	-3.91	20240827	10560	32.58	20240123	14570	-3.91	20240827	10560	32.58	20240123	0.11	N	003300	1000	333 억	1251730	N	N	10	N	N
4	20241129	140148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14100	-240	5	-1.67	221765810	15800	74.92	14190	14300	13940	18640	10040	14340	14035.77	4.06	-1152	14686	14512	14166	13992	13646	14600	14080	334	4300	1000	10320	10	1	30832884	4347	4.17	0.29	12	0.05	3384.00	48961.00	14570	20240827	-3.23	10560	20240123	33.52	14570	-3.23	20240827	10560	33.52	20240123	14570	-3.23	20240827	10560	33.52	20240123	0.11	N	003300	1000	333 억	1251730	N	N	10	N	N
5	20241129	130149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14070	-270	5	-1.88	193011960	13758	65.24	14190	14300	13940	18640	10040	14340	14029.03	4.06	-152	14686	14512	14166	13992	13646	14600	14080	334	4300	1000	10320	10	1	30832884	4338	4.16	0.29	12	0.04	3384.00	48961.00	14570	20240827	-3.43	10560	20240123	33.24	14570	-3.43	20240827	10560	33.24	20240123	14570	-3.43	20240827	10560	33.24	20240123	0.11	N	003300	1000	333 억	1251730	N	N	10	N	N
6	20241129	120149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14080	-260	5	-1.81	146623570	10460	49.60	14190	14300	13940	18640	10040	14340	14017.49	4.06	-621	14686	14512	14166	13992	13646	14600	14080	334	4300	1000	10320	10	1	30832884	4341	4.16	0.29	12	0.03	3384.00	48961.00	14570	20240827	-3.36	10560	20240123	33.33	14570	-3.36	20240827	10560	33.33	20240123	14570	-3.36	20240827	10560	33.33	20240123	0.11	N	003300	1000	333 억	1251730	N	N	10	N	N
7	20241129	110149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13940	-400	5	-2.79	119609130	8528	40.44	14190	14300	13940	18640	10040	14340	14025.39	4.06	-817	14686	14512	14166	13992	13646	14600	14080	334	4300	1000	10320	10	1	30832884	4298	4.12	0.28	12	0.03	3384.00	48961.00	14570	20240827	-4.32	10560	20240123	32.01	14570	-4.32	20240827	10560	32.01	20240123	14570	-4.32	20240827	10560	32.01	20240123	0.11	N	003300	1000	333 억	1251730	N	N	10	N	N
8	20241129	100150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14050	-290	5	-2.02	42954720	3050	14.46	14190	14300	14020	18640	10040	14340	14083.35	4.06	-509	14686	14512	14166	13992	13646	14600	14080	334	4300	1000	10320	10	1	30832884	4332	4.15	0.29	12	0.01	3384.00	48961.00	14570	20240827	-3.57	10560	20240123	33.05	14570	-3.57	20240827	10560	33.05	20240123	14570	-3.57	20240827	10560	33.05	20240123	0.11	N	003300	1000	333 억	1251730	N	N	10	N	N
9	20241129	090149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14190	-150	5	-1.05	114150	8	0.04	14190	14300	14190	18640	10040	14340	14245.00	4.06	0	14686	14512	14166	13992	13646	14600	14080	334	4300	1000	10320	10	1	30832884	4375	4.19	0.29	12	0.00	3384.00	48961.00	14570	20240827	-2.61	10560	20240123	34.38	14570	-2.61	20240827	10560	34.38	20240123	14570	-2.61	20240827	10560	34.38	20240123	0.11	N	003300	1000	333 억	1251730	N	N	10	N	N
10	20241128	160148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14340	460	2	3.31	296038760	21085	229.31	13880	14340	13820	18040	9720	13880	14035.00	4.07	-1798	14053	13966	13843	13756	13633	14010	13800	334	4160	1000	9990	10	1	30832884	4421	4.24	0.29	12	0.07	3384.00	48961.00	14570	20240827	-1.58	10560	20240123	35.80	14570	-1.58	20240827	10560	35.80	20240123	14570	-1.58	20240827	10560	35.80	20240123	0.10	N	003300	1000	333 억	1254486	N	N	10	N	N
11	20241128	150151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14100	220	2	1.59	247026370	17650	191.95	13880	14100	13820	18040	9720	13880	13995.83	4.07	-1756	14053	13966	13843	13756	13633	14010	13800	334	4160	1000	9990	10	1	30832884	4347	4.17	0.29	12	0.06	3384.00	48961.00	14570	20240827	-3.23	10560	20240123	33.52	14570	-3.23	20240827	10560	33.52	20240123	14570	-3.23	20240827	10560	33.52	20240123	0.10	N	003300	1000	333 억	1254486	N	N	12	N	N
12	20241128	140150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13960	80	2	0.58	130687690	9348	101.66	13880	14050	13820	18040	9720	13880	13980.28	4.07	1565	14053	13966	13843	13756	13633	14010	13800	334	4160	1000	9990	10	1	30832884	4304	4.13	0.29	12	0.03	3384.00	48961.00	14570	20240827	-4.19	10560	20240123	32.20	14570	-4.19	20240827	10560	32.20	20240123	14570	-4.19	20240827	10560	32.20	20240123	0.10	N	003300	1000	333 억	1254486	N	N	12	N	N
13	20241128	130149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14030	150	2	1.08	111692340	7991	86.91	13880	14050	13820	18040	9720	13880	13977.27	4.07	2070	14053	13966	13843	13756	13633	14010	13800	334	4160	1000	9990	10	1	30832884	4326	4.15	0.29	12	0.03	3384.00	48961.00	14570	20240827	-3.71	10560	20240123	32.86	14570	-3.71	20240827	10560	32.86	20240123	14570	-3.71	20240827	10560	32.86	20240123	0.10	N	003300	1000	333 억	1254486	N	N	12	N	N
14	20241128	120150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14030	150	2	1.08	99570350	7127	77.51	13880	14050	13820	18040	9720	13880	13970.86	4.07	2056	14053	13966	13843	13756	13633	14010	13800	334	4160	1000	9990	10	1	30832884	4326	4.15	0.29	12	0.02	3384.00	48961.00	14570	20240827	-3.71	10560	20240123	32.86	14570	-3.71	20240827	10560	32.86	20240123	14570	-3.71	20240827	10560	32.86	20240123	0.10	N	003300	1000	333 억	1254486	N	N	12	N	N
15	20241128	110149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14020	140	2	1.01	32110790	2307	25.09	13880	14040	13820	18040	9720	13880	13918.85	4.07	282	14053	13966	13843	13756	13633	14010	13800	334	4160	1000	9990	10	1	30832884	4323	4.14	0.29	12	0.01	3384.00	48961.00	14570	20240827	-3.77	10560	20240123	32.77	14570	-3.77	20240827	10560	32.77	20240123	14570	-3.77	20240827	10560	32.77	20240123	0.10	N	003300	1000	333 억	1254486	N	N	12	N	N
16	20241128	100149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13900	20	2	0.14	20251200	1459	15.87	13880	13940	13820	18040	9720	13880	13880.19	4.07	16	14053	13966	13843	13756	13633	14010	13800	334	4160	1000	9990	10	1	30832884	4286	4.11	0.28	12	0.00	3384.00	48961.00	14570	20240827	-4.60	10560	20240123	31.63	14570	-4.60	20240827	10560	31.63	20240123	14570	-4.60	20240827	10560	31.63	20240123	0.10	N	003300	1000	333 억	1254486	N	N	12	N	N
17	20241128	090149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13880	0	3	0.00	513800	37	0.40	13880	13940	13880	18040	9720	13880	13886.49	4.07	-9	14053	13966	13843	13756	13633	14010	13800	334	4160	1000	9990	10	1	30832884	4280	4.10	0.28	12	0.00	3384.00	48961.00	14570	20240827	-4.74	10560	20240123	31.44	14570	-4.74	20240827	10560	31.44	20240123	14570	-4.74	20240827	10560	31.44	20240123	0.10	N	003300	1000	333 억	1254486	N	N	12	N	N
18	20241127	160148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13880	160	2	1.17	127059400	9194	113.73	13720	13930	13720	17830	9610	13720	13819.82	4.07	-667	14060	13890	13780	13610	13500	13835	13555	334	4110	1000	9870	10	1	30832884	4280	4.10	0.28	12	0.03	3384.00	48961.00	14570	20240827	-4.74	10560	20240123	31.44	14570	-4.74	20240827	10560	31.44	20240123	14570	-4.74	20240827	10560	31.44	20240123	0.11	N	003300	1000	333 억	1253847	N	N	12	N	N
19	20241127	150149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13780	60	2	0.44	107223790	7754	95.92	13720	13930	13720	17830	9610	13720	13828.19	4.07	-1111	14060	13890	13780	13610	13500	13835	13555	334	4110	1000	9870	10	1	30832884	4249	4.07	0.28	12	0.03	3384.00	48961.00	14570	20240827	-5.42	10560	20240123	30.49	14570	-5.42	20240827	10560	30.49	20240123	14570	-5.42	20240827	10560	30.49	20240123	0.11	N	003300	1000	333 억	1253847	N	N	39	N	N
20	20241127	140149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13790	70	2	0.51	94748250	6851	84.75	13720	13930	13720	17830	9610	13720	13829.84	4.07	-909	14060	13890	13780	13610	13500	13835	13555	334	4110	1000	9870	10	1	30832884	4252	4.08	0.28	12	0.02	3384.00	48961.00	14570	20240827	-5.35	10560	20240123	30.59	14570	-5.35	20240827	10560	30.59	20240123	14570	-5.35	20240827	10560	30.59	20240123	0.11	N	003300	1000	333 억	1253847	N	N	39	N	N
21	20241127	130147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13800	80	2	0.58	86740880	6271	77.57	13720	13930	13720	17830	9610	13720	13832.07	4.07	-974	14060	13890	13780	13610	13500	13835	13555	334	4110	1000	9870	10	1	30832884	4255	4.08	0.28	12	0.02	3384.00	48961.00	14570	20240827	-5.28	10560	20240123	30.68	14570	-5.28	20240827	10560	30.68	20240123	14570	-5.28	20240827	10560	30.68	20240123	0.11	N	003300	1000	333 억	1253847	N	N	39	N	N
22	20241127	120149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13900	180	2	1.31	75315150	5447	67.38	13720	13930	13720	17830	9610	13720	13826.90	4.07	-235	14060	13890	13780	13610	13500	13835	13555	334	4110	1000	9870	10	1	30832884	4286	4.11	0.28	12	0.02	3384.00	48961.00	14570	20240827	-4.60	10560	20240123	31.63	14570	-4.60	20240827	10560	31.63	20240123	14570	-4.60	20240827	10560	31.63	20240123	0.11	N	003300	1000	333 억	1253847	N	N	39	N	N
23	20241127	110149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13900	180	2	1.31	61952600	4485	55.48	13720	13920	13720	17830	9610	13720	13813.29	4.07	-517	14060	13890	13780	13610	13500	13835	13555	334	4110	1000	9870	10	1	30832884	4286	4.11	0.28	12	0.01	3384.00	48961.00	14570	20240827	-4.60	10560	20240123	31.63	14570	-4.60	20240827	10560	31.63	20240123	14570	-4.60	20240827	10560	31.63	20240123	0.11	N	003300	1000	333 억	1253847	N	N	39	N	N
24	20241127	100147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13880	160	2	1.17	54815320	3971	49.12	13720	13880	13720	17830	9610	13720	13803.91	4.07	-654	14060	13890	13780	13610	13500	13835	13555	334	4110	1000	9870	10	1	30832884	4280	4.10	0.28	12	0.01	3384.00	48961.00	14570	20240827	-4.74	10560	20240123	31.44	14570	-4.74	20240827	10560	31.44	20240123	14570	-4.74	20240827	10560	31.44	20240123	0.11	N	003300	1000	333 억	1253847	N	N	39	N	N
25	20241127	090149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13870	150	2	1.09	110660	8	0.10	13720	13870	13720	17830	9610	13720	13832.50	4.07	6	14060	13890	13780	13610	13500	13835	13555	334	4110	1000	9870	10	1	30832884	4277	4.10	0.28	12	0.00	3384.00	48961.00	14570	20240827	-4.80	10560	20240123	31.34	14570	-4.80	20240827	10560	31.34	20240123	14570	-4.80	20240827	10560	31.34	20240123	0.11	N	003300	1000	333 억	1253847	N	N	39	N	N
26	20241126	160149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13720	-110	5	-0.80	111327280	8084	112.26	13830	13950	13670	17970	9690	13830	13771.31	4.06	-799	13983	13906	13803	13726	13623	13945	13765	334	4140	1000	9950	10	1	30832884	4230	4.05	0.28	12	0.03	3384.00	48961.00	14570	20240827	-5.83	10560	20240123	29.92	14570	-5.83	20240827	10560	29.92	20240123	14570	-5.83	20240827	10560	29.92	20240123	0.11	N	003300	1000	333 억	1252471	N	N	39	N	N
27	20241126	150148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13700	-130	5	-0.94	98152080	7123	98.92	13830	13950	13670	17970	9690	13830	13779.60	4.06	-306	13983	13906	13803	13726	13623	13945	13765	334	4140	1000	9950	10	1	30832884	4224	4.05	0.28	12	0.02	3384.00	48961.00	14570	20240827	-5.97	10560	20240123	29.73	14570	-5.97	20240827	10560	29.73	20240123	14570	-5.97	20240827	10560	29.73	20240123	0.11	N	003300	1000	333 억	1252471	N	N	4	N	N
28	20241126	140148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13730	-100	5	-0.72	68517840	4959	68.87	13830	13950	13730	17970	9690	13830	13816.87	4.06	-676	13983	13906	13803	13726	13623	13945	13765	334	4140	1000	9950	10	1	30832884	4233	4.06	0.28	12	0.02	3384.00	48961.00	14570	20240827	-5.77	10560	20240123	30.02	14570	-5.77	20240827	10560	30.02	20240123	14570	-5.77	20240827	10560	30.02	20240123	0.11	N	003300	1000	333 억	1252471	N	N	4	N	N
29	20241126	130148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13790	-40	5	-0.29	54333760	3928	54.55	13830	13950	13780	17970	9690	13830	13832.42	4.06	-472	13983	13906	13803	13726	13623	13945	13765	334	4140	1000	9950	10	1	30832884	4252	4.08	0.28	12	0.01	3384.00	48961.00	14570	20240827	-5.35	10560	20240123	30.59	14570	-5.35	20240827	10560	30.59	20240123	14570	-5.35	20240827	10560	30.59	20240123	0.11	N	003300	1000	333 억	1252471	N	N	4	N	N
30	20241126	120148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13840	10	2	0.07	48438560	3501	48.62	13830	13950	13790	17970	9690	13830	13835.64	4.06	-370	13983	13906	13803	13726	13623	13945	13765	334	4140	1000	9950	10	1	30832884	4267	4.09	0.28	12	0.01	3384.00	48961.00	14570	20240827	-5.01	10560	20240123	31.06	14570	-5.01	20240827	10560	31.06	20240123	14570	-5.01	20240827	10560	31.06	20240123	0.11	N	003300	1000	333 억	1252471	N	N	4	N	N
31	20241126	110150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13860	30	2	0.22	22983590	1660	23.05	13830	13950	13800	17970	9690	13830	13845.54	4.06	-664	13983	13906	13803	13726	13623	13945	13765	334	4140	1000	9950	10	1	30832884	4273	4.10	0.28	12	0.01	3384.00	48961.00	14570	20240827	-4.87	10560	20240123	31.25	14570	-4.87	20240827	10560	31.25	20240123	14570	-4.87	20240827	10560	31.25	20240123	0.11	N	003300	1000	333 억	1252471	N	N	4	N	N
32	20241126	100150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13850	20	2	0.14	13381920	967	13.43	13830	13950	13800	17970	9690	13830	13838.59	4.06	-495	13983	13906	13803	13726	13623	13945	13765	334	4140	1000	9950	10	1	30832884	4270	4.09	0.28	12	0.00	3384.00	48961.00	14570	20240827	-4.94	10560	20240123	31.16	14570	-4.94	20240827	10560	31.16	20240123	14570	-4.94	20240827	10560	31.16	20240123	0.11	N	003300	1000	333 억	1252471	N	N	4	N	N
33	20241126	090148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13830	0	3	0.00	1356060	98	1.36	13830	13950	13830	17970	9690	13830	13837.35	4.06	-74	13983	13906	13803	13726	13623	13945	13765	334	4140	1000	9950	10	1	30832884	4264	4.09	0.28	12	0.00	3384.00	48961.00	14570	20240827	-5.08	10560	20240123	30.97	14570	-5.08	20240827	10560	30.97	20240123	14570	-5.08	20240827	10560	30.97	20240123	0.11	N	003300	1000	333 억	1252471	N	N	4	N	N
34	20241125	160146	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13830	70	2	0.51	99376770	7200	64.94	13800	13880	13700	17880	9640	13760	13802.33	4.06	-920	13966	13862	13656	13552	13346	13915	13605	334	4120	1000	9900	10	1	30832884	4264	4.09	0.28	12	0.02	3384.00	48961.00	14570	20240827	-5.08	10560	20240123	30.97	14570	-5.08	20240827	10560	30.97	20240123	14570	-5.08	20240827	10560	30.97	20240123	0.11	N	003300	1000	333 억	1253227	N	N	4	N	N
35	20241125	150147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13840	80	2	0.58	91424960	6625	59.75	13800	13860	13700	17880	9640	13760	13799.99	4.06	-869	13966	13862	13656	13552	13346	13915	13605	334	4120	1000	9900	10	1	30832884	4267	4.09	0.28	12	0.02	3384.00	48961.00	14570	20240827	-5.01	10560	20240123	31.06	14570	-5.01	20240827	10560	31.06	20240123	14570	-5.01	20240827	10560	31.06	20240123	0.11	N	003300	1000	333 억	1253227	N	N	1	N	N
36	20241125	140149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13850	90	2	0.65	87618130	6350	57.27	13800	13850	13700	17880	9640	13760	13798.13	4.06	-838	13966	13862	13656	13552	13346	13915	13605	334	4120	1000	9900	10	1	30832884	4270	4.09	0.28	12	0.02	3384.00	48961.00	14570	20240827	-4.94	10560	20240123	31.16	14570	-4.94	20240827	10560	31.16	20240123	14570	-4.94	20240827	10560	31.16	20240123	0.11	N	003300	1000	333 억	1253227	N	N	1	N	N
37	20241125	130147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13790	30	2	0.22	67045760	4863	43.86	13800	13830	13700	17880	9640	13760	13786.91	4.06	86	13966	13862	13656	13552	13346	13915	13605	334	4120	1000	9900	10	1	30832884	4252	4.08	0.28	12	0.02	3384.00	48961.00	14570	20240827	-5.35	10560	20240123	30.59	14570	-5.35	20240827	10560	30.59	20240123	14570	-5.35	20240827	10560	30.59	20240123	0.11	N	003300	1000	333 억	1253227	N	N	1	N	N
38	20241125	120148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13770	10	2	0.07	66481170	4822	43.49	13800	13830	13700	17880	9640	13760	13787.05	4.06	86	13966	13862	13656	13552	13346	13915	13605	334	4120	1000	9900	10	1	30832884	4246	4.07	0.28	12	0.02	3384.00	48961.00	14570	20240827	-5.49	10560	20240123	30.40	14570	-5.49	20240827	10560	30.40	20240123	14570	-5.49	20240827	10560	30.40	20240123	0.11	N	003300	1000	333 억	1253227	N	N	1	N	N
39	20241125	110148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13810	50	2	0.36	59859320	4342	39.16	13800	13830	13700	17880	9640	13760	13786.12	4.06	-159	13966	13862	13656	13552	13346	13915	13605	334	4120	1000	9900	10	1	30832884	4258	4.08	0.28	12	0.01	3384.00	48961.00	14570	20240827	-5.22	10560	20240123	30.78	14570	-5.22	20240827	10560	30.78	20240123	14570	-5.22	20240827	10560	30.78	20240123	0.11	N	003300	1000	333 억	1253227	N	N	1	N	N
40	20241125	100146	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13800	40	2	0.29	16850650	1223	11.03	13800	13810	13700	17880	9640	13760	13778.13	4.06	-29	13966	13862	13656	13552	13346	13915	13605	334	4120	1000	9900	10	1	30832884	4255	4.08	0.28	12	0.00	3384.00	48961.00	14570	20240827	-5.28	10560	20240123	30.68	14570	-5.28	20240827	10560	30.68	20240123	14570	-5.28	20240827	10560	30.68	20240123	0.11	N	003300	1000	333 억	1253227	N	N	1	N	N
41	20241125	090145	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13800	40	2	0.29	634800	46	0.41	13800	13800	13800	17880	9640	13760	13800.00	4.06	-3	13966	13862	13656	13552	13346	13915	13605	334	4120	1000	9900	10	1	30832884	4255	4.08	0.28	12	0.00	3384.00	48961.00	14570	20240827	-5.28	10560	20240123	30.68	14570	-5.28	20240827	10560	30.68	20240123	14570	-5.28	20240827	10560	30.68	20240123	0.11	N	003300	1000	333 억	1253227	N	N	1	N	N
42	20241122	160143	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13760	30	2	0.22	151533480	11088	171.43	13730	13760	13450	17840	9620	13730	13666.41	4.06	-4804	13863	13796	13673	13606	13483	13735	13545	334	4110	1000	9880	10	1	30832884	4243	4.07	0.28	12	0.04	3384.00	48961.00	14570	20240827	-5.56	10560	20240123	30.30	14570	-5.56	20240827	10560	30.30	20240123	14570	-5.56	20240827	10560	30.30	20240123	0.10	N	003300	1000	333 억	1251357	N	N	1	N	N
43	20241122	150142	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13640	-90	5	-0.66	147912630	10824	167.35	13730	13760	13450	17840	9620	13730	13665.25	4.06	-4846	13863	13796	13673	13606	13483	13735	13545	334	4110	1000	9880	10	1	30832884	4206	4.03	0.28	12	0.04	3384.00	48961.00	14570	20240827	-6.38	10560	20240123	29.17	14570	-6.38	20240827	10560	29.17	20240123	14570	-6.38	20240827	10560	29.17	20240123	0.10	N	003300	1000	333 억	1251357	N	N	4	N	N
44	20241122	140144	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13690	-40	5	-0.29	92200930	6739	104.19	13730	13760	13450	17840	9620	13730	13681.69	4.06	-3538	13863	13796	13673	13606	13483	13735	13545	334	4110	1000	9880	10	1	30832884	4221	4.05	0.28	12	0.02	3384.00	48961.00	14570	20240827	-6.04	10560	20240123	29.64	14570	-6.04	20240827	10560	29.64	20240123	14570	-6.04	20240827	10560	29.64	20240123	0.10	N	003300	1000	333 억	1251357	N	N	4	N	N
45	20241122	130143	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13670	-60	5	-0.44	70245090	5133	79.36	13730	13760	13450	17840	9620	13730	13685.00	4.06	-2416	13863	13796	13673	13606	13483	13735	13545	334	4110	1000	9880	10	1	30832884	4215	4.04	0.28	12	0.02	3384.00	48961.00	14570	20240827	-6.18	10560	20240123	29.45	14570	-6.18	20240827	10560	29.45	20240123	14570	-6.18	20240827	10560	29.45	20240123	0.10	N	003300	1000	333 억	1251357	N	N	4	N	N
46	20241122	120143	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13740	10	2	0.07	35102690	2563	39.63	13730	13760	13450	17840	9620	13730	13695.94	4.06	-943	13863	13796	13673	13606	13483	13735	13545	334	4110	1000	9880	10	1	30832884	4236	4.06	0.28	12	0.01	3384.00	48961.00	14570	20240827	-5.70	10560	20240123	30.11	14570	-5.70	20240827	10560	30.11	20240123	14570	-5.70	20240827	10560	30.11	20240123	0.10	N	003300	1000	333 억	1251357	N	N	4	N	N
47	20241122	110143	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13720	-10	5	-0.07	33100080	2417	37.37	13730	13760	13450	17840	9620	13730	13694.70	4.06	-848	13863	13796	13673	13606	13483	13735	13545	334	4110	1000	9880	10	1	30832884	4230	4.05	0.28	12	0.01	3384.00	48961.00	14570	20240827	-5.83	10560	20240123	29.92	14570	-5.83	20240827	10560	29.92	20240123	14570	-5.83	20240827	10560	29.92	20240123	0.10	N	003300	1000	333 억	1251357	N	N	4	N	N
48	20241122	100144	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13700	-30	5	-0.22	22167240	1621	25.06	13730	13760	13450	17840	9620	13730	13675.04	4.06	-165	13863	13796	13673	13606	13483	13735	13545	334	4110	1000	9880	10	1	30832884	4224	4.05	0.28	12	0.01	3384.00	48961.00	14570	20240827	-5.97	10560	20240123	29.73	14570	-5.97	20240827	10560	29.73	20240123	14570	-5.97	20240827	10560	29.73	20240123	0.10	N	003300	1000	333 억	1251357	N	N	4	N	N
49	20241122	090143	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13510	-220	5	-1.60	1467040	108	1.67	13730	13730	13450	17840	9620	13730	13583.70	4.06	-65	13863	13796	13673	13606	13483	13735	13545	334	4110	1000	9880	10	1	30832884	4166	3.99	0.28	12	0.00	3384.00	48961.00	14570	20240827	-7.28	10560	20240123	27.94	14570	-7.28	20240827	10560	27.94	20240123	14570	-7.28	20240827	10560	27.94	20240123	0.10	N	003300	1000	333 억	1251357	N	N	4	N	N
50	20241121	160142	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13730	160	2	1.18	87998810	6468	114.15	13740	13740	13550	17640	9500	13570	13605.26	4.06	-3887	13736	13652	13596	13512	13456	13625	13485	334	4070	1000	9770	10	1	30832884	4233	4.06	0.28	12	0.02	3384.00	48961.00	14570	20240827	-5.77	10560	20240123	30.02	14570	-5.77	20240827	10560	30.02	20240123	14570	-5.77	20240827	10560	30.02	20240123	0.10	N	003300	1000	333 억	1253070	N	N	4	N	N
51	20241121	150145	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13570	0	3	0.00	83486340	6138	108.33	13740	13740	13560	17640	9500	13570	13601.55	4.06	-3846	13736	13652	13596	13512	13456	13625	13485	334	4070	1000	9770	10	1	30832884	4184	4.01	0.28	12	0.02	3384.00	48961.00	14570	20240827	-6.86	10560	20240123	28.50	14570	-6.86	20240827	10560	28.50	20240123	14570	-6.86	20240827	10560	28.50	20240123	0.10	N	003300	1000	333 억	1253070	N	N	6	N	N
52	20241121	140144	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13610	40	2	0.29	62063070	4560	80.48	13740	13740	13560	17640	9500	13570	13610.32	4.06	-2349	13736	13652	13596	13512	13456	13625	13485	334	4070	1000	9770	10	1	30832884	4196	4.02	0.28	12	0.01	3384.00	48961.00	14570	20240827	-6.59	10560	20240123	28.88	14570	-6.59	20240827	10560	28.88	20240123	14570	-6.59	20240827	10560	28.88	20240123	0.10	N	003300	1000	333 억	1253070	N	N	6	N	N
53	20241121	130144	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13720	150	2	1.11	40763500	2997	52.89	13740	13740	13560	17640	9500	13570	13601.43	4.06	-877	13736	13652	13596	13512	13456	13625	13485	334	4070	1000	9770	10	1	30832884	4230	4.05	0.28	12	0.01	3384.00	48961.00	14570	20240827	-5.83	10560	20240123	29.92	14570	-5.83	20240827	10560	29.92	20240123	14570	-5.83	20240827	10560	29.92	20240123	0.10	N	003300	1000	333 억	1253070	N	N	6	N	N
54	20241121	120143	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13620	50	2	0.37	27576070	2028	35.79	13740	13740	13560	17640	9500	13570	13597.67	4.06	-532	13736	13652	13596	13512	13456	13625	13485	334	4070	1000	9770	10	1	30832884	4199	4.02	0.28	12	0.01	3384.00	48961.00	14570	20240827	-6.52	10560	20240123	28.98	14570	-6.52	20240827	10560	28.98	20240123	14570	-6.52	20240827	10560	28.98	20240123	0.10	N	003300	1000	333 억	1253070	N	N	6	N	N
55	20241121	110143	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13640	70	2	0.52	27058350	1990	35.12	13740	13740	13560	17640	9500	13570	13597.16	4.06	-549	13736	13652	13596	13512	13456	13625	13485	334	4070	1000	9770	10	1	30832884	4206	4.03	0.28	12	0.01	3384.00	48961.00	14570	20240827	-6.38	10560	20240123	29.17	14570	-6.38	20240827	10560	29.17	20240123	14570	-6.38	20240827	10560	29.17	20240123	0.10	N	003300	1000	333 억	1253070	N	N	6	N	N
56	20241121	100144	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13600	30	2	0.22	16068180	1183	20.88	13740	13740	13560	17640	9500	13570	13582.57	4.06	-44	13736	13652	13596	13512	13456	13625	13485	334	4070	1000	9770	10	1	30832884	4193	4.02	0.28	12	0.00	3384.00	48961.00	14570	20240827	-6.66	10560	20240123	28.79	14570	-6.66	20240827	10560	28.79	20240123	14570	-6.66	20240827	10560	28.79	20240123	0.10	N	003300	1000	333 억	1253070	N	N	6	N	N
57	20241121	090144	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13740	170	2	1.25	82440	6	0.11	13740	13740	13740	17640	9500	13570	13740.00	4.06	0	13736	13652	13596	13512	13456	13625	13485	334	4070	1000	9770	10	1	30832884	4236	4.06	0.28	12	0.00	3384.00	48961.00	14570	20240827	-5.70	10560	20240123	30.11	14570	-5.70	20240827	10560	30.11	20240123	14570	-5.70	20240827	10560	30.11	20240123	0.10	N	003300	1000	333 억	1253070	N	N	6	N	N
58	20241120	160143	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13570	-60	5	-0.44	77055420	5666	83.84	13660	13680	13540	17710	9550	13630	13599.62	4.07	-3517	13943	13786	13683	13526	13423	13865	13605	334	4080	1000	9810	10	1	30832884	4184	4.01	0.28	12	0.02	3384.00	48961.00	14570	20240827	-6.86	10560	20240123	28.50	14570	-6.86	20240827	10560	28.50	20240123	14570	-6.86	20240827	10560	28.50	20240123	0.11	N	003300	1000	333 억	1254212	N	N	6	N	N
59	20241120	150144	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13590	-40	5	-0.29	73822510	5428	80.32	13660	13680	13540	17710	9550	13630	13600.32	4.07	-3367	13943	13786	13683	13526	13423	13865	13605	334	4080	1000	9810	10	1	30832884	4190	4.02	0.28	12	0.02	3384.00	48961.00	14570	20240827	-6.73	10560	20240123	28.69	14570	-6.73	20240827	10560	28.69	20240123	14570	-6.73	20240827	10560	28.69	20240123	0.11	N	003300	1000	333 억	1254212	N	N	3	N	N
60	20241120	140145	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13570	-60	5	-0.44	60012940	4411	65.27	13660	13680	13540	17710	9550	13630	13605.29	4.07	-2660	13943	13786	13683	13526	13423	13865	13605	334	4080	1000	9810	10	1	30832884	4184	4.01	0.28	12	0.01	3384.00	48961.00	14570	20240827	-6.86	10560	20240123	28.50	14570	-6.86	20240827	10560	28.50	20240123	14570	-6.86	20240827	10560	28.50	20240123	0.11	N	003300	1000	333 억	1254212	N	N	3	N	N
61	20241120	130145	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13590	-40	5	-0.29	57891170	4255	62.96	13660	13680	13540	17710	9550	13630	13605.45	4.07	-2544	13943	13786	13683	13526	13423	13865	13605	334	4080	1000	9810	10	1	30832884	4190	4.02	0.28	12	0.01	3384.00	48961.00	14570	20240827	-6.73	10560	20240123	28.69	14570	-6.73	20240827	10560	28.69	20240123	14570	-6.73	20240827	10560	28.69	20240123	0.11	N	003300	1000	333 억	1254212	N	N	3	N	N
62	20241120	120145	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13560	-70	5	-0.51	42734650	3139	46.45	13660	13680	13540	17710	9550	13630	13614.10	4.07	-1540	13943	13786	13683	13526	13423	13865	13605	334	4080	1000	9810	10	1	30832884	4181	4.01	0.28	12	0.01	3384.00	48961.00	14570	20240827	-6.93	10560	20240123	28.41	14570	-6.93	20240827	10560	28.41	20240123	14570	-6.93	20240827	10560	28.41	20240123	0.11	N	003300	1000	333 억	1254212	N	N	3	N	N
63	20241120	110145	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13650	20	2	0.15	16776950	1229	18.19	13660	13680	13630	17710	9550	13630	13650.90	4.07	-757	13943	13786	13683	13526	13423	13865	13605	334	4080	1000	9810	10	1	30832884	4209	4.03	0.28	12	0.00	3384.00	48961.00	14570	20240827	-6.31	10560	20240123	29.26	14570	-6.31	20240827	10560	29.26	20240123	14570	-6.31	20240827	10560	29.26	20240123	0.11	N	003300	1000	333 억	1254212	N	N	3	N	N
64	20241120	100144	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13670	40	2	0.29	5498850	403	5.96	13660	13670	13630	17710	9550	13630	13644.79	4.07	-201	13943	13786	13683	13526	13423	13865	13605	334	4080	1000	9810	10	1	30832884	4215	4.04	0.28	12	0.00	3384.00	48961.00	14570	20240827	-6.18	10560	20240123	29.45	14570	-6.18	20240827	10560	29.45	20240123	14570	-6.18	20240827	10560	29.45	20240123	0.11	N	003300	1000	333 억	1254212	N	N	3	N	N
65	20241120	090145	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13650	20	2	0.15	136510	10	0.15	13660	13660	13650	17710	9550	13630	13651.00	4.07	-9	13943	13786	13683	13526	13423	13865	13605	334	4080	1000	9810	10	1	30832884	4209	4.03	0.28	12	0.00	3384.00	48961.00	14570	20240827	-6.31	10560	20240123	29.26	14570	-6.31	20240827	10560	29.26	20240123	14570	-6.31	20240827	10560	29.26	20240123	0.11	N	003300	1000	333 억	1254212	N	N	3	N	N
66	20241119	160141	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13630	50	2	0.37	92729010	6757	80.78	13580	13840	13580	17650	9510	13580	13723.40	4.07	846	14100	13840	13630	13370	13160	13970	13500	334	4070	1000	9770	10	1	30832884	4203	4.03	0.28	12	0.02	3384.00	48961.00	14570	20240827	-6.45	10560	20240123	29.07	14570	-6.45	20240827	10560	29.07	20240123	14570	-6.45	20240827	10560	29.07	20240123	0.11	N	003300	1000	333 억	1254500	N	N	3	N	N
67	20241119	150142	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13730	150	2	1.10	75991970	5532	66.13	13580	13840	13580	17650	9510	13580	13736.80	4.07	950	14100	13840	13630	13370	13160	13970	13500	334	4070	1000	9770	10	1	30832884	4233	4.06	0.28	12	0.02	3384.00	48961.00	14570	20240827	-5.77	10560	20240123	30.02	14570	-5.77	20240827	10560	30.02	20240123	14570	-5.77	20240827	10560	30.02	20240123	0.11	N	003300	1000	333 억	1254500	N	N	15	N	N
68	20241119	140141	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13740	160	2	1.18	67745070	4932	58.96	13580	13840	13580	17650	9510	13580	13735.82	4.07	765	14100	13840	13630	13370	13160	13970	13500	334	4070	1000	9770	10	1	30832884	4236	4.06	0.28	12	0.02	3384.00	48961.00	14570	20240827	-5.70	10560	20240123	30.11	14570	-5.70	20240827	10560	30.11	20240123	14570	-5.70	20240827	10560	30.11	20240123	0.11	N	003300	1000	333 억	1254500	N	N	15	N	N
69	20241119	130140	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13760	180	2	1.33	54893350	3996	47.77	13580	13840	13580	17650	9510	13580	13737.07	4.07	118	14100	13840	13630	13370	13160	13970	13500	334	4070	1000	9770	10	1	30832884	4243	4.07	0.28	12	0.01	3384.00	48961.00	14570	20240827	-5.56	10560	20240123	30.30	14570	-5.56	20240827	10560	30.30	20240123	14570	-5.56	20240827	10560	30.30	20240123	0.11	N	003300	1000	333 억	1254500	N	N	15	N	N
70	20241119	120140	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13810	230	2	1.69	29241090	2134	25.51	13580	13840	13580	17650	9510	13580	13702.48	4.07	238	14100	13840	13630	13370	13160	13970	13500	334	4070	1000	9770	10	1	30832884	4258	4.08	0.28	12	0.01	3384.00	48961.00	14570	20240827	-5.22	10560	20240123	30.78	14570	-5.22	20240827	10560	30.78	20240123	14570	-5.22	20240827	10560	30.78	20240123	0.11	N	003300	1000	333 억	1254500	N	N	15	N	N
71	20241119	110141	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13770	190	2	1.40	23806050	1740	20.80	13580	13790	13580	17650	9510	13580	13681.64	4.07	33	14100	13840	13630	13370	13160	13970	13500	334	4070	1000	9770	10	1	30832884	4246	4.07	0.28	12	0.01	3384.00	48961.00	14570	20240827	-5.49	10560	20240123	30.40	14570	-5.49	20240827	10560	30.40	20240123	14570	-5.49	20240827	10560	30.40	20240123	0.11	N	003300	1000	333 억	1254500	N	N	15	N	N
72	20241119	100143	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13720	140	2	1.03	17718200	1297	15.51	13580	13730	13580	17650	9510	13580	13660.91	4.07	-106	14100	13840	13630	13370	13160	13970	13500	334	4070	1000	9770	10	1	30832884	4230	4.05	0.28	12	0.00	3384.00	48961.00	14570	20240827	-5.83	10560	20240123	29.92	14570	-5.83	20240827	10560	29.92	20240123	14570	-5.83	20240827	10560	29.92	20240123	0.11	N	003300	1000	333 억	1254500	N	N	15	N	N
73	20241119	090142	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13590	10	2	0.07	1236630	91	1.09	13580	13600	13580	17650	9510	13580	13589.34	4.07	12	14100	13840	13630	13370	13160	13970	13500	334	4070	1000	9770	10	1	30832884	4190	4.02	0.28	12	0.00	3384.00	48961.00	14570	20240827	-6.73	10560	20240123	28.69	14570	-6.73	20240827	10560	28.69	20240123	14570	-6.73	20240827	10560	28.69	20240123	0.11	N	003300	1000	333 억	1254500	N	N	15	N	N
74	20241118	160141	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13580	60	2	0.44	113657930	8365	93.88	13420	13890	13420	17570	9470	13520	13587.32	4.07	-275	13913	13716	13563	13366	13213	13815	13465	334	4050	1000	9730	10	1	30832884	4187	4.01	0.28	12	0.03	3384.00	48961.00	14570	20240827	-6.79	10560	20240123	28.60	14570	-6.79	20240827	10560	28.60	20240123	14570	-6.79	20240827	10560	28.60	20240123	0.11	N	003300	1000	333 억	1254664	N	N	15	N	N
75	20241118	150141	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13610	90	2	0.67	94762870	6976	78.29	13420	13890	13420	17570	9470	13520	13584.13	4.07	4	13913	13716	13563	13366	13213	13815	13465	334	4050	1000	9730	10	1	30832884	4196	4.02	0.28	12	0.02	3384.00	48961.00	14570	20240827	-6.59	10560	20240123	28.88	14570	-6.59	20240827	10560	28.88	20240123	14570	-6.59	20240827	10560	28.88	20240123	0.11	N	003300	1000	333 억	1254664	N	N	3	N	N
76	20241118	140141	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13630	110	2	0.81	81711470	6017	67.53	13420	13890	13420	17570	9470	13520	13580.10	4.07	143	13913	13716	13563	13366	13213	13815	13465	334	4050	1000	9730	10	1	30832884	4203	4.03	0.28	12	0.02	3384.00	48961.00	14570	20240827	-6.45	10560	20240123	29.07	14570	-6.45	20240827	10560	29.07	20240123	14570	-6.45	20240827	10560	29.07	20240123	0.11	N	003300	1000	333 억	1254664	N	N	3	N	N
77	20241118	130141	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13640	120	2	0.89	75092330	5532	62.09	13420	13890	13420	17570	9470	13520	13574.17	4.07	263	13913	13716	13563	13366	13213	13815	13465	334	4050	1000	9730	10	1	30832884	4206	4.03	0.28	12	0.02	3384.00	48961.00	14570	20240827	-6.38	10560	20240123	29.17	14570	-6.38	20240827	10560	29.17	20240123	14570	-6.38	20240827	10560	29.17	20240123	0.11	N	003300	1000	333 억	1254664	N	N	3	N	N
78	20241118	120142	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13650	130	2	0.96	70972240	5230	58.70	13420	13890	13420	17570	9470	13520	13570.22	4.07	172	13913	13716	13563	13366	13213	13815	13465	334	4050	1000	9730	10	1	30832884	4209	4.03	0.28	12	0.02	3384.00	48961.00	14570	20240827	-6.31	10560	20240123	29.26	14570	-6.31	20240827	10560	29.26	20240123	14570	-6.31	20240827	10560	29.26	20240123	0.11	N	003300	1000	333 억	1254664	N	N	3	N	N
79	20241118	110141	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13670	150	2	1.11	66901300	4932	55.35	13420	13890	13420	17570	9470	13520	13564.74	4.07	420	13913	13716	13563	13366	13213	13815	13465	334	4050	1000	9730	10	1	30832884	4215	4.04	0.28	12	0.02	3384.00	48961.00	14570	20240827	-6.18	10560	20240123	29.45	14570	-6.18	20240827	10560	29.45	20240123	14570	-6.18	20240827	10560	29.45	20240123	0.11	N	003300	1000	333 억	1254664	N	N	3	N	N
80	20241118	100141	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13630	110	2	0.81	52243190	3863	43.36	13420	13630	13420	17570	9470	13520	13523.99	4.07	571	13913	13716	13563	13366	13213	13815	13465	334	4050	1000	9730	10	1	30832884	4203	4.03	0.28	12	0.01	3384.00	48961.00	14570	20240827	-6.45	10560	20240123	29.07	14570	-6.45	20240827	10560	29.07	20240123	14570	-6.45	20240827	10560	29.07	20240123	0.11	N	003300	1000	333 억	1254664	N	N	3	N	N
81	20241118	090140	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13420	-100	5	-0.74	1690920	126	1.41	13420	13420	13420	17570	9470	13520	13420.00	4.07	-22	13913	13716	13563	13366	13213	13815	13465	334	4050	1000	9730	10	1	30832884	4138	3.97	0.27	12	0.00	3384.00	48961.00	14570	20240827	-7.89	10560	20240123	27.08	14570	-7.89	20240827	10560	27.08	20240123	14570	-7.89	20240827	10560	27.08	20240123	0.11	N	003300	1000	333 억	1254664	N	N	3	N	N
82	20241115	160142	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13520	-70	5	-0.52	120916220	8910	95.89	13510	13760	13410	17660	9520	13590	13570.85	4.07	-1931	13890	13740	13510	13360	13130	13625	13245	334	4070	1000	9780	10	1	30832884	4169	4.00	0.28	12	0.03	3384.00	48961.00	14570	20240827	-7.21	10560	20240123	28.03	14570	-7.21	20240827	10560	28.03	20240123	14570	-7.21	20240827	10560	28.03	20240123	0.11	N	003300	1000	333 억	1256324	N	N	3	N	N
83	20241115	150145	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13610	20	2	0.15	105123280	7746	83.36	13510	13760	13410	17660	9520	13590	13571.30	4.07	-1190	13890	13740	13510	13360	13130	13625	13245	334	4070	1000	9780	10	1	30832884	4196	4.02	0.28	12	0.03	3384.00	48961.00	14570	20240827	-6.59	10560	20240123	28.88	14570	-6.59	20240827	10560	28.88	20240123	14570	-6.59	20240827	10560	28.88	20240123	0.11	N	003300	1000	333 억	1256324	N	N	29	N	N
84	20241115	140144	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13640	50	2	0.37	99513370	7334	78.93	13510	13760	13410	17660	9520	13590	13568.77	4.07	-1249	13890	13740	13510	13360	13130	13625	13245	334	4070	1000	9780	10	1	30832884	4206	4.03	0.28	12	0.02	3384.00	48961.00	14570	20240827	-6.38	10560	20240123	29.17	14570	-6.38	20240827	10560	29.17	20240123	14570	-6.38	20240827	10560	29.17	20240123	0.11	N	003300	1000	333 억	1256324	N	N	29	N	N
85	20241115	130143	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13740	150	2	1.10	62085640	4587	49.37	13510	13760	13410	17660	9520	13590	13535.13	4.07	-2151	13890	13740	13510	13360	13130	13625	13245	334	4070	1000	9780	10	1	30832884	4236	4.06	0.28	12	0.01	3384.00	48961.00	14570	20240827	-5.70	10560	20240123	30.11	14570	-5.70	20240827	10560	30.11	20240123	14570	-5.70	20240827	10560	30.11	20240123	0.11	N	003300	1000	333 억	1256324	N	N	29	N	N
86	20241115	120144	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13640	50	2	0.37	52846610	3912	42.10	13510	13640	13410	17660	9520	13590	13508.85	4.07	-2059	13890	13740	13510	13360	13130	13625	13245	334	4070	1000	9780	10	1	30832884	4206	4.03	0.28	12	0.01	3384.00	48961.00	14570	20240827	-6.38	10560	20240123	29.17	14570	-6.38	20240827	10560	29.17	20240123	14570	-6.38	20240827	10560	29.17	20240123	0.11	N	003300	1000	333 억	1256324	N	N	29	N	N
87	20241115	110143	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13550	-40	5	-0.29	42627650	3161	34.02	13510	13590	13410	17660	9520	13590	13485.50	4.07	-1597	13890	13740	13510	13360	13130	13625	13245	334	4070	1000	9780	10	1	30832884	4178	4.00	0.28	12	0.01	3384.00	48961.00	14570	20240827	-7.00	10560	20240123	28.31	14570	-7.00	20240827	10560	28.31	20240123	14570	-7.00	20240827	10560	28.31	20240123	0.11	N	003300	1000	333 억	1256324	N	N	29	N	N
88	20241115	100144	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13460	-130	5	-0.96	31241380	2319	24.96	13510	13510	13410	17660	9520	13590	13471.92	4.07	-1354	13890	13740	13510	13360	13130	13625	13245	334	4070	1000	9780	10	1	30832884	4150	3.98	0.27	12	0.01	3384.00	48961.00	14570	20240827	-7.62	10560	20240123	27.46	14570	-7.62	20240827	10560	27.46	20240123	14570	-7.62	20240827	10560	27.46	20240123	0.11	N	003300	1000	333 억	1256324	N	N	29	N	N
89	20241115	090217	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13410	-180	5	-1.32	8199190	608	6.54	13510	13510	13410	17660	9520	13590	13485.51	4.07	-281	13890	13740	13510	13360	13130	13625	13245	334	4070	1000	9780	10	1	30832884	4135	3.96	0.27	12	0.00	3384.00	48961.00	14570	20240827	-7.96	10560	20240123	26.99	14570	-7.96	20240827	10560	26.99	20240123	14570	-7.96	20240827	10560	26.99	20240123	0.11	N	003300	1000	333 억	1256324	N	N	29	N	N
90	20241114	160141	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13550	270	2	2.03	106490150	7954	40.09	13660	13660	13280	17260	9300	13280	13388.25	4.07	757	14013	13646	13443	13076	12873	13545	12975	334	3980	1000	9560	10	1	30832884	4178	4.00	0.28	12	0.03	3384.00	48961.00	14570	20240827	-7.00	10560	20240123	28.31	14570	-7.00	20240827	10560	28.31	20240123	14570	-7.00	20240827	10560	28.31	20240123	0.11	N	003300	1000	333 억	1255117	N	N	9	N	N
91	20241114	150143	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13430	150	2	1.13	95125930	7110	35.84	13660	13660	13280	17260	9300	13280	13379.17	4.07	580	14013	13646	13443	13076	12873	13545	12975	334	3980	1000	9560	10	1	30832884	4141	3.97	0.27	12	0.02	3384.00	48961.00	14570	20240827	-7.82	10560	20240123	27.18	14570	-7.82	20240827	10560	27.18	20240123	14570	-7.82	20240827	10560	27.18	20240123	0.11	N	003300	1000	333 억	1255117	N	N	9	N	N
92	20241114	140141	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13440	160	2	1.20	89449890	6688	33.71	13660	13660	13280	17260	9300	13280	13374.68	4.07	679	14013	13646	13443	13076	12873	13545	12975	334	3980	1000	9560	10	1	30832884	4144	3.97	0.27	12	0.02	3384.00	48961.00	14570	20240827	-7.76	10560	20240123	27.27	14570	-7.76	20240827	10560	27.27	20240123	14570	-7.76	20240827	10560	27.27	20240123	0.11	N	003300	1000	333 억	1255117	N	N	9	N	N
93	20241114	130142	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13380	100	2	0.75	49452530	3705	18.68	13660	13660	13280	17260	9300	13280	13347.51	4.07	359	14013	13646	13443	13076	12873	13545	12975	334	3980	1000	9560	10	1	30832884	4125	3.95	0.27	12	0.01	3384.00	48961.00	14570	20240827	-8.17	10560	20240123	26.70	14570	-8.17	20240827	10560	26.70	20240123	14570	-8.17	20240827	10560	26.70	20240123	0.11	N	003300	1000	333 억	1255117	N	N	9	N	N
94	20241114	120141	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13370	90	2	0.68	45306030	3395	17.11	13660	13660	13280	17260	9300	13280	13344.93	4.07	556	14013	13646	13443	13076	12873	13545	12975	334	3980	1000	9560	10	1	30832884	4122	3.95	0.27	12	0.01	3384.00	48961.00	14570	20240827	-8.24	10560	20240123	26.61	14570	-8.24	20240827	10560	26.61	20240123	14570	-8.24	20240827	10560	26.61	20240123	0.11	N	003300	1000	333 억	1255117	N	N	9	N	N
95	20241114	110143	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13310	30	2	0.23	26095290	1958	9.87	13660	13660	13280	17260	9300	13280	13327.52	4.07	579	14013	13646	13443	13076	12873	13545	12975	334	3980	1000	9560	10	1	30832884	4104	3.93	0.27	12	0.01	3384.00	48961.00	14570	20240827	-8.65	10560	20240123	26.04	14570	-8.65	20240827	10560	26.04	20240123	14570	-8.65	20240827	10560	26.04	20240123	0.11	N	003300	1000	333 억	1255117	N	N	9	N	N
96	20241114	100145	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13320	40	2	0.30	2223130	166	0.84	13660	13660	13280	17260	9300	13280	13392.35	4.07	-27	14013	13646	13443	13076	12873	13545	12975	334	3980	1000	9560	10	1	30832884	4107	3.94	0.27	12	0.00	3384.00	48961.00	14570	20240827	-8.58	10560	20240123	26.14	14570	-8.58	20240827	10560	26.14	20240123	14570	-8.58	20240827	10560	26.14	20240123	0.11	N	003300	1000	333 억	1255117	N	N	9	N	N
97	20241114	090140	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13280	0	3	0.00	0	0	0.00	0	0	0	17260	9300	13280	0.00	4.07	0	14013	13646	13443	13076	12873	13545	12975	334	3980	1000	9560	10	1	30832884	4095	3.92	0.27	12	0.00	3384.00	48961.00	14570	20240827	-8.85	10560	20240123	25.76	14570	-8.85	20240827	10560	25.76	20240123	14570	-8.85	20240827	10560	25.76	20240123	0.11	N	003300	1000	333 억	1255117	N	N	9	N	N
98	20241112	160140	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13810	-310	5	-2.20	133513140	9578	208.35	14120	14120	13790	18350	9890	14120	13939.56	4.07	-539	14206	14162	14076	14032	13946	14185	14055	334	4230	1000	10160	10	1	30832884	4258	4.08	0.28	12	0.03	3384.00	48961.00	14570	20240827	-5.22	10560	20240123	30.78	14570	-5.22	20240827	10560	30.78	20240123	14570	-5.22	20240827	10560	30.78	20240123	0.11	N	003300	1000	333 억	1254226	N	N	15	N	N
99	20241112	150141	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13820	-300	5	-2.12	131634620	9442	205.39	14120	14120	13790	18350	9890	14120	13941.39	4.07	-468	14206	14162	14076	14032	13946	14185	14055	334	4230	1000	10160	10	1	30832884	4261	4.08	0.28	12	0.03	3384.00	48961.00	14570	20240827	-5.15	10560	20240123	30.87	14570	-5.15	20240827	10560	30.87	20240123	14570	-5.15	20240827	10560	30.87	20240123	0.11	N	003300	1000	333 억	1254226	N	N	4	N	N
100	20241112	140142	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13850	-270	5	-1.91	103568120	7412	161.24	14120	14120	13830	18350	9890	14120	13973.03	4.07	-243	14206	14162	14076	14032	13946	14185	14055	334	4230	1000	10160	10	1	30832884	4270	4.09	0.28	12	0.02	3384.00	48961.00	14570	20240827	-4.94	10560	20240123	31.16	14570	-4.94	20240827	10560	31.16	20240123	14570	-4.94	20240827	10560	31.16	20240123	0.11	N	003300	1000	333 억	1254226	N	N	4	N	N
101	20241112	130140	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13940	-180	5	-1.27	71747270	5121	111.40	14120	14120	13910	18350	9890	14120	14010.40	4.07	-431	14206	14162	14076	14032	13946	14185	14055	334	4230	1000	10160	10	1	30832884	4298	4.12	0.28	12	0.02	3384.00	48961.00	14570	20240827	-4.32	10560	20240123	32.01	14570	-4.32	20240827	10560	32.01	20240123	14570	-4.32	20240827	10560	32.01	20240123	0.11	N	003300	1000	333 억	1254226	N	N	4	N	N
102	20241112	120140	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13950	-170	5	-1.20	62748120	4475	97.35	14120	14120	13950	18350	9890	14120	14021.93	4.07	-731	14206	14162	14076	14032	13946	14185	14055	334	4230	1000	10160	10	1	30832884	4301	4.12	0.28	12	0.01	3384.00	48961.00	14570	20240827	-4.26	10560	20240123	32.10	14570	-4.26	20240827	10560	32.10	20240123	14570	-4.26	20240827	10560	32.10	20240123	0.11	N	003300	1000	333 억	1254226	N	N	4	N	N
103	20241112	110140	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14010	-110	5	-0.78	39512720	2815	61.24	14120	14120	13990	18350	9890	14120	14036.49	4.07	-688	14206	14162	14076	14032	13946	14185	14055	334	4230	1000	10160	10	1	30832884	4320	4.14	0.29	12	0.01	3384.00	48961.00	14570	20240827	-3.84	10560	20240123	32.67	14570	-3.84	20240827	10560	32.67	20240123	14570	-3.84	20240827	10560	32.67	20240123	0.11	N	003300	1000	333 억	1254226	N	N	4	N	N
104	20241112	100140	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14070	-50	5	-0.35	36972180	2634	57.30	14120	14120	13990	18350	9890	14120	14036.51	4.07	-651	14206	14162	14076	14032	13946	14185	14055	334	4230	1000	10160	10	1	30832884	4338	4.16	0.29	12	0.01	3384.00	48961.00	14570	20240827	-3.43	10560	20240123	33.24	14570	-3.43	20240827	10560	33.24	20240123	14570	-3.43	20240827	10560	33.24	20240123	0.11	N	003300	1000	333 억	1254226	N	N	4	N	N
105	20241112	090140	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14070	-50	5	-0.35	521790	37	0.80	14120	14120	14070	18350	9890	14120	14102.43	4.07	4	14206	14162	14076	14032	13946	14185	14055	334	4230	1000	10160	10	1	30832884	4338	4.16	0.29	12	0.00	3384.00	48961.00	14570	20240827	-3.43	10560	20240123	33.24	14570	-3.43	20240827	10560	33.24	20240123	14570	-3.43	20240827	10560	33.24	20240123	0.11	N	003300	1000	333 억	1254226	N	N	4	N	N
106	20241111	160139	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14120	0	3	0.00	64557280	4597	114.55	14120	14120	13990	18350	9890	14120	14043.33	4.07	-1933	14286	14202	14126	14042	13966	14165	14005	334	4230	1000	10160	10	1	30832884	4354	4.17	0.29	12	0.01	3384.00	48961.00	14570	20240827	-3.09	10560	20240123	33.71	14570	-3.09	20240827	10560	33.71	20240123	14570	-3.09	20240827	10560	33.71	20240123	0.11	N	003300	1000	333 억	1255842	N	N	4	N	N
107	20241111	150142	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14080	-40	5	-0.28	61126600	4354	108.50	14120	14120	13990	18350	9890	14120	14039.18	4.07	-2115	14286	14202	14126	14042	13966	14165	14005	334	4230	1000	10160	10	1	30832884	4341	4.16	0.29	12	0.01	3384.00	48961.00	14570	20240827	-3.36	10560	20240123	33.33	14570	-3.36	20240827	10560	33.33	20240123	14570	-3.36	20240827	10560	33.33	20240123	0.11	N	003300	1000	333 억	1255842	N	N	15	N	N
108	20241111	140140	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14060	-60	5	-0.42	57665030	4108	102.37	14120	14120	13990	18350	9890	14120	14037.25	4.07	-2012	14286	14202	14126	14042	13966	14165	14005	334	4230	1000	10160	10	1	30832884	4335	4.15	0.29	12	0.01	3384.00	48961.00	14570	20240827	-3.50	10560	20240123	33.14	14570	-3.50	20240827	10560	33.14	20240123	14570	-3.50	20240827	10560	33.14	20240123	0.11	N	003300	1000	333 억	1255842	N	N	15	N	N
109	20241111	130140	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14030	-90	5	-0.64	51613650	3677	91.63	14120	14120	13990	18350	9890	14120	14036.89	4.07	-2110	14286	14202	14126	14042	13966	14165	14005	334	4230	1000	10160	10	1	30832884	4326	4.15	0.29	12	0.01	3384.00	48961.00	14570	20240827	-3.71	10560	20240123	32.86	14570	-3.71	20240827	10560	32.86	20240123	14570	-3.71	20240827	10560	32.86	20240123	0.11	N	003300	1000	333 억	1255842	N	N	15	N	N
110	20241111	120140	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14020	-100	5	-0.71	42561490	3031	75.53	14120	14120	14020	18350	9890	14120	14042.06	4.07	-2005	14286	14202	14126	14042	13966	14165	14005	334	4230	1000	10160	10	1	30832884	4323	4.14	0.29	12	0.01	3384.00	48961.00	14570	20240827	-3.77	10560	20240123	32.77	14570	-3.77	20240827	10560	32.77	20240123	14570	-3.77	20240827	10560	32.77	20240123	0.11	N	003300	1000	333 억	1255842	N	N	15	N	N
111	20241111	110140	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14040	-80	5	-0.57	13748380	979	24.40	14120	14120	14020	18350	9890	14120	14043.29	4.07	-192	14286	14202	14126	14042	13966	14165	14005	334	4230	1000	10160	10	1	30832884	4329	4.15	0.29	12	0.00	3384.00	48961.00	14570	20240827	-3.64	10560	20240123	32.95	14570	-3.64	20240827	10560	32.95	20240123	14570	-3.64	20240827	10560	32.95	20240123	0.11	N	003300	1000	333 억	1255842	N	N	15	N	N
112	20241111	100139	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14050	-70	5	-0.50	3515840	250	6.23	14120	14120	14030	18350	9890	14120	14063.36	4.07	-31	14286	14202	14126	14042	13966	14165	14005	334	4230	1000	10160	10	1	30832884	4332	4.15	0.29	12	0.00	3384.00	48961.00	14570	20240827	-3.57	10560	20240123	33.05	14570	-3.57	20240827	10560	33.05	20240123	14570	-3.57	20240827	10560	33.05	20240123	0.11	N	003300	1000	333 억	1255842	N	N	15	N	N
113	20241111	090139	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14120	0	3	0.00	367120	26	0.65	14120	14120	14120	18350	9890	14120	14120.00	4.07	-5	14286	14202	14126	14042	13966	14165	14005	334	4230	1000	10160	10	1	30832884	4354	4.17	0.29	12	0.00	3384.00	48961.00	14570	20240827	-3.09	10560	20240123	33.71	14570	-3.09	20240827	10560	33.71	20240123	14570	-3.09	20240827	10560	33.71	20240123	0.11	N	003300	1000	333 억	1255842	N	N	15	N	N
114	20241108	160136	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14120	-60	5	-0.42	56797980	4013	55.31	14180	14210	14050	18430	9930	14180	14153.50	4.07	-452	14453	14316	14133	13996	13813	14385	14065	334	4250	1000	10200	10	1	30832884	4354	4.17	0.29	12	0.01	3384.00	48961.00	14570	20240827	-3.09	10560	20240123	33.71	14570	-3.09	20240827	10560	33.71	20240123	14570	-3.09	20240827	10560	33.71	20240123	0.11	N	003300	1000	333 억	1256385	N	N	15	N	N
115	20241108	150140	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14180	0	3	0.00	53773080	3799	52.36	14180	14210	14050	18430	9930	14180	14154.54	4.07	-293	14453	14316	14133	13996	13813	14385	14065	334	4250	1000	10200	10	1	30832884	4372	4.19	0.29	12	0.01	3384.00	48961.00	14570	20240827	-2.68	10560	20240123	34.28	14570	-2.68	20240827	10560	34.28	20240123	14570	-2.68	20240827	10560	34.28	20240123	0.11	N	003300	1000	333 억	1256385	N	N	18	N	N
116	20241108	140139	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14150	-30	5	-0.21	48947930	3458	47.66	14180	14210	14050	18430	9930	14180	14154.98	4.07	-250	14453	14316	14133	13996	13813	14385	14065	334	4250	1000	10200	10	1	30832884	4363	4.18	0.29	12	0.01	3384.00	48961.00	14570	20240827	-2.88	10560	20240123	34.00	14570	-2.88	20240827	10560	34.00	20240123	14570	-2.88	20240827	10560	34.00	20240123	0.11	N	003300	1000	333 억	1256385	N	N	18	N	N
117	20241108	130139	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14160	-20	5	-0.14	48084830	3397	46.82	14180	14210	14050	18430	9930	14180	14155.09	4.07	-264	14453	14316	14133	13996	13813	14385	14065	334	4250	1000	10200	10	1	30832884	4366	4.18	0.29	12	0.01	3384.00	48961.00	14570	20240827	-2.81	10560	20240123	34.09	14570	-2.81	20240827	10560	34.09	20240123	14570	-2.81	20240827	10560	34.09	20240123	0.11	N	003300	1000	333 억	1256385	N	N	18	N	N
118	20241108	120140	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14110	-70	5	-0.49	43259790	3055	42.10	14180	14210	14050	18430	9930	14180	14160.32	4.07	-225	14453	14316	14133	13996	13813	14385	14065	334	4250	1000	10200	10	1	30832884	4351	4.17	0.29	12	0.01	3384.00	48961.00	14570	20240827	-3.16	10560	20240123	33.62	14570	-3.16	20240827	10560	33.62	20240123	14570	-3.16	20240827	10560	33.62	20240123	0.11	N	003300	1000	333 억	1256385	N	N	18	N	N
119	20241108	110141	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14200	20	2	0.14	8495910	599	8.26	14180	14210	14150	18430	9930	14180	14183.49	4.07	-128	14453	14316	14133	13996	13813	14385	14065	334	4250	1000	10200	10	1	30832884	4378	4.20	0.29	12	0.00	3384.00	48961.00	14570	20240827	-2.54	10560	20240123	34.47	14570	-2.54	20240827	10560	34.47	20240123	14570	-2.54	20240827	10560	34.47	20240123	0.11	N	003300	1000	333 억	1256385	N	N	18	N	N
120	20241108	100140	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14200	20	2	0.14	3200900	226	3.11	14180	14200	14150	18430	9930	14180	14163.27	4.07	-15	14453	14316	14133	13996	13813	14385	14065	334	4250	1000	10200	10	1	30832884	4378	4.20	0.29	12	0.00	3384.00	48961.00	14570	20240827	-2.54	10560	20240123	34.47	14570	-2.54	20240827	10560	34.47	20240123	14570	-2.54	20240827	10560	34.47	20240123	0.11	N	003300	1000	333 억	1256385	N	N	18	N	N
121	20241108	090138	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14180	0	3	0.00	311960	22	0.30	14180	14180	14180	18430	9930	14180	14180.00	4.07	-3	14453	14316	14133	13996	13813	14385	14065	334	4250	1000	10200	10	1	30832884	4372	4.19	0.29	12	0.00	3384.00	48961.00	14570	20240827	-2.68	10560	20240123	34.28	14570	-2.68	20240827	10560	34.28	20240123	14570	-2.68	20240827	10560	34.28	20240123	0.11	N	003300	1000	333 억	1256385	N	N	18	N	N
122	20241107	160138	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14180	70	2	0.50	102375580	7245	79.56	14060	14270	13950	18340	9880	14110	14130.51	4.07	-251	14423	14266	14053	13896	13683	14345	13975	334	4230	1000	10150	10	1	30832884	4372	4.19	0.29	12	0.02	3384.00	48961.00	14570	20240827	-2.68	10560	20240123	34.28	14570	-2.68	20240827	10560	34.28	20240123	14570	-2.68	20240827	10560	34.28	20240123	0.11	N	003300	1000	333 억	1256386	N	N	18	N	N
123	20241107	150138	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14190	80	2	0.57	98004280	6937	76.18	14060	14270	13950	18340	9880	14110	14127.76	4.07	-191	14423	14266	14053	13896	13683	14345	13975	334	4230	1000	10150	10	1	30832884	4375	4.19	0.29	12	0.02	3384.00	48961.00	14570	20240827	-2.61	10560	20240123	34.38	14570	-2.61	20240827	10560	34.38	20240123	14570	-2.61	20240827	10560	34.38	20240123	0.11	N	003300	1000	333 억	1256386	N	N	15	N	N
124	20241107	140140	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14200	90	2	0.64	93077030	6590	72.37	14060	14270	13950	18340	9880	14110	14123.98	4.07	-3	14423	14266	14053	13896	13683	14345	13975	334	4230	1000	10150	10	1	30832884	4378	4.20	0.29	12	0.02	3384.00	48961.00	14570	20240827	-2.54	10560	20240123	34.47	14570	-2.54	20240827	10560	34.47	20240123	14570	-2.54	20240827	10560	34.47	20240123	0.11	N	003300	1000	333 억	1256386	N	N	15	N	N
125	20241107	130140	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14170	60	2	0.43	82231980	5826	63.98	14060	14270	13950	18340	9880	14110	14114.65	4.07	28	14423	14266	14053	13896	13683	14345	13975	334	4230	1000	10150	10	1	30832884	4369	4.19	0.29	12	0.02	3384.00	48961.00	14570	20240827	-2.75	10560	20240123	34.19	14570	-2.75	20240827	10560	34.19	20240123	14570	-2.75	20240827	10560	34.19	20240123	0.11	N	003300	1000	333 억	1256386	N	N	15	N	N
126	20241107	120139	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14090	-20	5	-0.14	50899910	3616	39.71	14060	14170	13950	18340	9880	14110	14076.30	4.07	458	14423	14266	14053	13896	13683	14345	13975	334	4230	1000	10150	10	1	30832884	4344	4.16	0.29	12	0.01	3384.00	48961.00	14570	20240827	-3.29	10560	20240123	33.43	14570	-3.29	20240827	10560	33.43	20240123	14570	-3.29	20240827	10560	33.43	20240123	0.11	N	003300	1000	333 억	1256386	N	N	15	N	N
127	20241107	110139	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14030	-80	5	-0.57	45006290	3198	35.12	14060	14170	13950	18340	9880	14110	14073.26	4.07	347	14423	14266	14053	13896	13683	14345	13975	334	4230	1000	10150	10	1	30832884	4326	4.15	0.29	12	0.01	3384.00	48961.00	14570	20240827	-3.71	10560	20240123	32.86	14570	-3.71	20240827	10560	32.86	20240123	14570	-3.71	20240827	10560	32.86	20240123	0.11	N	003300	1000	333 억	1256386	N	N	15	N	N
128	20241107	100139	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14050	-60	5	-0.43	6336390	453	4.97	14060	14060	13950	18340	9880	14110	13987.62	4.07	-265	14423	14266	14053	13896	13683	14345	13975	334	4230	1000	10150	10	1	30832884	4332	4.15	0.29	12	0.00	3384.00	48961.00	14570	20240827	-3.57	10560	20240123	33.05	14570	-3.57	20240827	10560	33.05	20240123	14570	-3.57	20240827	10560	33.05	20240123	0.11	N	003300	1000	333 억	1256386	N	N	15	N	N
129	20241107	090138	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13990	-120	5	-0.85	238880	17	0.19	14060	14060	13990	18340	9880	14110	14051.76	4.07	-2	14423	14266	14053	13896	13683	14345	13975	334	4230	1000	10150	10	1	30832884	4314	4.13	0.29	12	0.00	3384.00	48961.00	14570	20240827	-3.98	10560	20240123	32.48	14570	-3.98	20240827	10560	32.48	20240123	14570	-3.98	20240827	10560	32.48	20240123	0.11	N	003300	1000	333 억	1256386	N	N	15	N	N
130	20241106	160139	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14110	160	2	1.15	127209110	9105	139.33	13990	14210	13840	18130	9770	13950	13971.32	4.08	-2282	14123	14036	13923	13836	13723	13980	13780	334	4180	1000	10040	10	1	30832884	4351	4.17	0.29	12	0.03	3384.00	48961.00	14570	20240827	-3.16	10560	20240123	33.62	14570	-3.16	20240827	10560	33.62	20240123	14570	-3.16	20240827	10560	33.62	20240123	0.11	N	003300	1000	333 억	1256479	N	N	15	N	N
131	20241106	150142	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13940	-10	5	-0.07	109001750	7808	119.48	13990	14210	13840	18130	9770	13950	13960.27	4.08	-2347	14123	14036	13923	13836	13723	13980	13780	334	4180	1000	10040	10	1	30832884	4298	4.12	0.28	12	0.03	3384.00	48961.00	14570	20240827	-4.32	10560	20240123	32.01	14570	-4.32	20240827	10560	32.01	20240123	14570	-4.32	20240827	10560	32.01	20240123	0.11	N	003300	1000	333 억	1256479	N	N	12	N	N
132	20241106	140142	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13930	-20	5	-0.14	103552990	7417	113.50	13990	14210	13840	18130	9770	13950	13961.57	4.08	-2073	14123	14036	13923	13836	13723	13980	13780	334	4180	1000	10040	10	1	30832884	4295	4.12	0.28	12	0.02	3384.00	48961.00	14570	20240827	-4.39	10560	20240123	31.91	14570	-4.39	20240827	10560	31.91	20240123	14570	-4.39	20240827	10560	31.91	20240123	0.11	N	003300	1000	333 억	1256479	N	N	12	N	N
133	20241106	130141	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13970	20	2	0.14	98027560	7021	107.44	13990	14210	13840	18130	9770	13950	13962.05	4.08	-1911	14123	14036	13923	13836	13723	13980	13780	334	4180	1000	10040	10	1	30832884	4307	4.13	0.29	12	0.02	3384.00	48961.00	14570	20240827	-4.12	10560	20240123	32.29	14570	-4.12	20240827	10560	32.29	20240123	14570	-4.12	20240827	10560	32.29	20240123	0.11	N	003300	1000	333 억	1256479	N	N	12	N	N
134	20241106	120139	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13930	-20	5	-0.14	74642110	5345	81.79	13990	14210	13840	18130	9770	13950	13964.85	4.08	-1578	14123	14036	13923	13836	13723	13980	13780	334	4180	1000	10040	10	1	30832884	4295	4.12	0.28	12	0.02	3384.00	48961.00	14570	20240827	-4.39	10560	20240123	31.91	14570	-4.39	20240827	10560	31.91	20240123	14570	-4.39	20240827	10560	31.91	20240123	0.11	N	003300	1000	333 억	1256479	N	N	12	N	N
135	20241106	110140	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13970	20	2	0.14	58375300	4178	63.93	13990	14210	13840	18130	9770	13950	13972.07	4.08	-1369	14123	14036	13923	13836	13723	13980	13780	334	4180	1000	10040	10	1	30832884	4307	4.13	0.29	12	0.01	3384.00	48961.00	14570	20240827	-4.12	10560	20240123	32.29	14570	-4.12	20240827	10560	32.29	20240123	14570	-4.12	20240827	10560	32.29	20240123	0.11	N	003300	1000	333 억	1256479	N	N	12	N	N
136	20241106	100141	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13910	-40	5	-0.29	11392120	821	12.56	13990	13990	13840	18130	9770	13950	13875.91	4.08	-185	14123	14036	13923	13836	13723	13980	13780	334	4180	1000	10040	10	1	30832884	4289	4.11	0.28	12	0.00	3384.00	48961.00	14570	20240827	-4.53	10560	20240123	31.72	14570	-4.53	20240827	10560	31.72	20240123	14570	-4.53	20240827	10560	31.72	20240123	0.11	N	003300	1000	333 억	1256479	N	N	12	N	N
137	20241106	090140	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13990	40	2	0.29	27980	2	0.03	13990	13990	13990	18130	9770	13950	13990.00	4.08	-1	14123	14036	13923	13836	13723	13980	13780	334	4180	1000	10040	10	1	30832884	4314	4.13	0.29	12	0.00	3384.00	48961.00	14570	20240827	-3.98	10560	20240123	32.48	14570	-3.98	20240827	10560	32.48	20240123	14570	-3.98	20240827	10560	32.48	20240123	0.11	N	003300	1000	333 억	1256479	N	N	12	N	N
138	20241105	160138	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13950	-60	5	-0.43	90812200	6535	186.08	14010	14010	13810	18210	9810	14010	13896.28	4.08	-3504	14170	14090	13970	13890	13770	14130	13930	334	4200	1000	10080	10	1	30832884	4301	4.12	0.28	12	0.02	3384.00	48961.00	14570	20240827	-4.26	10560	20240123	32.10	14570	-4.26	20240827	10560	32.10	20240123	14570	-4.26	20240827	10560	32.10	20240123	0.11	N	003300	1000	333 억	1256975	N	N	12	N	N
139	20241105	150140	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13970	-40	5	-0.29	86811260	6248	177.90	14010	14010	13810	18210	9810	14010	13894.25	4.08	-3393	14170	14090	13970	13890	13770	14130	13930	334	4200	1000	10080	10	1	30832884	4307	4.13	0.29	12	0.02	3384.00	48961.00	14570	20240827	-4.12	10560	20240123	32.29	14570	-4.12	20240827	10560	32.29	20240123	14570	-4.12	20240827	10560	32.29	20240123	0.11	N	003300	1000	333 억	1256975	N	N	2	N	N
140	20241105	140138	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13940	-70	5	-0.50	81687630	5881	167.45	14010	14010	13810	18210	9810	14010	13890.09	4.08	-3272	14170	14090	13970	13890	13770	14130	13930	334	4200	1000	10080	10	1	30832884	4298	4.12	0.28	12	0.02	3384.00	48961.00	14570	20240827	-4.32	10560	20240123	32.01	14570	-4.32	20240827	10560	32.01	20240123	14570	-4.32	20240827	10560	32.01	20240123	0.11	N	003300	1000	333 억	1256975	N	N	2	N	N
141	20241105	130138	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13890	-120	5	-0.86	75681010	5450	155.18	14010	14010	13810	18210	9810	14010	13886.42	4.08	-3082	14170	14090	13970	13890	13770	14130	13930	334	4200	1000	10080	10	1	30832884	4283	4.10	0.28	12	0.02	3384.00	48961.00	14570	20240827	-4.67	10560	20240123	31.53	14570	-4.67	20240827	10560	31.53	20240123	14570	-4.67	20240827	10560	31.53	20240123	0.11	N	003300	1000	333 억	1256975	N	N	2	N	N
142	20241105	120138	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13840	-170	5	-1.21	39777680	2859	81.41	14010	14010	13810	18210	9810	14010	13913.14	4.08	-1684	14170	14090	13970	13890	13770	14130	13930	334	4200	1000	10080	10	1	30832884	4267	4.09	0.28	12	0.01	3384.00	48961.00	14570	20240827	-5.01	10560	20240123	31.06	14570	-5.01	20240827	10560	31.06	20240123	14570	-5.01	20240827	10560	31.06	20240123	0.11	N	003300	1000	333 억	1256975	N	N	2	N	N
143	20241105	110136	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13940	-70	5	-0.50	15212640	1092	31.09	14010	14010	13810	18210	9810	14010	13930.99	4.08	-512	14170	14090	13970	13890	13770	14130	13930	334	4200	1000	10080	10	1	30832884	4298	4.12	0.28	12	0.00	3384.00	48961.00	14570	20240827	-4.32	10560	20240123	32.01	14570	-4.32	20240827	10560	32.01	20240123	14570	-4.32	20240827	10560	32.01	20240123	0.11	N	003300	1000	333 억	1256975	N	N	2	N	N
144	20241105	100138	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13930	-80	5	-0.57	9759500	701	19.96	14010	14010	13810	18210	9810	14010	13922.25	4.08	-288	14170	14090	13970	13890	13770	14130	13930	334	4200	1000	10080	10	1	30832884	4295	4.12	0.28	12	0.00	3384.00	48961.00	14570	20240827	-4.39	10560	20240123	31.91	14570	-4.39	20240827	10560	31.91	20240123	14570	-4.39	20240827	10560	31.91	20240123	0.11	N	003300	1000	333 억	1256975	N	N	2	N	N
145	20241105	090137	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14010	0	3	0.00	700500	50	1.42	14010	14010	14010	18210	9810	14010	14010.00	4.08	-41	14170	14090	13970	13890	13770	14130	13930	334	4200	1000	10080	10	1	30832884	4320	4.14	0.29	12	0.00	3384.00	48961.00	14570	20240827	-3.84	10560	20240123	32.67	14570	-3.84	20240827	10560	32.67	20240123	14570	-3.84	20240827	10560	32.67	20240123	0.11	N	003300	1000	333 억	1256975	N	N	2	N	N
146	20241104	160137	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14010	20	2	0.14	49031850	3512	69.11	13990	14050	13850	18180	9800	13990	13961.23	4.08	-494	14256	14122	13946	13812	13636	14190	13880	334	4190	1000	10070	10	1	30832884	4320	4.14	0.29	12	0.01	3384.00	48961.00	14570	20240827	-3.84	10560	20240123	32.67	14570	-3.84	20240827	10560	32.67	20240123	14570	-3.84	20240827	10560	32.67	20240123	0.10	N	003300	1000	333 억	1257389	N	N	2	N	N
147	20241104	150139	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13960	-30	5	-0.21	44597120	3195	62.87	13990	14050	13850	18180	9800	13990	13958.41	4.08	-367	14256	14122	13946	13812	13636	14190	13880	334	4190	1000	10070	10	1	30832884	4304	4.13	0.29	12	0.01	3384.00	48961.00	14570	20240827	-4.19	10560	20240123	32.20	14570	-4.19	20240827	10560	32.20	20240123	14570	-4.19	20240827	10560	32.20	20240123	0.10	N	003300	1000	333 억	1257389	N	N	2	N	N
148	20241104	140138	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13950	-40	5	-0.29	41016820	2938	57.81	13990	14050	13850	18180	9800	13990	13960.80	4.08	-278	14256	14122	13946	13812	13636	14190	13880	334	4190	1000	10070	10	1	30832884	4301	4.12	0.28	12	0.01	3384.00	48961.00	14570	20240827	-4.26	10560	20240123	32.10	14570	-4.26	20240827	10560	32.10	20240123	14570	-4.26	20240827	10560	32.10	20240123	0.10	N	003300	1000	333 억	1257389	N	N	2	N	N
149	20241104	130128	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14000	10	2	0.07	21605140	1545	30.40	13990	14050	13850	18180	9800	13990	13983.91	4.08	-545	14256	14122	13946	13812	13636	14190	13880	334	4190	1000	10070	10	1	30832884	4317	4.14	0.29	12	0.01	3384.00	48961.00	14570	20240827	-3.91	10560	20240123	32.58	14570	-3.91	20240827	10560	32.58	20240123	14570	-3.91	20240827	10560	32.58	20240123	0.10	N	003300	1000	333 억	1257389	N	N	2	N	N
150	20241104	120136	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13950	-40	5	-0.29	20767350	1485	29.22	13990	14050	13850	18180	9800	13990	13984.75	4.08	-555	14256	14122	13946	13812	13636	14190	13880	334	4190	1000	10070	10	1	30832884	4301	4.12	0.28	12	0.00	3384.00	48961.00	14570	20240827	-4.26	10560	20240123	32.10	14570	-4.26	20240827	10560	32.10	20240123	14570	-4.26	20240827	10560	32.10	20240123	0.10	N	003300	1000	333 억	1257389	N	N	2	N	N
151	20241104	110136	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14030	40	2	0.29	18024180	1288	25.34	13990	14050	13850	18180	9800	13990	13993.93	4.08	-572	14256	14122	13946	13812	13636	14190	13880	334	4190	1000	10070	10	1	30832884	4326	4.15	0.29	12	0.00	3384.00	48961.00	14570	20240827	-3.71	10560	20240123	32.86	14570	-3.71	20240827	10560	32.86	20240123	14570	-3.71	20240827	10560	32.86	20240123	0.10	N	003300	1000	333 억	1257389	N	N	2	N	N
152	20241104	100137	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14020	30	2	0.21	11323960	810	15.94	13990	14020	13850	18180	9800	13990	13980.20	4.08	-483	14256	14122	13946	13812	13636	14190	13880	334	4190	1000	10070	10	1	30832884	4323	4.14	0.29	12	0.00	3384.00	48961.00	14570	20240827	-3.77	10560	20240123	32.77	14570	-3.77	20240827	10560	32.77	20240123	14570	-3.77	20240827	10560	32.77	20240123	0.10	N	003300	1000	333 억	1257389	N	N	2	N	N
153	20241104	090136	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13990	0	3	0.00	418860	30	0.59	13990	13990	13850	18180	9800	13990	13962.00	4.08	-6	14256	14122	13946	13812	13636	14190	13880	334	4190	1000	10070	10	1	30832884	4314	4.13	0.29	12	0.00	3384.00	48961.00	14570	20240827	-3.98	10560	20240123	32.48	14570	-3.98	20240827	10560	32.48	20240123	14570	-3.98	20240827	10560	32.48	20240123	0.10	N	003300	1000	333 억	1257389	N	N	2	N	N
154	20241101	160133	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13990	30	2	0.21	70641810	5082	55.87	13890	14080	13770	18140	9780	13960	13900.40	4.08	-168	14153	14056	13953	13856	13753	14005	13805	334	4180	1000	10050	10	1	30832884	4314	4.13	0.29	12	0.02	3384.00	48961.00	14570	20240827	-3.98	10560	20240123	32.48	14570	-3.98	20240827	10560	32.48	20240123	14570	-3.98	20240827	10560	32.48	20240123	0.11	N	003300	1000	333 억	1257180	N	N	2	N	N
155	20241101	150136	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13980	20	2	0.14	67662960	4869	53.53	13890	14080	13770	18140	9780	13960	13896.69	4.08	-106	14153	14056	13953	13856	13753	14005	13805	334	4180	1000	10050	10	1	30832884	4310	4.13	0.29	12	0.02	3384.00	48961.00	14570	20240827	-4.05	10560	20240123	32.39	14570	-4.05	20240827	10560	32.39	20240123	14570	-4.05	20240827	10560	32.39	20240123	0.11	N	003300	1000	333 억	1257180	N	N	2	N	N
156	20241101	140138	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13980	20	2	0.14	64405120	4636	50.97	13890	14080	13770	18140	9780	13960	13892.39	4.08	-28	14153	14056	13953	13856	13753	14005	13805	334	4180	1000	10050	10	1	30832884	4310	4.13	0.29	12	0.02	3384.00	48961.00	14570	20240827	-4.05	10560	20240123	32.39	14570	-4.05	20240827	10560	32.39	20240123	14570	-4.05	20240827	10560	32.39	20240123	0.11	N	003300	1000	333 억	1257180	N	N	2	N	N
157	20241101	130141	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13980	20	2	0.14	59358340	4275	47.00	13890	14080	13770	18140	9780	13960	13884.99	4.08	23	14153	14056	13953	13856	13753	14005	13805	334	4180	1000	10050	10	1	30832884	4310	4.13	0.29	12	0.01	3384.00	48961.00	14570	20240827	-4.05	10560	20240123	32.39	14570	-4.05	20240827	10560	32.39	20240123	14570	-4.05	20240827	10560	32.39	20240123	0.11	N	003300	1000	333 억	1257180	N	N	2	N	N
158	20241101	120141	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13980	20	2	0.14	51151760	3688	40.55	13890	14080	13770	18140	9780	13960	13869.78	4.08	336	14153	14056	13953	13856	13753	14005	13805	334	4180	1000	10050	10	1	30832884	4310	4.13	0.29	12	0.01	3384.00	48961.00	14570	20240827	-4.05	10560	20240123	32.39	14570	-4.05	20240827	10560	32.39	20240123	14570	-4.05	20240827	10560	32.39	20240123	0.11	N	003300	1000	333 억	1257180	N	N	2	N	N
159	20241101	110140	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13970	10	2	0.07	43546150	3144	34.56	13890	14080	13770	18140	9780	13960	13850.56	4.08	542	14153	14056	13953	13856	13753	14005	13805	334	4180	1000	10050	10	1	30832884	4307	4.13	0.29	12	0.01	3384.00	48961.00	14570	20240827	-4.12	10560	20240123	32.29	14570	-4.12	20240827	10560	32.29	20240123	14570	-4.12	20240827	10560	32.29	20240123	0.11	N	003300	1000	333 억	1257180	N	N	2	N	N
160	20241101	100141	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13890	-70	5	-0.50	40735750	2942	32.34	13890	14080	13770	18140	9780	13960	13846.28	4.08	562	14153	14056	13953	13856	13753	14005	13805	334	4180	1000	10050	10	1	30832884	4283	4.10	0.28	12	0.01	3384.00	48961.00	14570	20240827	-4.67	10560	20240123	31.53	14570	-4.67	20240827	10560	31.53	20240123	14570	-4.67	20240827	10560	31.53	20240123	0.11	N	003300	1000	333 억	1257180	N	N	2	N	N
161	20241101	090141	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13820	-140	5	-1.00	6968780	504	5.54	13890	13890	13810	18140	9780	13960	13826.94	4.08	-76	14153	14056	13953	13856	13753	14005	13805	334	4180	1000	10050	10	1	30832884	4261	4.08	0.28	12	0.00	3384.00	48961.00	14570	20240827	-5.15	10560	20240123	30.87	14570	-5.15	20240827	10560	30.87	20240123	14570	-5.15	20240827	10560	30.87	20240123	0.11	N	003300	1000	333 억	1257180	N	N	2	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History