KissMeData/004870/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160205	57	100.00	KOSPI	비금속	N	N	N	N	N	676	-14	5	-2.03	831944474	1214762	112.66	672	722	664	897	483	690	684.92	0.96	-219144	-235679	718	703	679	664	640	711	672	562	207	500	490	1	1	112419447	760	16.49	0.45	12	1.08	41.00	1493.00	999	20241031	-32.33	425	20240419	59.06	999	-32.33	20241031	425	59.06	20240419	999	-32.33	20241031	425	59.06	20240419	N	004870	500	562 억	1079551	N	N	4	N	N
3	20241231	150205	57	100.00	KOSPI	비금속	N	N	N	N	N	676	-14	5	-2.03	831944474	1214762	112.66	672	722	664	897	483	690	684.92	0.96	-219144	-235679	718	703	679	664	640	711	672	562	207	500	490	1	1	112419447	760	16.49	0.45	12	1.08	41.00	1493.00	999	20241031	-32.33	425	20240419	59.06	999	-32.33	20241031	425	59.06	20240419	999	-32.33	20241031	425	59.06	20240419	N	004870	500	562 억	1079551	N	N	4	N	N
4	20241231	140205	57	100.00	KOSPI	비금속	N	N	N	N	N	676	-14	5	-2.03	831944474	1214762	112.66	672	722	664	897	483	690	684.92	0.96	-219144	-235679	718	703	679	664	640	711	672	562	207	500	490	1	1	112419447	760	16.49	0.45	12	1.08	41.00	1493.00	999	20241031	-32.33	425	20240419	59.06	999	-32.33	20241031	425	59.06	20240419	999	-32.33	20241031	425	59.06	20240419	N	004870	500	562 억	1079551	N	N	4	N	N
5	20241231	130205	57	100.00	KOSPI	비금속	N	N	N	N	N	676	-14	5	-2.03	831944474	1214762	112.66	672	722	664	897	483	690	684.92	0.96	-219144	-235679	718	703	679	664	640	711	672	562	207	500	490	1	1	112419447	760	16.49	0.45	12	1.08	41.00	1493.00	999	20241031	-32.33	425	20240419	59.06	999	-32.33	20241031	425	59.06	20240419	999	-32.33	20241031	425	59.06	20240419	N	004870	500	562 억	1079551	N	N	4	N	N
6	20241231	120205	57	100.00	KOSPI	비금속	N	N	N	N	N	676	-14	5	-2.03	831944474	1214762	112.66	672	722	664	897	483	690	684.92	0.96	-219144	-235679	718	703	679	664	640	711	672	562	207	500	490	1	1	112419447	760	16.49	0.45	12	1.08	41.00	1493.00	999	20241031	-32.33	425	20240419	59.06	999	-32.33	20241031	425	59.06	20240419	999	-32.33	20241031	425	59.06	20240419	N	004870	500	562 억	1079551	N	N	4	N	N
7	20241231	110204	57	100.00	KOSPI	비금속	N	N	N	N	N	676	-14	5	-2.03	831944474	1214762	112.66	672	722	664	897	483	690	684.92	0.96	-219144	-235679	718	703	679	664	640	711	672	562	207	500	490	1	1	112419447	760	16.49	0.45	12	1.08	41.00	1493.00	999	20241031	-32.33	425	20240419	59.06	999	-32.33	20241031	425	59.06	20240419	999	-32.33	20241031	425	59.06	20240419	N	004870	500	562 억	1079551	N	N	4	N	N
8	20241231	100206	57	100.00	KOSPI	비금속	N	N	N	N	N	676	-14	5	-2.03	831944474	1214762	112.66	672	722	664	897	483	690	684.92	0.96	-219144	-235679	718	703	679	664	640	711	672	562	207	500	490	1	1	112419447	760	16.49	0.45	12	1.08	41.00	1493.00	999	20241031	-32.33	425	20240419	59.06	999	-32.33	20241031	425	59.06	20240419	999	-32.33	20241031	425	59.06	20240419	N	004870	500	562 억	1079551	N	N	4	N	N
9	20241231	090206	57	100.00	KOSPI	비금속	N	N	N	N	N	676	-14	5	-2.03	831944474	1214762	112.66	672	722	664	897	483	690	684.92	0.96	-219144	-235679	718	703	679	664	640	711	672	562	207	500	490	1	1	112419447	760	16.49	0.45	12	1.08	41.00	1493.00	999	20241031	-32.33	425	20240419	59.06	999	-32.33	20241031	425	59.06	20240419	999	-32.33	20241031	425	59.06	20240419	N	004870	500	562 억	1079551	N	N	4	N	N
10	20241230	160204	57	100.00	KOSPI	비금속	N	N	N	N	N	676	-14	5	-2.03	829127138	1210565	112.27	672	722	664	897	483	690	684.92	1.16	0	-235679	718	703	679	664	640	711	672	562	207	500	490	1	1	112419447	760	16.49	0.45	12	1.08	41.00	1493.00	999	20241031	-32.33	425	20240419	59.06	999	-32.33	20241031	425	59.06	20240419	999	-32.33	20241031	425	59.06	20240419	N	004870	500	562 억	1298695	N	N	4	N	N
11	20241230	150205	57	100.00	KOSPI	비금속	N	N	N	N	N	676	-14	5	-2.03	809356507	1181243	109.55	672	722	664	897	483	690	685.17	1.16	0	-234567	718	703	679	664	640	711	672	562	207	500	490	1	1	112419447	760	16.49	0.45	12	1.05	41.00	1493.00	999	20241031	-32.33	425	20240419	59.06	999	-32.33	20241031	425	59.06	20240419	999	-32.33	20241031	425	59.06	20240419	N	004870	500	562 억	1298695	N	N	0	N	N
12	20241230	140205	57	100.00	KOSPI	비금속	N	N	N	N	N	674	-16	5	-2.32	773864631	1128510	104.66	672	722	664	897	483	690	685.73	1.16	0	-236876	718	703	679	664	640	711	672	562	207	500	490	1	1	112419447	758	16.44	0.45	12	1.00	41.00	1493.00	999	20241031	-32.53	425	20240419	58.59	999	-32.53	20241031	425	58.59	20240419	999	-32.53	20241031	425	58.59	20240419	N	004870	500	562 억	1298695	N	N	0	N	N
13	20241230	130206	57	100.00	KOSPI	비금속	N	N	N	N	N	679	-11	5	-1.59	704826952	1026168	95.17	672	722	664	897	483	690	686.85	1.16	0	-237659	718	703	679	664	640	711	672	562	207	500	490	1	1	112419447	763	16.56	0.45	12	0.91	41.00	1493.00	999	20241031	-32.03	425	20240419	59.76	999	-32.03	20241031	425	59.76	20240419	999	-32.03	20241031	425	59.76	20240419	N	004870	500	562 억	1298695	N	N	0	N	N
14	20241230	120205	57	100.00	KOSPI	비금속	N	N	N	N	N	679	-11	5	-1.59	679407023	988584	91.68	672	722	664	897	483	690	687.25	1.16	0	-239971	718	703	679	664	640	711	672	562	207	500	490	1	1	112419447	763	16.56	0.45	12	0.88	41.00	1493.00	999	20241031	-32.03	425	20240419	59.76	999	-32.03	20241031	425	59.76	20240419	999	-32.03	20241031	425	59.76	20240419	N	004870	500	562 억	1298695	N	N	0	N	N
15	20241230	110205	57	100.00	KOSPI	비금속	N	N	N	N	N	674	-16	5	-2.32	667324548	970713	90.02	672	722	664	897	483	690	687.45	1.16	0	-241730	718	703	679	664	640	711	672	562	207	500	490	1	1	112419447	758	16.44	0.45	12	0.86	41.00	1493.00	999	20241031	-32.53	425	20240419	58.59	999	-32.53	20241031	425	58.59	20240419	999	-32.53	20241031	425	58.59	20240419	N	004870	500	562 억	1298695	N	N	0	N	N
16	20241230	100205	57	100.00	KOSPI	비금속	N	N	N	N	N	676	-14	5	-2.03	627591640	911662	84.55	672	722	664	897	483	690	688.40	1.16	0	-233654	718	703	679	664	640	711	672	562	207	500	490	1	1	112419447	760	16.49	0.45	12	0.81	41.00	1493.00	999	20241031	-32.33	425	20240419	59.06	999	-32.33	20241031	425	59.06	20240419	999	-32.33	20241031	425	59.06	20240419	N	004870	500	562 억	1298695	N	N	0	N	N
17	20241230	090206	57	100.00	KOSPI	비금속	N	N	N	N	N	675	-15	5	-2.17	9099865	13490	1.25	672	680	672	897	483	690	672.40	1.16	0	4956	718	703	679	664	640	711	672	562	207	500	490	1	1	112419447	759	16.46	0.45	12	0.01	41.00	1493.00	999	20241031	-32.43	425	20240419	58.82	999	-32.43	20241031	425	58.82	20240419	999	-32.43	20241031	425	58.82	20240419	N	004870	500	562 억	1298695	N	N	0	N	N
18	20241227	160204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	690	18	2	2.68	728447015	1074076	204.35	673	694	655	873	471	672	678.19	1.01	0	167286	687	679	664	656	641	683	660	562	201	500	480	1	1	112419447	776	16.83	0.46	12	0.96	41.00	1493.00	999	20241031	-30.93	425	20240419	62.35	999	-30.93	20241031	425	62.35	20240419	999	-30.93	20241031	425	62.35	20240419	N	004870	500	562 억	1135334	N	N	0	N	N
19	20241227	150204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	688	16	2	2.38	656824910	970137	184.57	673	694	655	873	471	672	677.04	1.01	0	154294	687	679	664	656	641	683	660	562	201	500	480	1	1	112419447	773	16.78	0.46	12	0.86	41.00	1493.00	999	20241031	-31.13	425	20240419	61.88	999	-31.13	20241031	425	61.88	20240419	999	-31.13	20241031	425	61.88	20240419	N	004870	500	562 억	1135334	N	N	0	N	N
20	20241227	140206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	675	3	2	0.45	440683544	655648	124.74	673	682	655	873	471	672	672.13	1.01	0	114325	687	679	664	656	641	683	660	562	201	500	480	1	1	112419447	759	16.46	0.45	12	0.58	41.00	1493.00	999	20241031	-32.43	425	20240419	58.82	999	-32.43	20241031	425	58.82	20240419	999	-32.43	20241031	425	58.82	20240419	N	004870	500	562 억	1135334	N	N	0	N	N
21	20241227	130205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	675	3	2	0.45	419296463	623908	118.70	673	682	655	873	471	672	672.05	1.01	0	115585	687	679	664	656	641	683	660	562	201	500	480	1	1	112419447	759	16.46	0.45	12	0.55	41.00	1493.00	999	20241031	-32.43	425	20240419	58.82	999	-32.43	20241031	425	58.82	20240419	999	-32.43	20241031	425	58.82	20240419	N	004870	500	562 억	1135334	N	N	0	N	N
22	20241227	120204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	670	-2	5	-0.30	359422956	534180	101.63	673	682	655	873	471	672	672.85	1.01	0	106383	687	679	664	656	641	683	660	562	201	500	480	1	1	112419447	753	16.34	0.45	12	0.48	41.00	1493.00	999	20241031	-32.93	425	20240419	57.65	999	-32.93	20241031	425	57.65	20240419	999	-32.93	20241031	425	57.65	20240419	N	004870	500	562 억	1135334	N	N	0	N	N
23	20241227	110205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	673	1	2	0.15	276004398	410784	78.15	673	679	655	873	471	672	671.90	1.01	0	84006	687	679	664	656	641	683	660	562	201	500	480	1	1	112419447	757	16.41	0.45	12	0.37	41.00	1493.00	999	20241031	-32.63	425	20240419	58.35	999	-32.63	20241031	425	58.35	20240419	999	-32.63	20241031	425	58.35	20240419	N	004870	500	562 억	1135334	N	N	0	N	N
24	20241227	100204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	674	2	2	0.30	216818819	323088	61.47	673	679	655	873	471	672	671.08	1.01	0	55349	687	679	664	656	641	683	660	562	201	500	480	1	1	112419447	758	16.44	0.45	12	0.29	41.00	1493.00	999	20241031	-32.53	425	20240419	58.59	999	-32.53	20241031	425	58.59	20240419	999	-32.53	20241031	425	58.59	20240419	N	004870	500	562 억	1135334	N	N	0	N	N
25	20241227	090206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	666	-6	5	-0.89	8427392	12601	2.40	673	673	665	873	471	672	668.79	1.01	0	5838	687	679	664	656	641	683	660	562	201	500	480	1	1	112419447	749	16.24	0.45	12	0.01	41.00	1493.00	999	20241031	-33.33	425	20240419	56.71	999	-33.33	20241031	425	56.71	20240419	999	-33.33	20241031	425	56.71	20240419	N	004870	500	562 억	1135334	N	N	0	N	N
26	20241226	160204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	672	14	2	2.13	342376126	517446	140.26	658	672	649	855	461	658	661.64	0.96	0	55331	674	666	662	654	650	664	652	562	197	500	470	1	1	112419447	755	16.39	0.45	12	0.46	41.00	1493.00	999	20241031	-32.73	425	20240419	58.12	999	-32.73	20241031	425	58.12	20240419	999	-32.73	20241031	425	58.12	20240419	N	004870	500	562 억	1083483	N	N	0	N	N
27	20241226	150203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	669	11	2	1.67	304047873	460272	124.76	658	671	649	855	461	658	660.58	0.96	0	57478	674	666	662	654	650	664	652	562	197	500	470	1	1	112419447	752	16.32	0.45	12	0.41	41.00	1493.00	999	20241031	-33.03	425	20240419	57.41	999	-33.03	20241031	425	57.41	20240419	999	-33.03	20241031	425	57.41	20240419	N	004870	500	562 억	1083483	N	N	0	N	N
28	20241226	140203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	670	12	2	1.82	259310868	393461	106.65	658	671	649	855	461	658	659.05	0.96	0	60431	674	666	662	654	650	664	652	562	197	500	470	1	1	112419447	753	16.34	0.45	12	0.35	41.00	1493.00	999	20241031	-32.93	425	20240419	57.65	999	-32.93	20241031	425	57.65	20240419	999	-32.93	20241031	425	57.65	20240419	N	004870	500	562 억	1083483	N	N	0	N	N
29	20241226	130204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	666	8	2	1.22	190967067	290291	78.69	658	671	649	855	461	658	657.85	0.96	0	72450	674	666	662	654	650	664	652	562	197	500	470	1	1	112419447	749	16.24	0.45	12	0.26	41.00	1493.00	999	20241031	-33.33	425	20240419	56.71	999	-33.33	20241031	425	56.71	20240419	999	-33.33	20241031	425	56.71	20240419	N	004870	500	562 억	1083483	N	N	0	N	N
30	20241226	120204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	664	6	2	0.91	155160346	236269	64.04	658	671	649	855	461	658	656.71	0.96	0	45349	674	666	662	654	650	664	652	562	197	500	470	1	1	112419447	746	16.20	0.44	12	0.21	41.00	1493.00	999	20241031	-33.53	425	20240419	56.24	999	-33.53	20241031	425	56.24	20240419	999	-33.53	20241031	425	56.24	20240419	N	004870	500	562 억	1083483	N	N	0	N	N
31	20241226	110204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	662	4	2	0.61	132539529	201976	54.75	658	671	649	855	461	658	656.21	0.96	0	29011	674	666	662	654	650	664	652	562	197	500	470	1	1	112419447	744	16.15	0.44	12	0.18	41.00	1493.00	999	20241031	-33.73	425	20240419	55.76	999	-33.73	20241031	425	55.76	20240419	999	-33.73	20241031	425	55.76	20240419	N	004870	500	562 억	1083483	N	N	0	N	N
32	20241226	100203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	650	-8	5	-1.22	64155482	97956	26.55	658	671	650	855	461	658	654.94	0.96	0	-16948	674	666	662	654	650	664	652	562	197	500	470	1	1	112419447	731	15.85	0.44	12	0.09	41.00	1493.00	999	20241031	-34.93	425	20240419	52.94	999	-34.93	20241031	425	52.94	20240419	999	-34.93	20241031	425	52.94	20240419	N	004870	500	562 억	1083483	N	N	0	N	N
33	20241226	090203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	657	-1	5	-0.15	7290358	11090	3.01	658	658	657	855	461	658	657.38	0.96	0	5544	674	666	662	654	650	664	652	562	197	500	470	1	1	112419447	739	16.02	0.44	12	0.01	41.00	1493.00	999	20241031	-34.23	425	20240419	54.59	999	-34.23	20241031	425	54.59	20240419	999	-34.23	20241031	425	54.59	20240419	N	004870	500	562 억	1083483	N	N	0	N	N
34	20241224	160204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	658	-10	5	-1.50	239473559	361195	93.89	668	670	658	868	468	668	663.01	0.98	0	-23832	686	677	669	660	652	673	656	562	200	500	480	1	1	112419447	740	16.05	0.44	12	0.32	41.00	1493.00	999	20241031	-34.13	425	20240419	54.82	999	-34.13	20241031	425	54.82	20240419	999	-34.13	20241031	425	54.82	20240419	N	004870	500	562 억	1102444	N	N	0	N	N
35	20241224	150203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	661	-7	5	-1.05	187379266	282207	73.36	668	670	660	868	468	668	663.98	0.98	0	-16608	686	677	669	660	652	673	656	562	200	500	480	1	1	112419447	743	16.12	0.44	12	0.25	41.00	1493.00	999	20241031	-33.83	425	20240419	55.53	999	-33.83	20241031	425	55.53	20240419	999	-33.83	20241031	425	55.53	20240419	N	004870	500	562 억	1102444	N	N	0	N	N
36	20241224	140202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	662	-6	5	-0.90	159288976	239801	62.33	668	670	660	868	468	668	664.25	0.98	0	-9669	686	677	669	660	652	673	656	562	200	500	480	1	1	112419447	744	16.15	0.44	12	0.21	41.00	1493.00	999	20241031	-33.73	425	20240419	55.76	999	-33.73	20241031	425	55.76	20240419	999	-33.73	20241031	425	55.76	20240419	N	004870	500	562 억	1102444	N	N	0	N	N
37	20241224	130204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	666	-2	5	-0.30	147619527	222181	57.75	668	670	660	868	468	668	664.41	0.98	0	-8759	686	677	669	660	652	673	656	562	200	500	480	1	1	112419447	749	16.24	0.45	12	0.20	41.00	1493.00	999	20241031	-33.33	425	20240419	56.71	999	-33.33	20241031	425	56.71	20240419	999	-33.33	20241031	425	56.71	20240419	N	004870	500	562 억	1102444	N	N	0	N	N
38	20241224	120203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	665	-3	5	-0.45	130703822	196733	51.14	668	670	660	868	468	668	664.37	0.98	0	-7868	686	677	669	660	652	673	656	562	200	500	480	1	1	112419447	748	16.22	0.45	12	0.17	41.00	1493.00	999	20241031	-33.43	425	20240419	56.47	999	-33.43	20241031	425	56.47	20240419	999	-33.43	20241031	425	56.47	20240419	N	004870	500	562 억	1102444	N	N	0	N	N
39	20241224	110204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	664	-4	5	-0.60	107540473	161905	42.09	668	670	660	868	468	668	664.22	0.98	0	-15463	686	677	669	660	652	673	656	562	200	500	480	1	1	112419447	746	16.20	0.44	12	0.14	41.00	1493.00	999	20241031	-33.53	425	20240419	56.24	999	-33.53	20241031	425	56.24	20240419	999	-33.53	20241031	425	56.24	20240419	N	004870	500	562 억	1102444	N	N	0	N	N
40	20241224	100203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	667	-1	5	-0.15	63561874	95665	24.87	668	669	660	868	468	668	664.42	0.98	0	5064	686	677	669	660	652	673	656	562	200	500	480	1	1	112419447	750	16.27	0.45	12	0.09	41.00	1493.00	999	20241031	-33.23	425	20240419	56.94	999	-33.23	20241031	425	56.94	20240419	999	-33.23	20241031	425	56.94	20240419	N	004870	500	562 억	1102444	N	N	0	N	N
41	20241224	090205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	662	-6	5	-0.90	18406054	27613	7.18	668	668	662	868	468	668	666.57	0.98	0	-1621	686	677	669	660	652	673	656	562	200	500	480	1	1	112419447	744	16.15	0.44	12	0.02	41.00	1493.00	999	20241031	-33.73	425	20240419	55.76	999	-33.73	20241031	425	55.76	20240419	999	-33.73	20241031	425	55.76	20240419	N	004870	500	562 억	1102444	N	N	0	N	N
42	20241223	160202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	668	-1	5	-0.15	248373813	371434	62.01	669	678	661	869	469	669	668.70	0.94	0	35331	695	682	666	653	637	674	645	562	200	500	480	1	1	112419447	751	16.29	0.45	12	0.33	41.00	1493.00	999	20241031	-33.13	425	20240419	57.18	999	-33.13	20241031	425	57.18	20240419	999	-33.13	20241031	425	57.18	20240419	N	004870	500	562 억	1060775	N	N	0	N	N
43	20241223	150203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	669	0	3	0.00	206853948	309411	51.65	669	678	661	869	469	669	668.54	0.94	0	35252	695	682	666	653	637	674	645	562	200	500	480	1	1	112419447	752	16.32	0.45	12	0.28	41.00	1493.00	999	20241031	-33.03	425	20240419	57.41	999	-33.03	20241031	425	57.41	20240419	999	-33.03	20241031	425	57.41	20240419	N	004870	500	562 억	1060775	N	N	0	N	N
44	20241223	140202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	671	2	2	0.30	174974663	261781	43.70	669	678	661	869	469	669	668.40	0.94	0	28690	695	682	666	653	637	674	645	562	200	500	480	1	1	112419447	754	16.37	0.45	12	0.23	41.00	1493.00	999	20241031	-32.83	425	20240419	57.88	999	-32.83	20241031	425	57.88	20240419	999	-32.83	20241031	425	57.88	20240419	N	004870	500	562 억	1060775	N	N	0	N	N
45	20241223	130203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	668	-1	5	-0.15	136793380	204694	34.17	669	678	661	869	469	669	668.28	0.94	0	30687	695	682	666	653	637	674	645	562	200	500	480	1	1	112419447	751	16.29	0.45	12	0.18	41.00	1493.00	999	20241031	-33.13	425	20240419	57.18	999	-33.13	20241031	425	57.18	20240419	999	-33.13	20241031	425	57.18	20240419	N	004870	500	562 억	1060775	N	N	0	N	N
46	20241223	120203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	668	-1	5	-0.15	119421700	178600	29.81	669	678	661	869	469	669	668.65	0.94	0	18976	695	682	666	653	637	674	645	562	200	500	480	1	1	112419447	751	16.29	0.45	12	0.16	41.00	1493.00	999	20241031	-33.13	425	20240419	57.18	999	-33.13	20241031	425	57.18	20240419	999	-33.13	20241031	425	57.18	20240419	N	004870	500	562 억	1060775	N	N	0	N	N
47	20241223	110203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	669	0	3	0.00	100050742	149606	24.97	669	678	661	869	469	669	668.76	0.94	0	18846	695	682	666	653	637	674	645	562	200	500	480	1	1	112419447	752	16.32	0.45	12	0.13	41.00	1493.00	999	20241031	-33.03	425	20240419	57.41	999	-33.03	20241031	425	57.41	20240419	999	-33.03	20241031	425	57.41	20240419	N	004870	500	562 억	1060775	N	N	0	N	N
48	20241223	100203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	669	0	3	0.00	70060229	104473	17.44	669	678	661	869	469	669	670.61	0.94	0	5970	695	682	666	653	637	674	645	562	200	500	480	1	1	112419447	752	16.32	0.45	12	0.09	41.00	1493.00	999	20241031	-33.03	425	20240419	57.41	999	-33.03	20241031	425	57.41	20240419	999	-33.03	20241031	425	57.41	20240419	N	004870	500	562 억	1060775	N	N	0	N	N
49	20241223	090203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	674	5	2	0.75	1641191	2446	0.41	669	674	669	869	469	669	670.97	0.94	0	451	695	682	666	653	637	674	645	562	200	500	480	1	1	112419447	758	16.44	0.45	12	0.00	41.00	1493.00	999	20241031	-32.53	425	20240419	58.59	999	-32.53	20241031	425	58.59	20240419	999	-32.53	20241031	425	58.59	20240419	N	004870	500	562 억	1060775	N	N	0	N	N
50	20241220	160202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	669	-8	5	-1.18	397298413	598468	136.08	673	679	650	880	474	677	663.86	1.03	0	-83387	689	683	674	668	659	686	671	562	203	500	480	1	1	112419447	752	16.32	0.45	12	0.53	41.00	1493.00	999	20241031	-33.03	425	20240419	57.41	999	-33.03	20241031	425	57.41	20240419	999	-33.03	20241031	425	57.41	20240419	N	004870	500	562 억	1158448	N	N	0	N	N
51	20241220	150202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	667	-10	5	-1.48	381947171	575575	130.88	673	679	650	880	474	677	663.59	1.03	0	-79131	689	683	674	668	659	686	671	562	203	500	480	1	1	112419447	750	16.27	0.45	12	0.51	41.00	1493.00	999	20241031	-33.23	425	20240419	56.94	999	-33.23	20241031	425	56.94	20240419	999	-33.23	20241031	425	56.94	20240419	N	004870	500	562 억	1158448	N	N	0	N	N
52	20241220	140202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	670	-7	5	-1.03	351874841	530639	120.66	673	679	650	880	474	677	663.12	1.03	0	-76870	689	683	674	668	659	686	671	562	203	500	480	1	1	112419447	753	16.34	0.45	12	0.47	41.00	1493.00	999	20241031	-32.93	425	20240419	57.65	999	-32.93	20241031	425	57.65	20240419	999	-32.93	20241031	425	57.65	20240419	N	004870	500	562 억	1158448	N	N	0	N	N
53	20241220	130202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	656	-21	5	-3.10	285677724	430941	97.99	673	679	650	880	474	677	662.92	1.03	0	-36943	689	683	674	668	659	686	671	562	203	500	480	1	1	112419447	737	16.00	0.44	12	0.38	41.00	1493.00	999	20241031	-34.33	425	20240419	54.35	999	-34.33	20241031	425	54.35	20240419	999	-34.33	20241031	425	54.35	20240419	N	004870	500	562 억	1158448	N	N	0	N	N
54	20241220	120201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	661	-16	5	-2.36	210098869	315646	71.77	673	679	660	880	474	677	665.62	1.03	0	-59915	689	683	674	668	659	686	671	562	203	500	480	1	1	112419447	743	16.12	0.44	12	0.28	41.00	1493.00	999	20241031	-33.83	425	20240419	55.53	999	-33.83	20241031	425	55.53	20240419	999	-33.83	20241031	425	55.53	20240419	N	004870	500	562 억	1158448	N	N	0	N	N
55	20241220	110201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	668	-9	5	-1.33	145006538	217213	49.39	673	679	660	880	474	677	667.58	1.03	0	-63031	689	683	674	668	659	686	671	562	203	500	480	1	1	112419447	751	16.29	0.45	12	0.19	41.00	1493.00	999	20241031	-33.13	425	20240419	57.18	999	-33.13	20241031	425	57.18	20240419	999	-33.13	20241031	425	57.18	20240419	N	004870	500	562 억	1158448	N	N	0	N	N
56	20241220	100202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	670	-7	5	-1.03	116401058	174247	39.62	673	679	660	880	474	677	668.02	1.03	0	-59215	689	683	674	668	659	686	671	562	203	500	480	1	1	112419447	753	16.34	0.45	12	0.15	41.00	1493.00	999	20241031	-32.93	425	20240419	57.65	999	-32.93	20241031	425	57.65	20240419	999	-32.93	20241031	425	57.65	20240419	N	004870	500	562 억	1158448	N	N	0	N	N
57	20241220	090202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	678	1	2	0.15	5302691	7882	1.79	673	679	672	880	474	677	672.76	1.03	0	-3197	689	683	674	668	659	686	671	562	203	500	480	1	1	112419447	762	16.54	0.45	12	0.01	41.00	1493.00	999	20241031	-32.13	425	20240419	59.53	999	-32.13	20241031	425	59.53	20240419	999	-32.13	20241031	425	59.53	20240419	N	004870	500	562 억	1158448	N	N	0	N	N
58	20241219	160203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	677	-10	5	-1.46	291435000	432497	99.09	668	680	665	893	481	687	673.84	1.02	0	-13903	711	699	681	669	651	705	675	562	206	500	490	1	1	112419447	761	16.51	0.45	12	0.38	41.00	1493.00	999	20241031	-32.23	425	20240419	59.29	999	-32.23	20241031	425	59.29	20240419	999	-32.23	20241031	425	59.29	20240419	N	004870	500	562 억	1149392	N	N	254	N	N
59	20241219	150201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	679	-8	5	-1.16	266284536	395288	90.56	668	680	665	893	481	687	673.64	1.02	0	-11165	711	699	681	669	651	705	675	562	206	500	490	1	1	112419447	763	16.56	0.45	12	0.35	41.00	1493.00	999	20241031	-32.03	425	20240419	59.76	999	-32.03	20241031	425	59.76	20240419	999	-32.03	20241031	425	59.76	20240419	N	004870	500	562 억	1149392	N	N	254	N	N
60	20241219	140201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	680	-7	5	-1.02	232197786	344976	79.04	668	680	665	893	481	687	673.08	1.02	0	-10249	711	699	681	669	651	705	675	562	206	500	490	1	1	112419447	764	16.59	0.46	12	0.31	41.00	1493.00	999	20241031	-31.93	425	20240419	60.00	999	-31.93	20241031	425	60.00	20240419	999	-31.93	20241031	425	60.00	20240419	N	004870	500	562 억	1149392	N	N	254	N	N
61	20241219	130201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	674	-13	5	-1.89	212328415	315675	72.32	668	680	665	893	481	687	672.61	1.02	0	-8591	711	699	681	669	651	705	675	562	206	500	490	1	1	112419447	758	16.44	0.45	12	0.28	41.00	1493.00	999	20241031	-32.53	425	20240419	58.59	999	-32.53	20241031	425	58.59	20240419	999	-32.53	20241031	425	58.59	20240419	N	004870	500	562 억	1149392	N	N	254	N	N
62	20241219	120201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	673	-14	5	-2.04	160231048	237876	54.50	668	680	665	893	481	687	673.58	1.02	0	-12374	711	699	681	669	651	705	675	562	206	500	490	1	1	112419447	757	16.41	0.45	12	0.21	41.00	1493.00	999	20241031	-32.63	425	20240419	58.35	999	-32.63	20241031	425	58.35	20240419	999	-32.63	20241031	425	58.35	20240419	N	004870	500	562 억	1149392	N	N	254	N	N
63	20241219	110202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	674	-13	5	-1.89	124948416	185294	42.45	668	680	665	893	481	687	674.32	1.02	0	-24808	711	699	681	669	651	705	675	562	206	500	490	1	1	112419447	758	16.44	0.45	12	0.16	41.00	1493.00	999	20241031	-32.53	425	20240419	58.59	999	-32.53	20241031	425	58.59	20240419	999	-32.53	20241031	425	58.59	20240419	N	004870	500	562 억	1149392	N	N	254	N	N
64	20241219	100202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	678	-9	5	-1.31	80351477	119153	27.30	668	680	665	893	481	687	674.34	1.02	0	-7457	711	699	681	669	651	705	675	562	206	500	490	1	1	112419447	762	16.54	0.45	12	0.11	41.00	1493.00	999	20241031	-32.13	425	20240419	59.53	999	-32.13	20241031	425	59.53	20240419	999	-32.13	20241031	425	59.53	20240419	N	004870	500	562 억	1149392	N	N	254	N	N
65	20241219	090201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	665	-22	5	-3.20	13723610	20556	4.71	668	678	665	893	481	687	667.52	1.02	0	2845	711	699	681	669	651	705	675	562	206	500	490	1	1	112419447	748	16.22	0.45	12	0.02	41.00	1493.00	999	20241031	-33.43	425	20240419	56.47	999	-33.43	20241031	425	56.47	20240419	999	-33.43	20241031	425	56.47	20240419	N	004870	500	562 억	1149392	N	N	254	N	N
66	20241218	160201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	687	9	2	1.33	291573255	427999	86.21	676	693	663	881	475	678	681.25	1.04	0	-24992	703	690	683	670	663	687	667	562	203	500	480	1	1	112419447	772	16.76	0.46	12	0.38	41.00	1493.00	999	20241031	-31.23	425	20240419	61.65	999	-31.23	20241031	425	61.65	20240419	999	-31.23	20241031	425	61.65	20240419	N	004870	500	562 억	1174251	N	N	254	N	N
67	20241218	150201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	683	5	2	0.74	278445918	408851	82.35	676	693	663	881	475	678	681.04	1.04	0	-29844	703	690	683	670	663	687	667	562	203	500	480	1	1	112419447	768	16.66	0.46	12	0.36	41.00	1493.00	999	20241031	-31.63	425	20240419	60.71	999	-31.63	20241031	425	60.71	20240419	999	-31.63	20241031	425	60.71	20240419	N	004870	500	562 억	1174251	N	N	5	N	N
68	20241218	140201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	681	3	2	0.44	155045166	228765	46.08	676	683	663	881	475	678	677.75	1.04	0	18444	703	690	683	670	663	687	667	562	203	500	480	1	1	112419447	766	16.61	0.46	12	0.20	41.00	1493.00	999	20241031	-31.83	425	20240419	60.24	999	-31.83	20241031	425	60.24	20240419	999	-31.83	20241031	425	60.24	20240419	N	004870	500	562 억	1174251	N	N	5	N	N
69	20241218	130201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	678	0	3	0.00	126509495	186784	37.62	676	683	663	881	475	678	677.30	1.04	0	8754	703	690	683	670	663	687	667	562	203	500	480	1	1	112419447	762	16.54	0.45	12	0.17	41.00	1493.00	999	20241031	-32.13	425	20240419	59.53	999	-32.13	20241031	425	59.53	20240419	999	-32.13	20241031	425	59.53	20240419	N	004870	500	562 억	1174251	N	N	5	N	N
70	20241218	120202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	679	1	2	0.15	106706796	157562	31.74	676	683	663	881	475	678	677.24	1.04	0	7942	703	690	683	670	663	687	667	562	203	500	480	1	1	112419447	763	16.56	0.45	12	0.14	41.00	1493.00	999	20241031	-32.03	425	20240419	59.76	999	-32.03	20241031	425	59.76	20240419	999	-32.03	20241031	425	59.76	20240419	N	004870	500	562 억	1174251	N	N	5	N	N
71	20241218	110201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	681	3	2	0.44	84472024	124802	25.14	676	683	663	881	475	678	676.85	1.04	0	10824	703	690	683	670	663	687	667	562	203	500	480	1	1	112419447	766	16.61	0.46	12	0.11	41.00	1493.00	999	20241031	-31.83	425	20240419	60.24	999	-31.83	20241031	425	60.24	20240419	999	-31.83	20241031	425	60.24	20240419	N	004870	500	562 억	1174251	N	N	5	N	N
72	20241218	100202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	679	1	2	0.15	67839613	100322	20.21	676	683	663	881	475	678	676.22	1.04	0	8980	703	690	683	670	663	687	667	562	203	500	480	1	1	112419447	763	16.56	0.45	12	0.09	41.00	1493.00	999	20241031	-32.03	425	20240419	59.76	999	-32.03	20241031	425	59.76	20240419	999	-32.03	20241031	425	59.76	20240419	N	004870	500	562 억	1174251	N	N	5	N	N
73	20241218	090202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	672	-6	5	-0.88	14415823	21427	4.32	676	678	663	881	475	678	672.79	1.04	0	-1697	703	690	683	670	663	687	667	562	203	500	480	1	1	112419447	755	16.39	0.45	12	0.02	41.00	1493.00	999	20241031	-32.73	425	20240419	58.12	999	-32.73	20241031	425	58.12	20240419	999	-32.73	20241031	425	58.12	20240419	N	004870	500	562 억	1174251	N	N	5	N	N
74	20241217	160200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	678	-12	5	-1.74	332753550	487655	61.44	692	696	676	897	483	690	682.36	1.15	0	-92882	706	698	689	681	672	702	685	562	207	500	490	1	1	112419447	762	16.54	0.45	12	0.43	41.00	1493.00	999	20241031	-32.13	425	20240419	59.53	999	-32.13	20241031	425	59.53	20240419	999	-32.13	20241031	425	59.53	20240419	N	004870	500	562 억	1292755	N	N	5	N	N
75	20241217	150201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	680	-10	5	-1.45	315634004	462446	58.27	692	696	676	897	483	690	682.53	1.15	0	-91671	706	698	689	681	672	702	685	562	207	500	490	1	1	112419447	764	16.59	0.46	12	0.41	41.00	1493.00	999	20241031	-31.93	425	20240419	60.00	999	-31.93	20241031	425	60.00	20240419	999	-31.93	20241031	425	60.00	20240419	N	004870	500	562 억	1292755	N	N	5	N	N
76	20241217	140202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	681	-9	5	-1.30	298255484	436877	55.04	692	696	676	897	483	690	682.70	1.15	0	-79755	706	698	689	681	672	702	685	562	207	500	490	1	1	112419447	766	16.61	0.46	12	0.39	41.00	1493.00	999	20241031	-31.83	425	20240419	60.24	999	-31.83	20241031	425	60.24	20240419	999	-31.83	20241031	425	60.24	20240419	N	004870	500	562 억	1292755	N	N	5	N	N
77	20241217	130157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	676	-14	5	-2.03	268460376	392879	49.50	692	696	676	897	483	690	683.32	1.15	0	-86918	706	698	689	681	672	702	685	562	207	500	490	1	1	112419447	760	16.49	0.45	12	0.35	41.00	1493.00	999	20241031	-32.33	425	20240419	59.06	999	-32.33	20241031	425	59.06	20240419	999	-32.33	20241031	425	59.06	20240419	N	004870	500	562 억	1292755	N	N	5	N	N
78	20241217	120201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	680	-10	5	-1.45	223266117	326210	41.10	692	696	677	897	483	690	684.42	1.15	0	-76595	706	698	689	681	672	702	685	562	207	500	490	1	1	112419447	764	16.59	0.46	12	0.29	41.00	1493.00	999	20241031	-31.93	425	20240419	60.00	999	-31.93	20241031	425	60.00	20240419	999	-31.93	20241031	425	60.00	20240419	N	004870	500	562 억	1292755	N	N	5	N	N
79	20241217	110200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	678	-12	5	-1.74	206341914	301300	37.96	692	696	677	897	483	690	684.84	1.15	0	-70116	706	698	689	681	672	702	685	562	207	500	490	1	1	112419447	762	16.54	0.45	12	0.27	41.00	1493.00	999	20241031	-32.13	425	20240419	59.53	999	-32.13	20241031	425	59.53	20240419	999	-32.13	20241031	425	59.53	20240419	N	004870	500	562 억	1292755	N	N	5	N	N
80	20241217	100201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	680	-10	5	-1.45	148662428	216651	27.30	692	696	679	897	483	690	686.18	1.15	0	-73717	706	698	689	681	672	702	685	562	207	500	490	1	1	112419447	764	16.59	0.46	12	0.19	41.00	1493.00	999	20241031	-31.93	425	20240419	60.00	999	-31.93	20241031	425	60.00	20240419	999	-31.93	20241031	425	60.00	20240419	N	004870	500	562 억	1292755	N	N	5	N	N
81	20241217	090200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	693	3	2	0.43	20692657	29967	3.78	692	696	690	897	483	690	690.51	1.15	0	-21936	706	698	689	681	672	702	685	562	207	500	490	1	1	112419447	779	16.90	0.46	12	0.03	41.00	1493.00	999	20241031	-30.63	425	20240419	63.06	999	-30.63	20241031	425	63.06	20240419	999	-30.63	20241031	425	63.06	20240419	N	004870	500	562 억	1292755	N	N	5	N	N
82	20241216	160200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	690	1	2	0.15	545190146	791317	120.92	689	697	680	895	483	689	688.96	1.15	0	-14202	697	692	684	679	671	695	682	562	206	500	490	1	1	112419447	776	16.83	0.46	12	0.70	41.00	1493.00	999	20241031	-30.93	425	20240419	62.35	999	-30.93	20241031	425	62.35	20240419	999	-30.93	20241031	425	62.35	20240419	N	004870	500	562 억	1291263	N	N	5	N	N
83	20241216	150201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	684	-5	5	-0.73	516716171	749852	114.58	689	697	680	895	483	689	689.09	1.15	0	-617	697	692	684	679	671	695	682	562	206	500	490	1	1	112419447	769	16.68	0.46	12	0.67	41.00	1493.00	999	20241031	-31.53	425	20240419	60.94	999	-31.53	20241031	425	60.94	20240419	999	-31.53	20241031	425	60.94	20240419	N	004870	500	562 억	1291263	N	N	10	N	N
84	20241216	140200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	687	-2	5	-0.29	457044138	662728	101.27	689	697	680	895	483	689	689.64	1.15	0	28128	697	692	684	679	671	695	682	562	206	500	490	1	1	112419447	772	16.76	0.46	12	0.59	41.00	1493.00	999	20241031	-31.23	425	20240419	61.65	999	-31.23	20241031	425	61.65	20240419	999	-31.23	20241031	425	61.65	20240419	N	004870	500	562 억	1291263	N	N	10	N	N
85	20241216	130201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	688	-1	5	-0.15	405395723	587686	89.80	689	697	680	895	483	689	689.82	1.15	0	42764	697	692	684	679	671	695	682	562	206	500	490	1	1	112419447	773	16.78	0.46	12	0.52	41.00	1493.00	999	20241031	-31.13	425	20240419	61.88	999	-31.13	20241031	425	61.88	20240419	999	-31.13	20241031	425	61.88	20240419	N	004870	500	562 억	1291263	N	N	10	N	N
86	20241216	120201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	692	3	2	0.44	358180915	519274	79.35	689	697	680	895	483	689	689.77	1.15	0	71607	697	692	684	679	671	695	682	562	206	500	490	1	1	112419447	778	16.88	0.46	12	0.46	41.00	1493.00	999	20241031	-30.73	425	20240419	62.82	999	-30.73	20241031	425	62.82	20240419	999	-30.73	20241031	425	62.82	20240419	N	004870	500	562 억	1291263	N	N	10	N	N
87	20241216	110201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	692	3	2	0.44	300908750	436396	66.68	689	697	680	895	483	689	689.53	1.15	0	55845	697	692	684	679	671	695	682	562	206	500	490	1	1	112419447	778	16.88	0.46	12	0.39	41.00	1493.00	999	20241031	-30.73	425	20240419	62.82	999	-30.73	20241031	425	62.82	20240419	999	-30.73	20241031	425	62.82	20240419	N	004870	500	562 억	1291263	N	N	10	N	N
88	20241216	100200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	691	2	2	0.29	206454930	299815	45.81	689	697	680	895	483	689	688.61	1.15	0	29599	697	692	684	679	671	695	682	562	206	500	490	1	1	112419447	777	16.85	0.46	12	0.27	41.00	1493.00	999	20241031	-30.83	425	20240419	62.59	999	-30.83	20241031	425	62.59	20240419	999	-30.83	20241031	425	62.59	20240419	N	004870	500	562 억	1291263	N	N	10	N	N
89	20241216	090201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	684	-5	5	-0.73	18984091	27676	4.23	689	690	680	895	483	689	685.94	1.15	0	-9896	697	692	684	679	671	695	682	562	206	500	490	1	1	112419447	769	16.68	0.46	12	0.02	41.00	1493.00	999	20241031	-31.53	425	20240419	60.94	999	-31.53	20241031	425	60.94	20240419	999	-31.53	20241031	425	60.94	20240419	N	004870	500	562 억	1291263	N	N	10	N	N
90	20241213	160155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	689	2	2	0.29	421001065	615746	66.26	687	689	676	893	481	687	683.67	1.11	0	38545	705	696	682	673	659	689	666	562	206	500	490	1	1	112419447	775	16.80	0.46	12	0.55	41.00	1493.00	999	20241031	-31.03	425	20240419	62.12	999	-31.03	20241031	425	62.12	20240419	999	-31.03	20241031	425	62.12	20240419	N	004870	500	562 억	1243025	N	N	10	N	N
91	20241213	150200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	685	-2	5	-0.29	373084795	545845	58.74	687	689	676	893	481	687	683.50	1.11	0	11833	705	696	682	673	659	689	666	562	206	500	490	1	1	112419447	770	16.71	0.46	12	0.49	41.00	1493.00	999	20241031	-31.43	425	20240419	61.18	999	-31.43	20241031	425	61.18	20240419	999	-31.43	20241031	425	61.18	20240419	N	004870	500	562 억	1243025	N	N	1123	N	N
92	20241213	140201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	687	0	3	0.00	308474935	451785	48.62	687	689	676	893	481	687	682.79	1.11	0	913	705	696	682	673	659	689	666	562	206	500	490	1	1	112419447	772	16.76	0.46	12	0.40	41.00	1493.00	999	20241031	-31.23	425	20240419	61.65	999	-31.23	20241031	425	61.65	20240419	999	-31.23	20241031	425	61.65	20240419	N	004870	500	562 억	1243025	N	N	1123	N	N
93	20241213	130201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	681	-6	5	-0.87	269640344	395078	42.52	687	689	676	893	481	687	682.50	1.11	0	348	705	696	682	673	659	689	666	562	206	500	490	1	1	112419447	766	16.61	0.46	12	0.35	41.00	1493.00	999	20241031	-31.83	425	20240419	60.24	999	-31.83	20241031	425	60.24	20240419	999	-31.83	20241031	425	60.24	20240419	N	004870	500	562 억	1243025	N	N	1123	N	N
94	20241213	120201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	682	-5	5	-0.73	216812649	317424	34.16	687	689	676	893	481	687	683.04	1.11	0	-17876	705	696	682	673	659	689	666	562	206	500	490	1	1	112419447	767	16.63	0.46	12	0.28	41.00	1493.00	999	20241031	-31.73	425	20240419	60.47	999	-31.73	20241031	425	60.47	20240419	999	-31.73	20241031	425	60.47	20240419	N	004870	500	562 억	1243025	N	N	1123	N	N
95	20241213	110200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	683	-4	5	-0.58	185767395	272078	29.28	687	689	676	893	481	687	682.77	1.11	0	-6409	705	696	682	673	659	689	666	562	206	500	490	1	1	112419447	768	16.66	0.46	12	0.24	41.00	1493.00	999	20241031	-31.63	425	20240419	60.71	999	-31.63	20241031	425	60.71	20240419	999	-31.63	20241031	425	60.71	20240419	N	004870	500	562 억	1243025	N	N	1123	N	N
96	20241213	100200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	687	0	3	0.00	113695899	166401	17.91	687	689	676	893	481	687	683.26	1.11	0	-9671	705	696	682	673	659	689	666	562	206	500	490	1	1	112419447	772	16.76	0.46	12	0.15	41.00	1493.00	999	20241031	-31.23	425	20240419	61.65	999	-31.23	20241031	425	61.65	20240419	999	-31.23	20241031	425	61.65	20240419	N	004870	500	562 억	1243025	N	N	1123	N	N
97	20241213	090200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	681	-6	5	-0.87	3743091	5470	0.59	687	689	681	893	481	687	684.29	1.11	0	182	705	696	682	673	659	689	666	562	206	500	490	1	1	112419447	766	16.61	0.46	12	0.00	41.00	1493.00	999	20241031	-31.83	425	20240419	60.24	999	-31.83	20241031	425	60.24	20240419	999	-31.83	20241031	425	60.24	20240419	N	004870	500	562 억	1243025	N	N	1123	N	N
98	20241212	160200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	687	3	2	0.44	625183801	919122	68.35	690	691	668	889	479	684	680.17	0.94	0	199994	706	695	675	664	644	700	669	562	205	500	490	1	1	112419447	772	16.76	0.46	12	0.82	41.00	1493.00	999	20241031	-31.23	425	20240419	61.65	999	-31.23	20241031	425	61.65	20240419	999	-31.23	20241031	425	61.65	20240419	N	004870	500	562 억	1051465	N	N	1123	N	N
99	20241212	150200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	679	-5	5	-0.73	582681444	856969	63.73	690	691	668	889	479	684	679.93	0.94	0	190033	706	695	675	664	644	700	669	562	205	500	490	1	1	112419447	763	16.56	0.45	12	0.76	41.00	1493.00	999	20241031	-32.03	425	20240419	59.76	999	-32.03	20241031	425	59.76	20240419	999	-32.03	20241031	425	59.76	20240419	N	004870	500	562 억	1051465	N	N	0	N	N
100	20241212	140200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	679	-5	5	-0.73	468994535	690398	51.34	690	691	668	889	479	684	679.31	0.94	0	104893	706	695	675	664	644	700	669	562	205	500	490	1	1	112419447	763	16.56	0.45	12	0.61	41.00	1493.00	999	20241031	-32.03	425	20240419	59.76	999	-32.03	20241031	425	59.76	20240419	999	-32.03	20241031	425	59.76	20240419	N	004870	500	562 억	1051465	N	N	0	N	N
101	20241212	130200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	682	-2	5	-0.29	417490770	614724	45.71	690	691	668	889	479	684	679.15	0.94	0	72523	706	695	675	664	644	700	669	562	205	500	490	1	1	112419447	767	16.63	0.46	12	0.55	41.00	1493.00	999	20241031	-31.73	425	20240419	60.47	999	-31.73	20241031	425	60.47	20240419	999	-31.73	20241031	425	60.47	20240419	N	004870	500	562 억	1051465	N	N	0	N	N
102	20241212	120158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	682	-2	5	-0.29	343247872	505178	37.57	690	691	668	889	479	684	679.46	0.94	0	34412	706	695	675	664	644	700	669	562	205	500	490	1	1	112419447	767	16.63	0.46	12	0.45	41.00	1493.00	999	20241031	-31.73	425	20240419	60.47	999	-31.73	20241031	425	60.47	20240419	999	-31.73	20241031	425	60.47	20240419	N	004870	500	562 억	1051465	N	N	0	N	N
103	20241212	110159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	684	0	3	0.00	302211400	445076	33.10	690	691	668	889	479	684	679.01	0.94	0	26961	706	695	675	664	644	700	669	562	205	500	490	1	1	112419447	769	16.68	0.46	12	0.40	41.00	1493.00	999	20241031	-31.53	425	20240419	60.94	999	-31.53	20241031	425	60.94	20240419	999	-31.53	20241031	425	60.94	20240419	N	004870	500	562 억	1051465	N	N	0	N	N
104	20241212	100159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	674	-10	5	-1.46	251093761	369751	27.50	690	691	668	889	479	684	679.09	0.94	0	-20821	706	695	675	664	644	700	669	562	205	500	490	1	1	112419447	758	16.44	0.45	12	0.33	41.00	1493.00	999	20241031	-32.53	425	20240419	58.59	999	-32.53	20241031	425	58.59	20240419	999	-32.53	20241031	425	58.59	20240419	N	004870	500	562 억	1051465	N	N	0	N	N
105	20241212	090200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	687	3	2	0.44	43993866	64026	4.76	690	691	684	889	479	684	687.13	0.94	0	-57681	706	695	675	664	644	700	669	562	205	500	490	1	1	112419447	772	16.76	0.46	12	0.06	41.00	1493.00	999	20241031	-31.23	425	20240419	61.65	999	-31.23	20241031	425	61.65	20240419	999	-31.23	20241031	425	61.65	20240419	N	004870	500	562 억	1051465	N	N	0	N	N
106	20241211	160159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	684	17	2	2.55	878472402	1306219	68.07	667	686	655	867	467	667	672.53	0.81	0	135097	706	686	656	636	606	696	646	562	200	500	480	1	1	112419447	769	16.68	0.46	12	1.16	41.00	1493.00	999	20241031	-31.53	425	20240419	60.94	999	-31.53	20241031	425	60.94	20240419	999	-31.53	20241031	425	60.94	20240419	N	004870	500	562 억	913893	N	N	4	N	N
107	20241211	150144	57	100.00	KOSPI	비금속광물	N	N	N	N	N	682	15	2	2.25	793123617	1181315	61.56	667	685	655	867	467	667	671.39	0.81	0	147205	706	686	656	636	606	696	646	562	200	500	480	1	1	112419447	767	16.63	0.46	12	1.05	41.00	1493.00	999	20241031	-31.73	425	20240419	60.47	999	-31.73	20241031	425	60.47	20240419	999	-31.73	20241031	425	60.47	20240419	N	004870	500	562 억	913893	N	N	4	N	N
108	20241211	140159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	679	12	2	1.80	723437913	1078762	56.21	667	685	655	867	467	667	670.62	0.81	0	151927	706	686	656	636	606	696	646	562	200	500	480	1	1	112419447	763	16.56	0.45	12	0.96	41.00	1493.00	999	20241031	-32.03	425	20240419	59.76	999	-32.03	20241031	425	59.76	20240419	999	-32.03	20241031	425	59.76	20240419	N	004870	500	562 억	913893	N	N	4	N	N
109	20241211	130200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	677	10	2	1.50	634523244	947272	49.36	667	685	655	867	467	667	669.84	0.81	0	127409	706	686	656	636	606	696	646	562	200	500	480	1	1	112419447	761	16.51	0.45	12	0.84	41.00	1493.00	999	20241031	-32.23	425	20240419	59.29	999	-32.23	20241031	425	59.29	20240419	999	-32.23	20241031	425	59.29	20240419	N	004870	500	562 억	913893	N	N	4	N	N
110	20241211	120159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	674	7	2	1.05	460211343	689550	35.93	667	674	655	867	467	667	667.41	0.81	0	117176	706	686	656	636	606	696	646	562	200	500	480	1	1	112419447	758	16.44	0.45	12	0.61	41.00	1493.00	999	20241031	-32.53	425	20240419	58.59	999	-32.53	20241031	425	58.59	20240419	999	-32.53	20241031	425	58.59	20240419	N	004870	500	562 억	913893	N	N	4	N	N
111	20241211	110200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	668	1	2	0.15	373804942	560609	29.21	667	674	655	867	467	667	666.78	0.81	0	113173	706	686	656	636	606	696	646	562	200	500	480	1	1	112419447	751	16.29	0.45	12	0.50	41.00	1493.00	999	20241031	-33.13	425	20240419	57.18	999	-33.13	20241031	425	57.18	20240419	999	-33.13	20241031	425	57.18	20240419	N	004870	500	562 억	913893	N	N	4	N	N
112	20241211	100159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	669	2	2	0.30	249042165	374510	19.52	667	674	655	867	467	667	664.98	0.81	0	68474	706	686	656	636	606	696	646	562	200	500	480	1	1	112419447	752	16.32	0.45	12	0.33	41.00	1493.00	999	20241031	-33.03	425	20240419	57.41	999	-33.03	20241031	425	57.41	20240419	999	-33.03	20241031	425	57.41	20240419	N	004870	500	562 억	913893	N	N	4	N	N
113	20241211	090200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	668	1	2	0.15	12685948	19031	0.99	667	670	664	867	467	667	666.59	0.81	0	-13996	706	686	656	636	606	696	646	562	200	500	480	1	1	112419447	751	16.29	0.45	12	0.02	41.00	1493.00	999	20241031	-33.13	425	20240419	57.18	999	-33.13	20241031	425	57.18	20240419	999	-33.13	20241031	425	57.18	20240419	N	004870	500	562 억	913893	N	N	4	N	N
114	20241210	160200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	667	40	2	6.38	1248412922	1888692	90.67	627	676	626	815	439	627	660.99	0.32	0	545327	693	660	639	606	585	649	595	562	188	500	450	1	1	112419447	750	16.27	0.45	12	1.68	41.00	1493.00	999	20241031	-33.23	425	20240419	56.94	999	-33.23	20241031	425	56.94	20240419	999	-33.23	20241031	425	56.94	20240419	N	004870	500	562 억	358785	N	N	4	N	N
115	20241210	150159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	658	31	2	4.94	1178020891	1782539	85.57	627	676	626	815	439	627	660.87	0.32	0	519555	693	660	639	606	585	649	595	562	188	500	450	1	1	112419447	740	16.05	0.44	12	1.59	41.00	1493.00	999	20241031	-34.13	425	20240419	54.82	999	-34.13	20241031	425	54.82	20240419	999	-34.13	20241031	425	54.82	20240419	N	004870	500	562 억	358785	N	N	0	N	N
116	20241210	140159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	659	32	2	5.10	1119984588	1694396	81.34	627	676	626	815	439	627	660.99	0.32	0	500932	693	660	639	606	585	649	595	562	188	500	450	1	1	112419447	741	16.07	0.44	12	1.51	41.00	1493.00	999	20241031	-34.03	425	20240419	55.06	999	-34.03	20241031	425	55.06	20240419	999	-34.03	20241031	425	55.06	20240419	N	004870	500	562 억	358785	N	N	0	N	N
117	20241210	130158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	661	34	2	5.42	1047000968	1583811	76.03	627	676	626	815	439	627	661.06	0.32	0	490744	693	660	639	606	585	649	595	562	188	500	450	1	1	112419447	743	16.12	0.44	12	1.41	41.00	1493.00	999	20241031	-33.83	425	20240419	55.53	999	-33.83	20241031	425	55.53	20240419	999	-33.83	20241031	425	55.53	20240419	N	004870	500	562 억	358785	N	N	0	N	N
118	20241210	120159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	667	40	2	6.38	924474903	1398099	67.12	627	676	626	815	439	627	661.24	0.32	0	479276	693	660	639	606	585	649	595	562	188	500	450	1	1	112419447	750	16.27	0.45	12	1.24	41.00	1493.00	999	20241031	-33.23	425	20240419	56.94	999	-33.23	20241031	425	56.94	20240419	999	-33.23	20241031	425	56.94	20240419	N	004870	500	562 억	358785	N	N	0	N	N
119	20241210	110158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	665	38	2	6.06	802815768	1215428	58.35	627	676	626	815	439	627	660.52	0.32	0	410940	693	660	639	606	585	649	595	562	188	500	450	1	1	112419447	748	16.22	0.45	12	1.08	41.00	1493.00	999	20241031	-33.43	425	20240419	56.47	999	-33.43	20241031	425	56.47	20240419	999	-33.43	20241031	425	56.47	20240419	N	004870	500	562 억	358785	N	N	0	N	N
120	20241210	100159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	663	36	2	5.74	594938947	903625	43.38	627	676	626	815	439	627	658.39	0.32	0	279012	693	660	639	606	585	649	595	562	188	500	450	1	1	112419447	745	16.17	0.44	12	0.80	41.00	1493.00	999	20241031	-33.63	425	20240419	56.00	999	-33.63	20241031	425	56.00	20240419	999	-33.63	20241031	425	56.00	20240419	N	004870	500	562 억	358785	N	N	0	N	N
121	20241210	090200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	637	10	2	1.59	19994302	31681	1.52	627	637	626	815	439	627	631.11	0.32	0	-5112	693	660	639	606	585	649	595	562	188	500	450	1	1	112419447	716	15.54	0.43	12	0.03	41.00	1493.00	999	20241031	-36.24	425	20240419	49.88	999	-36.24	20241031	425	49.88	20240419	999	-36.24	20241031	425	49.88	20240419	N	004870	500	562 억	358785	N	N	0	N	N
122	20241209	160158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	627	-23	5	-3.54	1321014276	2070131	11.84	650	672	618	845	455	650	638.13	0.12	0	228062	819	734	687	602	555	711	579	562	195	500	460	1	1	112419447	705	15.29	0.42	12	1.84	41.00	1493.00	999	20241031	-37.24	425	20240419	47.53	999	-37.24	20241031	425	47.53	20240419	999	-37.24	20241031	425	47.53	20240419	N	004870	500	562 억	129769	N	N	0	N	N
123	20241209	150159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	628	-22	5	-3.38	1261469966	1975061	11.30	650	672	618	845	455	650	638.69	0.12	0	250783	819	734	687	602	555	711	579	562	195	500	460	1	1	112419447	706	15.32	0.42	12	1.76	41.00	1493.00	999	20241031	-37.14	425	20240419	47.76	999	-37.14	20241031	425	47.76	20240419	999	-37.14	20241031	425	47.76	20240419	N	004870	500	562 억	129769	N	N	0	N	N
124	20241209	140159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	630	-20	5	-3.08	1197359372	1873120	10.71	650	672	618	845	455	650	639.22	0.12	0	288120	819	734	687	602	555	711	579	562	195	500	460	1	1	112419447	708	15.37	0.42	12	1.67	41.00	1493.00	999	20241031	-36.94	425	20240419	48.24	999	-36.94	20241031	425	48.24	20240419	999	-36.94	20241031	425	48.24	20240419	N	004870	500	562 억	129769	N	N	0	N	N
125	20241209	130200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	628	-22	5	-3.38	1122721670	1754347	10.03	650	672	618	845	455	650	639.95	0.12	0	234905	819	734	687	602	555	711	579	562	195	500	460	1	1	112419447	706	15.32	0.42	12	1.56	41.00	1493.00	999	20241031	-37.14	425	20240419	47.76	999	-37.14	20241031	425	47.76	20240419	999	-37.14	20241031	425	47.76	20240419	N	004870	500	562 억	129769	N	N	0	N	N
126	20241209	120159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	631	-19	5	-2.92	981135307	1528405	8.74	650	672	618	845	455	650	641.92	0.12	0	184048	819	734	687	602	555	711	579	562	195	500	460	1	1	112419447	709	15.39	0.42	12	1.36	41.00	1493.00	999	20241031	-36.84	425	20240419	48.47	999	-36.84	20241031	425	48.47	20240419	999	-36.84	20241031	425	48.47	20240419	N	004870	500	562 억	129769	N	N	0	N	N
127	20241209	110200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	636	-14	5	-2.15	883969581	1374781	7.86	650	672	618	845	455	650	642.98	0.12	0	187156	819	734	687	602	555	711	579	562	195	500	460	1	1	112419447	715	15.51	0.43	12	1.22	41.00	1493.00	999	20241031	-36.34	425	20240419	49.65	999	-36.34	20241031	425	49.65	20240419	999	-36.34	20241031	425	49.65	20240419	N	004870	500	562 억	129769	N	N	0	N	N
128	20241209	100159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	643	-7	5	-1.08	758026743	1179349	6.74	650	672	618	845	455	650	642.74	0.12	0	212524	819	734	687	602	555	711	579	562	195	500	460	1	1	112419447	723	15.68	0.43	12	1.05	41.00	1493.00	999	20241031	-35.64	425	20240419	51.29	999	-35.64	20241031	425	51.29	20240419	999	-35.64	20241031	425	51.29	20240419	N	004870	500	562 억	129769	N	N	0	N	N
129	20241209	090158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	646	-4	5	-0.62	35172230	54133	0.31	650	652	646	845	455	650	649.73	0.12	0	965	819	734	687	602	555	711	579	562	195	500	460	1	1	112419447	726	15.76	0.43	12	0.05	41.00	1493.00	999	20241031	-35.34	425	20240419	52.00	999	-35.34	20241031	425	52.00	20240419	999	-35.34	20241031	425	52.00	20240419	N	004870	500	562 억	129769	N	N	0	N	N
130	20241206	160158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	650	37	2	6.04	12377894598	17413995	883.56	705	772	640	796	430	613	710.83	0.67	0	-619336	694	653	629	588	564	641	576	562	183	500	440	1	1	112419447	731	15.85	0.44	12	15.49	41.00	1493.00	999	20241031	-34.93	425	20240419	52.94	999	-34.93	20241031	425	52.94	20240419	999	-34.93	20241031	425	52.94	20240419	N	004870	500	562 억	755558	N	N	0	N	N
131	20241206	150157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	670	57	2	9.30	12156458449	17078210	866.52	705	772	640	796	430	613	711.81	0.67	0	-624026	694	653	629	588	564	641	576	562	183	500	440	1	1	112419447	753	16.34	0.45	12	15.19	41.00	1493.00	999	20241031	-32.93	425	20240419	57.65	999	-32.93	20241031	425	57.65	20240419	999	-32.93	20241031	425	57.65	20240419	N	004870	500	562 억	755558	N	N	0	N	N
132	20241206	140157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	660	47	2	7.67	11794394646	16536346	839.03	705	772	640	796	430	613	713.24	0.67	0	-616027	694	653	629	588	564	641	576	562	183	500	440	1	1	112419447	742	16.10	0.44	12	14.71	41.00	1493.00	999	20241031	-33.93	425	20240419	55.29	999	-33.93	20241031	425	55.29	20240419	999	-33.93	20241031	425	55.29	20240419	N	004870	500	562 억	755558	N	N	0	N	N
133	20241206	130158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	645	32	2	5.22	11360747686	15877531	805.60	705	772	640	796	430	613	715.52	0.67	0	-569210	694	653	629	588	564	641	576	562	183	500	440	1	1	112419447	725	15.73	0.43	12	14.12	41.00	1493.00	999	20241031	-35.44	425	20240419	51.76	999	-35.44	20241031	425	51.76	20240419	999	-35.44	20241031	425	51.76	20240419	N	004870	500	562 억	755558	N	N	0	N	N
134	20241206	120158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	670	57	2	9.30	10984426950	15303016	776.45	705	772	652	796	430	613	717.79	0.67	0	-552183	694	653	629	588	564	641	576	562	183	500	440	1	1	112419447	753	16.34	0.45	12	13.61	41.00	1493.00	999	20241031	-32.93	425	20240419	57.65	999	-32.93	20241031	425	57.65	20240419	999	-32.93	20241031	425	57.65	20240419	N	004870	500	562 억	755558	N	N	0	N	N
135	20241206	110158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	671	58	2	9.46	10369408670	14377677	729.50	705	772	663	796	430	613	721.22	0.67	0	-487137	694	653	629	588	564	641	576	562	183	500	440	1	1	112419447	754	16.37	0.45	12	12.79	41.00	1493.00	999	20241031	-32.83	425	20240419	57.88	999	-32.83	20241031	425	57.88	20240419	999	-32.83	20241031	425	57.88	20240419	N	004870	500	562 억	755558	N	N	0	N	N
136	20241206	100157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	689	76	2	12.40	8895840058	12232402	620.65	705	772	684	796	430	613	727.24	0.67	0	-263345	694	653	629	588	564	641	576	562	183	500	440	1	1	112419447	775	16.80	0.46	12	10.88	41.00	1493.00	999	20241031	-31.03	425	20240419	62.12	999	-31.03	20241031	425	62.12	20240419	999	-31.03	20241031	425	62.12	20240419	N	004870	500	562 억	755558	N	N	0	N	N
137	20241206	090157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	613	0	3	0.00	0	0	0.00	0	0	0	796	430	613	0.00	0.67	0	0	694	653	629	588	564	641	576	562	183	500	440	1	1	112419447	689	14.95	0.41	12	0.00	41.00	1493.00	999	20241031	-38.64	425	20240419	44.24	999	-38.64	20241031	425	44.24	20240419	999	-38.64	20241031	425	44.24	20240419	N	004870	500	562 억	755558	Y	N	0	N	N
138	20241205	160156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	613	-16	5	-2.54	1077165915	1717975	151.53	630	670	605	817	441	629	627.11	0.82	0	-111421	670	649	637	616	604	643	610	562	188	500	450	1	1	112419447	689	14.95	0.41	12	1.53	41.00	1493.00	999	20241031	-38.64	425	20240419	44.24	999	-38.64	20241031	425	44.24	20240419	999	-38.64	20241031	425	44.24	20240419	N	004870	500	562 억	918003	N	N	0	N	N
139	20241205	150157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	605	-24	5	-3.82	1044386752	1664435	146.81	630	670	605	817	441	629	627.47	0.82	0	-110187	670	649	637	616	604	643	610	562	188	500	450	1	1	112419447	680	14.76	0.41	12	1.48	41.00	1493.00	999	20241031	-39.44	425	20240419	42.35	999	-39.44	20241031	425	42.35	20240419	999	-39.44	20241031	425	42.35	20240419	N	004870	500	562 억	918003	N	N	0	N	N
140	20241205	140156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	615	-14	5	-2.23	938970088	1492028	131.60	630	670	607	817	441	629	629.32	0.82	0	-56845	670	649	637	616	604	643	610	562	188	500	450	1	1	112419447	691	15.00	0.41	12	1.33	41.00	1493.00	999	20241031	-38.44	425	20240419	44.71	999	-38.44	20241031	425	44.71	20240419	999	-38.44	20241031	425	44.71	20240419	N	004870	500	562 억	918003	N	N	0	N	N
141	20241205	130157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	621	-8	5	-1.27	881216694	1398053	123.31	630	670	607	817	441	629	630.32	0.82	0	-60478	670	649	637	616	604	643	610	562	188	500	450	1	1	112419447	698	15.15	0.42	12	1.24	41.00	1493.00	999	20241031	-37.84	425	20240419	46.12	999	-37.84	20241031	425	46.12	20240419	999	-37.84	20241031	425	46.12	20240419	N	004870	500	562 억	918003	N	N	0	N	N
142	20241205	120157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	622	-7	5	-1.11	836142770	1325046	116.87	630	670	607	817	441	629	631.03	0.82	0	-50502	670	649	637	616	604	643	610	562	188	500	450	1	1	112419447	699	15.17	0.42	12	1.18	41.00	1493.00	999	20241031	-37.74	425	20240419	46.35	999	-37.74	20241031	425	46.35	20240419	999	-37.74	20241031	425	46.35	20240419	N	004870	500	562 억	918003	N	N	0	N	N
143	20241205	110156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	629	0	3	0.00	698444164	1104577	97.43	630	670	607	817	441	629	632.32	0.82	0	-146291	670	649	637	616	604	643	610	562	188	500	450	1	1	112419447	707	15.34	0.42	12	0.98	41.00	1493.00	999	20241031	-37.04	425	20240419	48.00	999	-37.04	20241031	425	48.00	20240419	999	-37.04	20241031	425	48.00	20240419	N	004870	500	562 억	918003	N	N	0	N	N
144	20241205	100155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	630	1	2	0.16	500200897	788353	69.54	630	670	607	817	441	629	634.49	0.82	0	-124957	670	649	637	616	604	643	610	562	188	500	450	1	1	112419447	708	15.37	0.42	12	0.70	41.00	1493.00	999	20241031	-36.94	425	20240419	48.24	999	-36.94	20241031	425	48.24	20240419	999	-36.94	20241031	425	48.24	20240419	N	004870	500	562 억	918003	N	N	0	N	N
145	20241205	090156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	639	10	2	1.59	8882636	14081	1.24	630	640	630	817	441	629	630.82	0.82	0	2535	670	649	637	616	604	643	610	562	188	500	450	1	1	112419447	718	15.59	0.43	12	0.01	41.00	1493.00	999	20241031	-36.04	425	20240419	50.35	999	-36.04	20241031	425	50.35	20240419	999	-36.04	20241031	425	50.35	20240419	N	004870	500	562 억	918003	N	N	0	N	N
146	20241204	160154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	629	-36	5	-5.41	710396910	1122125	122.74	639	658	625	864	466	665	633.08	0.89	0	-88747	684	674	655	645	626	679	650	562	199	500	470	1	1	112419447	707	15.34	0.42	12	1.00	41.00	1493.00	999	20241031	-37.04	425	20240419	48.00	999	-37.04	20241031	425	48.00	20240419	999	-37.04	20241031	425	48.00	20240419	N	004870	500	562 억	1003730	N	N	5	N	N
147	20241204	150155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	629	-36	5	-5.41	680521626	1074677	117.55	639	658	625	864	466	665	633.23	0.89	0	-76992	684	674	655	645	626	679	650	562	199	500	470	1	1	112419447	707	15.34	0.42	12	0.96	41.00	1493.00	999	20241031	-37.04	425	20240419	48.00	999	-37.04	20241031	425	48.00	20240419	999	-37.04	20241031	425	48.00	20240419	N	004870	500	562 억	1003730	N	N	5	N	N
148	20241204	140154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	631	-34	5	-5.11	617200959	974051	106.55	639	658	625	864	466	665	633.64	0.89	0	-60938	684	674	655	645	626	679	650	562	199	500	470	1	1	112419447	709	15.39	0.42	12	0.87	41.00	1493.00	999	20241031	-36.84	425	20240419	48.47	999	-36.84	20241031	425	48.47	20240419	999	-36.84	20241031	425	48.47	20240419	N	004870	500	562 억	1003730	N	N	5	N	N
149	20241204	130155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	629	-36	5	-5.41	583403221	920622	100.70	639	658	625	864	466	665	633.71	0.89	0	-33010	684	674	655	645	626	679	650	562	199	500	470	1	1	112419447	707	15.34	0.42	12	0.82	41.00	1493.00	999	20241031	-37.04	425	20240419	48.00	999	-37.04	20241031	425	48.00	20240419	999	-37.04	20241031	425	48.00	20240419	N	004870	500	562 억	1003730	N	N	5	N	N
150	20241204	120154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	632	-33	5	-4.96	514535320	810768	88.69	639	658	625	864	466	665	634.63	0.89	0	-28463	684	674	655	645	626	679	650	562	199	500	470	1	1	112419447	710	15.41	0.42	12	0.72	41.00	1493.00	999	20241031	-36.74	425	20240419	48.71	999	-36.74	20241031	425	48.71	20240419	999	-36.74	20241031	425	48.71	20240419	N	004870	500	562 억	1003730	N	N	5	N	N
151	20241204	110153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	633	-32	5	-4.81	446871639	703086	76.91	639	658	625	864	466	665	635.59	0.89	0	12015	684	674	655	645	626	679	650	562	199	500	470	1	1	112419447	712	15.44	0.42	12	0.63	41.00	1493.00	999	20241031	-36.64	425	20240419	48.94	999	-36.64	20241031	425	48.94	20240419	999	-36.64	20241031	425	48.94	20240419	N	004870	500	562 억	1003730	N	N	5	N	N
152	20241204	100153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	636	-29	5	-4.36	315595326	495010	54.15	639	658	625	864	466	665	637.55	0.89	0	49336	684	674	655	645	626	679	650	562	199	500	470	1	1	112419447	715	15.51	0.43	12	0.44	41.00	1493.00	999	20241031	-36.34	425	20240419	49.65	999	-36.34	20241031	425	49.65	20240419	999	-36.34	20241031	425	49.65	20240419	N	004870	500	562 억	1003730	N	N	5	N	N
153	20241204	090155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	641	-24	5	-3.61	21501367	33575	3.67	639	657	638	864	466	665	640.40	0.89	0	6698	684	674	655	645	626	679	650	562	199	500	470	1	1	112419447	721	15.63	0.43	12	0.03	41.00	1493.00	999	20241031	-35.84	425	20240419	50.82	999	-35.84	20241031	425	50.82	20240419	999	-35.84	20241031	425	50.82	20240419	N	004870	500	562 억	1003730	N	N	5	N	N
154	20241203	160201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	665	22	2	3.42	593191564	908449	94.63	636	665	636	835	451	643	652.95	0.62	0	304261	704	673	655	624	606	664	615	562	192	500	460	1	1	112419447	748	16.22	0.45	12	0.81	41.00	1493.00	999	20241031	-33.43	425	20240419	56.47	999	-33.43	20241031	425	56.47	20240419	999	-33.43	20241031	425	56.47	20240419	N	004870	500	562 억	696830	N	N	5	N	N
155	20241203	150203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	660	17	2	2.64	560991193	859903	89.57	636	665	636	835	451	643	652.39	0.62	0	305850	704	673	655	624	606	664	615	562	192	500	460	1	1	112419447	742	16.10	0.44	12	0.76	41.00	1493.00	999	20241031	-33.93	425	20240419	55.29	999	-33.93	20241031	425	55.29	20240419	999	-33.93	20241031	425	55.29	20240419	N	004870	500	562 억	696830	N	N	0	N	N
156	20241203	140158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	658	15	2	2.33	496686964	762046	79.38	636	665	636	835	451	643	651.78	0.62	0	282037	704	673	655	624	606	664	615	562	192	500	460	1	1	112419447	740	16.05	0.44	12	0.68	41.00	1493.00	999	20241031	-34.13	425	20240419	54.82	999	-34.13	20241031	425	54.82	20240419	999	-34.13	20241031	425	54.82	20240419	N	004870	500	562 억	696830	N	N	0	N	N
157	20241203	130202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	660	17	2	2.64	461121609	707885	73.73	636	665	636	835	451	643	651.41	0.62	0	254001	704	673	655	624	606	664	615	562	192	500	460	1	1	112419447	742	16.10	0.44	12	0.63	41.00	1493.00	999	20241031	-33.93	425	20240419	55.29	999	-33.93	20241031	425	55.29	20240419	999	-33.93	20241031	425	55.29	20240419	N	004870	500	562 억	696830	N	N	0	N	N
158	20241203	120209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	659	16	2	2.49	417207703	641141	66.78	636	665	636	835	451	643	650.73	0.62	0	212927	704	673	655	624	606	664	615	562	192	500	460	1	1	112419447	741	16.07	0.44	12	0.57	41.00	1493.00	999	20241031	-34.03	425	20240419	55.06	999	-34.03	20241031	425	55.06	20240419	999	-34.03	20241031	425	55.06	20240419	N	004870	500	562 억	696830	N	N	0	N	N
159	20241203	110201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	655	12	2	1.87	380005323	584571	60.89	636	665	636	835	451	643	650.06	0.62	0	218573	704	673	655	624	606	664	615	562	192	500	460	1	1	112419447	736	15.98	0.44	12	0.52	41.00	1493.00	999	20241031	-34.43	425	20240419	54.12	999	-34.43	20241031	425	54.12	20240419	999	-34.43	20241031	425	54.12	20240419	N	004870	500	562 억	696830	N	N	0	N	N
160	20241203	100156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	654	11	2	1.71	271241457	418228	43.56	636	665	636	835	451	643	648.55	0.62	0	162051	704	673	655	624	606	664	615	562	192	500	460	1	1	112419447	735	15.95	0.44	12	0.37	41.00	1493.00	999	20241031	-34.53	425	20240419	53.88	999	-34.53	20241031	425	53.88	20240419	999	-34.53	20241031	425	53.88	20240419	N	004870	500	562 억	696830	N	N	0	N	N
161	20241203	090155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	653	10	2	1.56	4424458	6918	0.72	636	653	636	835	451	643	639.56	0.62	0	3608	704	673	655	624	606	664	615	562	192	500	460	1	1	112419447	734	15.93	0.44	12	0.01	41.00	1493.00	999	20241031	-34.63	425	20240419	53.65	999	-34.63	20241031	425	53.65	20240419	999	-34.63	20241031	425	53.65	20240419	N	004870	500	562 억	696830	N	N	0	N	N
162	20241202	160152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	643	-8	5	-1.23	629185435	956679	75.64	651	686	637	846	456	651	657.68	0.65	0	-35077	706	678	659	631	612	669	622	562	195	500	460	1	1	112419447	723	15.68	0.43	12	0.85	41.00	1493.00	999	20241031	-35.64	425	20240419	51.29	999	-35.64	20241031	425	51.29	20240419	999	-35.64	20241031	425	51.29	20240419	N	004870	500	562 억	727704	N	N	0	N	N
163	20241202	150156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	643	-8	5	-1.23	592648194	899589	71.13	651	686	641	846	456	651	658.80	0.65	0	-35435	706	678	659	631	612	669	622	562	195	500	460	1	1	112419447	723	15.68	0.43	12	0.80	41.00	1493.00	999	20241031	-35.64	425	20240419	51.29	999	-35.64	20241031	425	51.29	20240419	999	-35.64	20241031	425	51.29	20240419	N	004870	500	562 억	727704	N	N	0	N	N
164	20241202	140157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	647	-4	5	-0.61	543103797	822748	65.05	651	686	642	846	456	651	660.11	0.65	0	-36793	706	678	659	631	612	669	622	562	195	500	460	1	1	112419447	727	15.78	0.43	12	0.73	41.00	1493.00	999	20241031	-35.24	425	20240419	52.24	999	-35.24	20241031	425	52.24	20240419	999	-35.24	20241031	425	52.24	20240419	N	004870	500	562 억	727704	N	N	0	N	N
165	20241202	130158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	645	-6	5	-0.92	515722226	780361	61.70	651	686	642	846	456	651	660.88	0.65	0	-48271	706	678	659	631	612	669	622	562	195	500	460	1	1	112419447	725	15.73	0.43	12	0.69	41.00	1493.00	999	20241031	-35.44	425	20240419	51.76	999	-35.44	20241031	425	51.76	20240419	999	-35.44	20241031	425	51.76	20240419	N	004870	500	562 억	727704	N	N	0	N	N
166	20241202	120202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	649	-2	5	-0.31	493374601	745765	58.96	651	686	642	846	456	651	661.57	0.65	0	-43397	706	678	659	631	612	669	622	562	195	500	460	1	1	112419447	730	15.83	0.43	12	0.66	41.00	1493.00	999	20241031	-35.04	425	20240419	52.71	999	-35.04	20241031	425	52.71	20240419	999	-35.04	20241031	425	52.71	20240419	N	004870	500	562 억	727704	N	N	0	N	N
167	20241202	110152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	650	-1	5	-0.15	466817663	704932	55.74	651	686	642	846	456	651	662.22	0.65	0	-28291	706	678	659	631	612	669	622	562	195	500	460	1	1	112419447	731	15.85	0.44	12	0.63	41.00	1493.00	999	20241031	-34.93	425	20240419	52.94	999	-34.93	20241031	425	52.94	20240419	999	-34.93	20241031	425	52.94	20240419	N	004870	500	562 억	727704	N	N	0	N	N
168	20241202	100152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	657	6	2	0.92	397090622	597607	47.25	651	686	642	846	456	651	664.47	0.65	0	-39589	706	678	659	631	612	669	622	562	195	500	460	1	1	112419447	739	16.02	0.44	12	0.53	41.00	1493.00	999	20241031	-34.23	425	20240419	54.59	999	-34.23	20241031	425	54.59	20240419	999	-34.23	20241031	425	54.59	20240419	N	004870	500	562 억	727704	N	N	0	N	N
169	20241202	090153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	651	0	3	0.00	3807424	5846	0.46	651	656	651	846	456	651	651.30	0.65	0	-2269	706	678	659	631	612	669	622	562	195	500	460	1	1	112419447	732	15.88	0.44	12	0.01	41.00	1493.00	999	20241031	-34.83	425	20240419	53.18	999	-34.83	20241031	425	53.18	20240419	999	-34.83	20241031	425	53.18	20240419	N	004870	500	562 억	727704	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History