KissMeData/006390/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160224	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	13550	20	2	0.15	85811080	6325	18.22	13530	13620	13530	17580	9480	13530	13567.17	0.33	-1813	-1983	14516	14022	13756	13262	12996	13890	13130	966	4050	5000	10010	10	1	19327672	2619	7.47	0.67	12	0.03	1814.00	20229.00	17200	20240607	-21.22	13100	20241209	3.44	17200	-21.22	20240607	13100	3.44	20241209	17200	-21.22	20240607	13100	3.44	20241209	0.30	N	006390	5000	966 억	63306	N	N	0	N	N
3	20241231	150225	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	13550	20	2	0.15	85811080	6325	18.22	13530	13620	13530	17580	9480	13530	13567.17	0.33	-1813	-1983	14516	14022	13756	13262	12996	13890	13130	966	4050	5000	10010	10	1	19327672	2619	7.47	0.67	12	0.03	1814.00	20229.00	17200	20240607	-21.22	13100	20241209	3.44	17200	-21.22	20240607	13100	3.44	20241209	17200	-21.22	20240607	13100	3.44	20241209	0.30	N	006390	5000	966 억	63306	N	N	0	N	N
4	20241231	140224	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	13550	20	2	0.15	85811080	6325	18.22	13530	13620	13530	17580	9480	13530	13567.17	0.33	-1813	-1983	14516	14022	13756	13262	12996	13890	13130	966	4050	5000	10010	10	1	19327672	2619	7.47	0.67	12	0.03	1814.00	20229.00	17200	20240607	-21.22	13100	20241209	3.44	17200	-21.22	20240607	13100	3.44	20241209	17200	-21.22	20240607	13100	3.44	20241209	0.30	N	006390	5000	966 억	63306	N	N	0	N	N
5	20241231	130224	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	13550	20	2	0.15	85811080	6325	18.22	13530	13620	13530	17580	9480	13530	13567.17	0.33	-1813	-1983	14516	14022	13756	13262	12996	13890	13130	966	4050	5000	10010	10	1	19327672	2619	7.47	0.67	12	0.03	1814.00	20229.00	17200	20240607	-21.22	13100	20241209	3.44	17200	-21.22	20240607	13100	3.44	20241209	17200	-21.22	20240607	13100	3.44	20241209	0.30	N	006390	5000	966 억	63306	N	N	0	N	N
6	20241231	120223	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	13550	20	2	0.15	85811080	6325	18.22	13530	13620	13530	17580	9480	13530	13567.17	0.33	-1813	-1983	14516	14022	13756	13262	12996	13890	13130	966	4050	5000	10010	10	1	19327672	2619	7.47	0.67	12	0.03	1814.00	20229.00	17200	20240607	-21.22	13100	20241209	3.44	17200	-21.22	20240607	13100	3.44	20241209	17200	-21.22	20240607	13100	3.44	20241209	0.30	N	006390	5000	966 억	63306	N	N	0	N	N
7	20241231	110223	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	13550	20	2	0.15	85811080	6325	18.22	13530	13620	13530	17580	9480	13530	13567.17	0.33	-1813	-1983	14516	14022	13756	13262	12996	13890	13130	966	4050	5000	10010	10	1	19327672	2619	7.47	0.67	12	0.03	1814.00	20229.00	17200	20240607	-21.22	13100	20241209	3.44	17200	-21.22	20240607	13100	3.44	20241209	17200	-21.22	20240607	13100	3.44	20241209	0.30	N	006390	5000	966 억	63306	N	N	0	N	N
8	20241231	100225	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	13550	20	2	0.15	85811080	6325	18.22	13530	13620	13530	17580	9480	13530	13567.17	0.33	-1813	-1983	14516	14022	13756	13262	12996	13890	13130	966	4050	5000	10010	10	1	19327672	2619	7.47	0.67	12	0.03	1814.00	20229.00	17200	20240607	-21.22	13100	20241209	3.44	17200	-21.22	20240607	13100	3.44	20241209	17200	-21.22	20240607	13100	3.44	20241209	0.30	N	006390	5000	966 억	63306	N	N	0	N	N
9	20241231	090225	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	13550	20	2	0.15	85811080	6325	18.22	13530	13620	13530	17580	9480	13530	13567.17	0.33	-1813	-1983	14516	14022	13756	13262	12996	13890	13130	966	4050	5000	10010	10	1	19327672	2619	7.47	0.67	12	0.03	1814.00	20229.00	17200	20240607	-21.22	13100	20241209	3.44	17200	-21.22	20240607	13100	3.44	20241209	17200	-21.22	20240607	13100	3.44	20241209	0.30	N	006390	5000	966 억	63306	N	N	0	N	N
10	20241230	160223	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	13550	20	2	0.15	85811080	6325	18.22	13530	13620	13530	17580	9480	13530	13567.17	0.34	0	-1983	14516	14022	13756	13262	12996	13890	13130	966	4050	5000	10010	10	1	19327672	2619	7.47	0.67	12	0.03	1814.00	20229.00	17200	20240607	-21.22	13100	20241209	3.44	17200	-21.22	20240607	13100	3.44	20241209	17200	-21.22	20240607	13100	3.44	20241209	0.30	N	006390	5000	966 억	65119	N	N	0	N	N
11	20241230	150224	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	13570	40	2	0.30	80334150	5921	17.06	13530	13620	13530	17580	9480	13530	13567.67	0.34	0	-1914	14516	14022	13756	13262	12996	13890	13130	966	4050	5000	10010	10	1	19327672	2623	7.48	0.67	12	0.03	1814.00	20229.00	17200	20240607	-21.10	13100	20241209	3.59	17200	-21.10	20240607	13100	3.59	20241209	17200	-21.10	20240607	13100	3.59	20241209	0.30	N	006390	5000	966 억	65119	N	N	0	N	N
12	20241230	140224	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	13550	20	2	0.15	73919000	5448	15.70	13530	13620	13530	17580	9480	13530	13568.10	0.34	0	-1653	14516	14022	13756	13262	12996	13890	13130	966	4050	5000	10010	10	1	19327672	2619	7.47	0.67	12	0.03	1814.00	20229.00	17200	20240607	-21.22	13100	20241209	3.44	17200	-21.22	20240607	13100	3.44	20241209	17200	-21.22	20240607	13100	3.44	20241209	0.30	N	006390	5000	966 억	65119	N	N	0	N	N
13	20241230	130224	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	13580	50	2	0.37	60919840	4491	12.94	13530	13620	13530	17580	9480	13530	13564.87	0.34	0	-1104	14516	14022	13756	13262	12996	13890	13130	966	4050	5000	10010	10	1	19327672	2625	7.49	0.67	12	0.02	1814.00	20229.00	17200	20240607	-21.05	13100	20241209	3.66	17200	-21.05	20240607	13100	3.66	20241209	17200	-21.05	20240607	13100	3.66	20241209	0.30	N	006390	5000	966 억	65119	N	N	0	N	N
14	20241230	120223	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	13590	60	2	0.44	59139830	4360	12.56	13530	13620	13530	17580	9480	13530	13564.18	0.34	0	-1094	14516	14022	13756	13262	12996	13890	13130	966	4050	5000	10010	10	1	19327672	2627	7.49	0.67	12	0.02	1814.00	20229.00	17200	20240607	-20.99	13100	20241209	3.74	17200	-20.99	20240607	13100	3.74	20241209	17200	-20.99	20240607	13100	3.74	20241209	0.30	N	006390	5000	966 억	65119	N	N	0	N	N
15	20241230	110224	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	13580	50	2	0.37	46580140	3436	9.90	13530	13620	13530	17580	9480	13530	13556.50	0.34	0	-891	14516	14022	13756	13262	12996	13890	13130	966	4050	5000	10010	10	1	19327672	2625	7.49	0.67	12	0.02	1814.00	20229.00	17200	20240607	-21.05	13100	20241209	3.66	17200	-21.05	20240607	13100	3.66	20241209	17200	-21.05	20240607	13100	3.66	20241209	0.30	N	006390	5000	966 억	65119	N	N	0	N	N
16	20241230	100224	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	13560	30	2	0.22	39509860	2915	8.40	13530	13620	13530	17580	9480	13530	13553.98	0.34	0	-928	14516	14022	13756	13262	12996	13890	13130	966	4050	5000	10010	10	1	19327672	2621	7.48	0.67	12	0.02	1814.00	20229.00	17200	20240607	-21.16	13100	20241209	3.51	17200	-21.16	20240607	13100	3.51	20241209	17200	-21.16	20240607	13100	3.51	20241209	0.30	N	006390	5000	966 억	65119	N	N	0	N	N
17	20241230	090225	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	13530	0	3	0.00	4370210	323	0.93	13530	13550	13530	17580	9480	13530	13530.06	0.34	0	-76	14516	14022	13756	13262	12996	13890	13130	966	4050	5000	10010	10	1	19327672	2615	7.46	0.67	12	0.00	1814.00	20229.00	17200	20240607	-21.34	13100	20241209	3.28	17200	-21.34	20240607	13100	3.28	20241209	17200	-21.34	20240607	13100	3.28	20241209	0.30	N	006390	5000	966 억	65119	N	N	0	N	N
18	20241227	160223	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13530	-1020	5	-7.01	475509450	34709	83.99	14220	14250	13490	18910	10190	14550	13699.90	0.40	0	-10592	15356	14952	14596	14192	13836	15155	14395	966	4360	5000	10760	10	1	19327672	2615	7.46	0.67	12	0.18	1814.00	20229.00	17200	20240607	-21.34	13100	20241209	3.28	17200	-21.34	20240607	13100	3.28	20241209	17200	-21.34	20240607	13100	3.28	20241209	0.30	N	006390	5000	966 억	77336	N	N	0	N	N
19	20241227	150223	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13540	-1010	5	-6.94	445691340	32502	78.65	14220	14250	13490	18910	10190	14550	13712.74	0.40	0	-10374	15356	14952	14596	14192	13836	15155	14395	966	4360	5000	10760	10	1	19327672	2617	7.46	0.67	12	0.17	1814.00	20229.00	17200	20240607	-21.28	13100	20241209	3.36	17200	-21.28	20240607	13100	3.36	20241209	17200	-21.28	20240607	13100	3.36	20241209	0.30	N	006390	5000	966 억	77336	N	N	0	N	N
20	20241227	140225	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13530	-1020	5	-7.01	432919330	31559	76.37	14220	14250	13490	18910	10190	14550	13717.78	0.40	0	-9807	15356	14952	14596	14192	13836	15155	14395	966	4360	5000	10760	10	1	19327672	2615	7.46	0.67	12	0.16	1814.00	20229.00	17200	20240607	-21.34	13100	20241209	3.28	17200	-21.34	20240607	13100	3.28	20241209	17200	-21.34	20240607	13100	3.28	20241209	0.30	N	006390	5000	966 억	77336	N	N	0	N	N
21	20241227	130224	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13520	-1030	5	-7.08	408933050	29785	72.08	14220	14250	13490	18910	10190	14550	13729.50	0.40	0	-8876	15356	14952	14596	14192	13836	15155	14395	966	4360	5000	10760	10	1	19327672	2613	7.45	0.67	12	0.15	1814.00	20229.00	17200	20240607	-21.40	13100	20241209	3.21	17200	-21.40	20240607	13100	3.21	20241209	17200	-21.40	20240607	13100	3.21	20241209	0.30	N	006390	5000	966 억	77336	N	N	0	N	N
22	20241227	120222	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13530	-1020	5	-7.01	389898500	28378	68.67	14220	14250	13490	18910	10190	14550	13739.46	0.40	0	-7886	15356	14952	14596	14192	13836	15155	14395	966	4360	5000	10760	10	1	19327672	2615	7.46	0.67	12	0.15	1814.00	20229.00	17200	20240607	-21.34	13100	20241209	3.28	17200	-21.34	20240607	13100	3.28	20241209	17200	-21.34	20240607	13100	3.28	20241209	0.30	N	006390	5000	966 억	77336	N	N	0	N	N
23	20241227	110223	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13560	-990	5	-6.80	325144170	23586	57.07	14220	14250	13560	18910	10190	14550	13785.47	0.40	0	-7755	15356	14952	14596	14192	13836	15155	14395	966	4360	5000	10760	10	1	19327672	2621	7.48	0.67	12	0.12	1814.00	20229.00	17200	20240607	-21.16	13100	20241209	3.51	17200	-21.16	20240607	13100	3.51	20241209	17200	-21.16	20240607	13100	3.51	20241209	0.30	N	006390	5000	966 억	77336	N	N	0	N	N
24	20241227	100223	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13730	-820	5	-5.64	241630900	17455	42.24	14220	14250	13600	18910	10190	14550	13843.08	0.40	0	-5011	15356	14952	14596	14192	13836	15155	14395	966	4360	5000	10760	10	1	19327672	2654	7.57	0.68	12	0.09	1814.00	20229.00	17200	20240607	-20.17	13100	20241209	4.81	17200	-20.17	20240607	13100	4.81	20241209	17200	-20.17	20240607	13100	4.81	20241209	0.30	N	006390	5000	966 억	77336	N	N	0	N	N
25	20241227	090225	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13810	-740	5	-5.09	63011400	4481	10.84	14220	14250	13600	18910	10190	14550	14061.91	0.40	0	1130	15356	14952	14596	14192	13836	15155	14395	966	4360	5000	10760	10	1	19327672	2669	7.61	0.68	12	0.02	1814.00	20229.00	17200	20240607	-19.71	13100	20241209	5.42	17200	-19.71	20240607	13100	5.42	20241209	17200	-19.71	20240607	13100	5.42	20241209	0.30	N	006390	5000	966 억	77336	N	N	0	N	N
26	20241226	160223	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14550	310	2	2.18	597738770	41000	407.31	14240	15000	14240	18510	9970	14240	14579.00	0.35	0	10631	14420	14330	14240	14150	14060	14285	14105	966	4270	5000	10530	10	1	19327672	2812	8.02	0.72	12	0.21	1814.00	20229.00	17200	20240607	-15.41	13100	20241209	11.07	17200	-15.41	20240607	13100	11.07	20241209	17200	-15.41	20240607	13100	11.07	20241209	0.29	N	006390	5000	966 억	67987	N	N	0	N	N
27	20241226	150222	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14650	410	2	2.88	506370080	34722	344.94	14240	15000	14240	18510	9970	14240	14583.55	0.35	0	9978	14420	14330	14240	14150	14060	14285	14105	966	4270	5000	10530	10	1	19327672	2832	8.08	0.72	12	0.18	1814.00	20229.00	17200	20240607	-14.83	13100	20241209	11.83	17200	-14.83	20240607	13100	11.83	20241209	17200	-14.83	20240607	13100	11.83	20241209	0.29	N	006390	5000	966 억	67987	N	N	0	N	N
28	20241226	140222	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14530	290	2	2.04	473946450	32502	322.89	14240	15000	14240	18510	9970	14240	14582.07	0.35	0	9283	14420	14330	14240	14150	14060	14285	14105	966	4270	5000	10530	10	1	19327672	2808	8.01	0.72	12	0.17	1814.00	20229.00	17200	20240607	-15.52	13100	20241209	10.92	17200	-15.52	20240607	13100	10.92	20241209	17200	-15.52	20240607	13100	10.92	20241209	0.29	N	006390	5000	966 억	67987	N	N	0	N	N
29	20241226	130223	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14590	350	2	2.46	346906290	23750	235.94	14240	15000	14240	18510	9970	14240	14606.58	0.35	0	6829	14420	14330	14240	14150	14060	14285	14105	966	4270	5000	10530	10	1	19327672	2820	8.04	0.72	12	0.12	1814.00	20229.00	17200	20240607	-15.17	13100	20241209	11.37	17200	-15.17	20240607	13100	11.37	20241209	17200	-15.17	20240607	13100	11.37	20241209	0.29	N	006390	5000	966 억	67987	N	N	0	N	N
30	20241226	120223	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14720	480	2	3.37	242933520	16676	165.67	14240	15000	14240	18510	9970	14240	14567.85	0.35	0	4565	14420	14330	14240	14150	14060	14285	14105	966	4270	5000	10530	10	1	19327672	2845	8.11	0.73	12	0.09	1814.00	20229.00	17200	20240607	-14.42	13100	20241209	12.37	17200	-14.42	20240607	13100	12.37	20241209	17200	-14.42	20240607	13100	12.37	20241209	0.29	N	006390	5000	966 억	67987	N	N	0	N	N
31	20241226	110222	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14530	290	2	2.04	202959630	13943	138.52	14240	15000	14240	18510	9970	14240	14556.38	0.35	0	3735	14420	14330	14240	14150	14060	14285	14105	966	4270	5000	10530	10	1	19327672	2808	8.01	0.72	12	0.07	1814.00	20229.00	17200	20240607	-15.52	13100	20241209	10.92	17200	-15.52	20240607	13100	10.92	20241209	17200	-15.52	20240607	13100	10.92	20241209	0.29	N	006390	5000	966 억	67987	N	N	0	N	N
32	20241226	100222	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14600	360	2	2.53	182815670	12559	124.77	14240	15000	14240	18510	9970	14240	14556.55	0.35	0	3040	14420	14330	14240	14150	14060	14285	14105	966	4270	5000	10530	10	1	19327672	2822	8.05	0.72	12	0.06	1814.00	20229.00	17200	20240607	-15.12	13100	20241209	11.45	17200	-15.12	20240607	13100	11.45	20241209	17200	-15.12	20240607	13100	11.45	20241209	0.29	N	006390	5000	966 억	67987	N	N	0	N	N
33	20241226	090222	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14400	160	2	1.12	32684380	2240	22.25	14240	15000	14240	18510	9970	14240	14591.24	0.35	0	-70	14420	14330	14240	14150	14060	14285	14105	966	4270	5000	10530	10	1	19327672	2783	7.94	0.71	12	0.01	1814.00	20229.00	17200	20240607	-16.28	13100	20241209	9.92	17200	-16.28	20240607	13100	9.92	20241209	17200	-16.28	20240607	13100	9.92	20241209	0.29	N	006390	5000	966 억	67987	N	N	0	N	N
34	20241224	160222	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14240	10	2	0.07	143405460	10065	122.04	14330	14330	14150	18490	9970	14230	14247.93	0.34	0	2491	14430	14330	14150	14050	13870	14380	14100	966	4260	5000	10530	10	1	19327672	2752	7.85	0.70	12	0.05	1814.00	20229.00	17200	20240607	-17.21	13100	20241209	8.70	17200	-17.21	20240607	13100	8.70	20241209	17200	-17.21	20240607	13100	8.70	20241209	0.29	N	006390	5000	966 억	65526	N	N	21	N	N
35	20241224	150222	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14250	20	2	0.14	136613620	9588	116.26	14330	14330	14150	18490	9970	14230	14248.40	0.34	0	2392	14430	14330	14150	14050	13870	14380	14100	966	4260	5000	10530	10	1	19327672	2754	7.86	0.70	12	0.05	1814.00	20229.00	17200	20240607	-17.15	13100	20241209	8.78	17200	-17.15	20240607	13100	8.78	20241209	17200	-17.15	20240607	13100	8.78	20241209	0.29	N	006390	5000	966 억	65526	N	N	21	N	N
36	20241224	140221	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14300	70	2	0.49	100282940	7038	85.34	14330	14330	14150	18490	9970	14230	14248.78	0.34	0	1711	14430	14330	14150	14050	13870	14380	14100	966	4260	5000	10530	10	1	19327672	2764	7.88	0.71	12	0.04	1814.00	20229.00	17200	20240607	-16.86	13100	20241209	9.16	17200	-16.86	20240607	13100	9.16	20241209	17200	-16.86	20240607	13100	9.16	20241209	0.29	N	006390	5000	966 억	65526	N	N	21	N	N
37	20241224	130222	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14270	40	2	0.28	84350150	5923	71.82	14330	14330	14150	18490	9970	14230	14241.12	0.34	0	1555	14430	14330	14150	14050	13870	14380	14100	966	4260	5000	10530	10	1	19327672	2758	7.87	0.71	12	0.03	1814.00	20229.00	17200	20240607	-17.03	13100	20241209	8.93	17200	-17.03	20240607	13100	8.93	20241209	17200	-17.03	20240607	13100	8.93	20241209	0.29	N	006390	5000	966 억	65526	N	N	21	N	N
38	20241224	120221	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14280	50	2	0.35	81851770	5748	69.70	14330	14330	14150	18490	9970	14230	14240.04	0.34	0	1413	14430	14330	14150	14050	13870	14380	14100	966	4260	5000	10530	10	1	19327672	2760	7.87	0.71	12	0.03	1814.00	20229.00	17200	20240607	-16.98	13100	20241209	9.01	17200	-16.98	20240607	13100	9.01	20241209	17200	-16.98	20240607	13100	9.01	20241209	0.29	N	006390	5000	966 억	65526	N	N	21	N	N
39	20241224	110222	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14270	40	2	0.28	67612010	4750	57.60	14330	14330	14150	18490	9970	14230	14234.11	0.34	0	1409	14430	14330	14150	14050	13870	14380	14100	966	4260	5000	10530	10	1	19327672	2758	7.87	0.71	12	0.02	1814.00	20229.00	17200	20240607	-17.03	13100	20241209	8.93	17200	-17.03	20240607	13100	8.93	20241209	17200	-17.03	20240607	13100	8.93	20241209	0.29	N	006390	5000	966 억	65526	N	N	21	N	N
40	20241224	100221	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14290	60	2	0.42	17876240	1251	15.17	14330	14330	14230	18490	9970	14230	14289.56	0.34	0	131	14430	14330	14150	14050	13870	14380	14100	966	4260	5000	10530	10	1	19327672	2762	7.88	0.71	12	0.01	1814.00	20229.00	17200	20240607	-16.92	13100	20241209	9.08	17200	-16.92	20240607	13100	9.08	20241209	17200	-16.92	20240607	13100	9.08	20241209	0.29	N	006390	5000	966 억	65526	N	N	21	N	N
41	20241224	090223	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14230	0	3	0.00	3579930	251	3.04	14330	14330	14230	18490	9970	14230	14262.67	0.34	0	140	14430	14330	14150	14050	13870	14380	14100	966	4260	5000	10530	10	1	19327672	2750	7.84	0.70	12	0.00	1814.00	20229.00	17200	20240607	-17.27	13100	20241209	8.63	17200	-17.27	20240607	13100	8.63	20241209	17200	-17.27	20240607	13100	8.63	20241209	0.29	N	006390	5000	966 억	65526	N	N	21	N	N
42	20241223	160221	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14230	100	2	0.71	116842000	8247	75.42	14130	14250	13970	18360	9900	14130	14167.82	0.34	0	115	14390	14260	14150	14020	13910	14205	13965	966	4230	5000	10450	10	1	19327672	2750	7.84	0.70	12	0.04	1814.00	20229.00	17200	20240607	-17.27	13100	20241209	8.63	17200	-17.27	20240607	13100	8.63	20241209	17200	-17.27	20240607	13100	8.63	20241209	0.30	N	006390	5000	966 억	65722	N	N	21	N	N
43	20241223	150221	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14230	100	2	0.71	116272830	8207	75.05	14130	14250	13970	18360	9900	14130	14167.52	0.34	0	87	14390	14260	14150	14020	13910	14205	13965	966	4230	5000	10450	10	1	19327672	2750	7.84	0.70	12	0.04	1814.00	20229.00	17200	20240607	-17.27	13100	20241209	8.63	17200	-17.27	20240607	13100	8.63	20241209	17200	-17.27	20240607	13100	8.63	20241209	0.30	N	006390	5000	966 억	65722	N	N	3	N	N
44	20241223	140221	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14240	110	2	0.78	111931870	7902	72.26	14130	14250	13970	18360	9900	14130	14165.01	0.34	0	25	14390	14260	14150	14020	13910	14205	13965	966	4230	5000	10450	10	1	19327672	2752	7.85	0.70	12	0.04	1814.00	20229.00	17200	20240607	-17.21	13100	20241209	8.70	17200	-17.21	20240607	13100	8.70	20241209	17200	-17.21	20240607	13100	8.70	20241209	0.30	N	006390	5000	966 억	65722	N	N	3	N	N
45	20241223	130222	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14200	70	2	0.50	93740690	6624	60.58	14130	14250	13970	18360	9900	14130	14151.67	0.34	0	-92	14390	14260	14150	14020	13910	14205	13965	966	4230	5000	10450	10	1	19327672	2745	7.83	0.70	12	0.03	1814.00	20229.00	17200	20240607	-17.44	13100	20241209	8.40	17200	-17.44	20240607	13100	8.40	20241209	17200	-17.44	20240607	13100	8.40	20241209	0.30	N	006390	5000	966 억	65722	N	N	3	N	N
46	20241223	120221	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14180	50	2	0.35	88445110	6251	57.17	14130	14250	13970	18360	9900	14130	14148.95	0.34	0	-114	14390	14260	14150	14020	13910	14205	13965	966	4230	5000	10450	10	1	19327672	2741	7.82	0.70	12	0.03	1814.00	20229.00	17200	20240607	-17.56	13100	20241209	8.24	17200	-17.56	20240607	13100	8.24	20241209	17200	-17.56	20240607	13100	8.24	20241209	0.30	N	006390	5000	966 억	65722	N	N	3	N	N
47	20241223	110221	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14140	10	2	0.07	62703310	4432	40.53	14130	14250	13970	18360	9900	14130	14147.86	0.34	0	-152	14390	14260	14150	14020	13910	14205	13965	966	4230	5000	10450	10	1	19327672	2733	7.79	0.70	12	0.02	1814.00	20229.00	17200	20240607	-17.79	13100	20241209	7.94	17200	-17.79	20240607	13100	7.94	20241209	17200	-17.79	20240607	13100	7.94	20241209	0.30	N	006390	5000	966 억	65722	N	N	3	N	N
48	20241223	100221	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14200	70	2	0.50	38367520	2715	24.83	14130	14250	13970	18360	9900	14130	14131.68	0.34	0	-135	14390	14260	14150	14020	13910	14205	13965	966	4230	5000	10450	10	1	19327672	2745	7.83	0.70	12	0.01	1814.00	20229.00	17200	20240607	-17.44	13100	20241209	8.40	17200	-17.44	20240607	13100	8.40	20241209	17200	-17.44	20240607	13100	8.40	20241209	0.30	N	006390	5000	966 억	65722	N	N	3	N	N
49	20241223	090221	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13970	-160	5	-1.13	6660030	473	4.33	14130	14130	13970	18360	9900	14130	14080.40	0.34	0	236	14390	14260	14150	14020	13910	14205	13965	966	4230	5000	10450	10	1	19327672	2700	7.70	0.69	12	0.00	1814.00	20229.00	17200	20240607	-18.78	13100	20241209	6.64	17200	-18.78	20240607	13100	6.64	20241209	17200	-18.78	20240607	13100	6.64	20241209	0.30	N	006390	5000	966 억	65722	N	N	3	N	N
50	20241220	160220	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14130	0	3	0.00	154404880	10935	122.34	14280	14280	14040	18360	9900	14130	14120.25	0.34	0	699	14410	14270	13990	13850	13570	14340	13920	966	4230	5000	10450	10	1	19327672	2731	7.79	0.70	12	0.06	1814.00	20229.00	17200	20240607	-17.85	13100	20241209	7.86	17200	-17.85	20240607	13100	7.86	20241209	17200	-17.85	20240607	13100	7.86	20241209	0.30	N	006390	5000	966 억	65529	N	N	3	N	N
51	20241220	150220	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14050	-80	5	-0.57	145527830	10306	115.31	14280	14280	14040	18360	9900	14130	14120.69	0.34	0	206	14410	14270	13990	13850	13570	14340	13920	966	4230	5000	10450	10	1	19327672	2716	7.75	0.69	12	0.05	1814.00	20229.00	17200	20240607	-18.31	13100	20241209	7.25	17200	-18.31	20240607	13100	7.25	20241209	17200	-18.31	20240607	13100	7.25	20241209	0.30	N	006390	5000	966 억	65529	N	N	0	N	N
52	20241220	140220	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14060	-70	5	-0.50	139764510	9896	110.72	14280	14280	14050	18360	9900	14130	14123.33	0.34	0	109	14410	14270	13990	13850	13570	14340	13920	966	4230	5000	10450	10	1	19327672	2717	7.75	0.70	12	0.05	1814.00	20229.00	17200	20240607	-18.26	13100	20241209	7.33	17200	-18.26	20240607	13100	7.33	20241209	17200	-18.26	20240607	13100	7.33	20241209	0.30	N	006390	5000	966 억	65529	N	N	0	N	N
53	20241220	130220	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14080	-50	5	-0.35	138764790	9825	109.92	14280	14280	14050	18360	9900	14130	14123.64	0.34	0	111	14410	14270	13990	13850	13570	14340	13920	966	4230	5000	10450	10	1	19327672	2721	7.76	0.70	12	0.05	1814.00	20229.00	17200	20240607	-18.14	13100	20241209	7.48	17200	-18.14	20240607	13100	7.48	20241209	17200	-18.14	20240607	13100	7.48	20241209	0.30	N	006390	5000	966 억	65529	N	N	0	N	N
54	20241220	120219	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14150	20	2	0.14	109733220	7765	86.88	14280	14280	14050	18360	9900	14130	14131.77	0.34	0	-72	14410	14270	13990	13850	13570	14340	13920	966	4230	5000	10450	10	1	19327672	2735	7.80	0.70	12	0.04	1814.00	20229.00	17200	20240607	-17.73	13100	20241209	8.02	17200	-17.73	20240607	13100	8.02	20241209	17200	-17.73	20240607	13100	8.02	20241209	0.30	N	006390	5000	966 억	65529	N	N	0	N	N
55	20241220	110219	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14160	30	2	0.21	104536180	7398	82.77	14280	14280	14050	18360	9900	14130	14130.33	0.34	0	-159	14410	14270	13990	13850	13570	14340	13920	966	4230	5000	10450	10	1	19327672	2737	7.81	0.70	12	0.04	1814.00	20229.00	17200	20240607	-17.67	13100	20241209	8.09	17200	-17.67	20240607	13100	8.09	20241209	17200	-17.67	20240607	13100	8.09	20241209	0.30	N	006390	5000	966 억	65529	N	N	0	N	N
56	20241220	100220	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14150	20	2	0.14	80461600	5701	63.78	14280	14280	14050	18360	9900	14130	14113.59	0.34	0	727	14410	14270	13990	13850	13570	14340	13920	966	4230	5000	10450	10	1	19327672	2735	7.80	0.70	12	0.03	1814.00	20229.00	17200	20240607	-17.73	13100	20241209	8.02	17200	-17.73	20240607	13100	8.02	20241209	17200	-17.73	20240607	13100	8.02	20241209	0.30	N	006390	5000	966 억	65529	N	N	0	N	N
57	20241220	090220	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14130	0	3	0.00	1268970	89	1.00	14280	14280	14130	18360	9900	14130	14258.09	0.34	0	-19	14410	14270	13990	13850	13570	14340	13920	966	4230	5000	10450	10	1	19327672	2731	7.79	0.70	12	0.00	1814.00	20229.00	17200	20240607	-17.85	13100	20241209	7.86	17200	-17.85	20240607	13100	7.86	20241209	17200	-17.85	20240607	13100	7.86	20241209	0.30	N	006390	5000	966 억	65529	N	N	0	N	N
58	20241219	160220	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14130	-40	5	-0.28	124757060	8929	129.46	13710	14130	13710	18420	9920	14170	13972.10	0.32	0	3074	14316	14242	14146	14072	13976	14280	14110	966	4250	5000	10480	10	1	19327672	2731	7.79	0.70	12	0.05	1814.00	20229.00	17200	20240607	-17.85	13100	20241209	7.86	17200	-17.85	20240607	13100	7.86	20241209	17200	-17.85	20240607	13100	7.86	20241209	0.31	N	006390	5000	966 억	62535	N	N	20	N	N
59	20241219	150219	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14100	-70	5	-0.49	122231700	8750	126.87	13710	14130	13710	18420	9920	14170	13969.34	0.32	0	3074	14316	14242	14146	14072	13976	14280	14110	966	4250	5000	10480	10	1	19327672	2725	7.77	0.70	12	0.05	1814.00	20229.00	17200	20240607	-18.02	13100	20241209	7.63	17200	-18.02	20240607	13100	7.63	20241209	17200	-18.02	20240607	13100	7.63	20241209	0.31	N	006390	5000	966 억	62535	N	N	20	N	N
60	20241219	140219	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14110	-60	5	-0.42	118351060	8475	122.88	13710	14120	13710	18420	9920	14170	13964.73	0.32	0	3083	14316	14242	14146	14072	13976	14280	14110	966	4250	5000	10480	10	1	19327672	2727	7.78	0.70	12	0.04	1814.00	20229.00	17200	20240607	-17.97	13100	20241209	7.71	17200	-17.97	20240607	13100	7.71	20241209	17200	-17.97	20240607	13100	7.71	20241209	0.31	N	006390	5000	966 억	62535	N	N	20	N	N
61	20241219	130219	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14090	-80	5	-0.56	108809700	7798	113.06	13710	14110	13710	18420	9920	14170	13953.54	0.32	0	2811	14316	14242	14146	14072	13976	14280	14110	966	4250	5000	10480	10	1	19327672	2723	7.77	0.70	12	0.04	1814.00	20229.00	17200	20240607	-18.08	13100	20241209	7.56	17200	-18.08	20240607	13100	7.56	20241209	17200	-18.08	20240607	13100	7.56	20241209	0.31	N	006390	5000	966 억	62535	N	N	20	N	N
62	20241219	120219	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14080	-90	5	-0.64	97205240	6974	101.12	13710	14110	13710	18420	9920	14170	13938.23	0.32	0	2403	14316	14242	14146	14072	13976	14280	14110	966	4250	5000	10480	10	1	19327672	2721	7.76	0.70	12	0.04	1814.00	20229.00	17200	20240607	-18.14	13100	20241209	7.48	17200	-18.14	20240607	13100	7.48	20241209	17200	-18.14	20240607	13100	7.48	20241209	0.31	N	006390	5000	966 억	62535	N	N	20	N	N
63	20241219	110220	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14050	-120	5	-0.85	84885820	6098	88.42	13710	14110	13710	18420	9920	14170	13920.27	0.32	0	2258	14316	14242	14146	14072	13976	14280	14110	966	4250	5000	10480	10	1	19327672	2716	7.75	0.69	12	0.03	1814.00	20229.00	17200	20240607	-18.31	13100	20241209	7.25	17200	-18.31	20240607	13100	7.25	20241209	17200	-18.31	20240607	13100	7.25	20241209	0.31	N	006390	5000	966 억	62535	N	N	20	N	N
64	20241219	100219	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14040	-130	5	-0.92	77524000	5575	80.83	13710	14110	13710	18420	9920	14170	13905.65	0.32	0	2181	14316	14242	14146	14072	13976	14280	14110	966	4250	5000	10480	10	1	19327672	2714	7.74	0.69	12	0.03	1814.00	20229.00	17200	20240607	-18.37	13100	20241209	7.18	17200	-18.37	20240607	13100	7.18	20241209	17200	-18.37	20240607	13100	7.18	20241209	0.31	N	006390	5000	966 억	62535	N	N	20	N	N
65	20241219	090219	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13900	-270	5	-1.91	30757950	2241	32.49	13710	14110	13710	18420	9920	14170	13725.10	0.32	0	339	14316	14242	14146	14072	13976	14280	14110	966	4250	5000	10480	10	1	19327672	2687	7.66	0.69	12	0.01	1814.00	20229.00	17200	20240607	-19.19	13100	20241209	6.11	17200	-19.19	20240607	13100	6.11	20241209	17200	-19.19	20240607	13100	6.11	20241209	0.31	N	006390	5000	966 억	62535	N	N	20	N	N
66	20241218	160218	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14170	20	2	0.14	95790470	6789	29.12	14080	14220	14050	18390	9910	14150	14109.66	0.32	0	-310	14376	14262	14126	14012	13876	14320	14070	966	4240	5000	10470	10	1	19327672	2739	7.81	0.70	12	0.04	1814.00	20229.00	17200	20240607	-17.62	13100	20241209	8.17	17200	-17.62	20240607	13100	8.17	20241209	17200	-17.62	20240607	13100	8.17	20241209	0.32	N	006390	5000	966 억	62249	N	N	20	N	N
67	20241218	150219	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14150	0	3	0.00	86485930	6132	26.30	14080	14220	14050	18390	9910	14150	14104.03	0.32	0	-251	14376	14262	14126	14012	13876	14320	14070	966	4240	5000	10470	10	1	19327672	2735	7.80	0.70	12	0.03	1814.00	20229.00	17200	20240607	-17.73	13100	20241209	8.02	17200	-17.73	20240607	13100	8.02	20241209	17200	-17.73	20240607	13100	8.02	20241209	0.32	N	006390	5000	966 억	62249	N	N	0	N	N
68	20241218	140219	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14120	-30	5	-0.21	79831520	5661	24.28	14080	14220	14050	18390	9910	14150	14102.02	0.32	0	-554	14376	14262	14126	14012	13876	14320	14070	966	4240	5000	10470	10	1	19327672	2729	7.78	0.70	12	0.03	1814.00	20229.00	17200	20240607	-17.91	13100	20241209	7.79	17200	-17.91	20240607	13100	7.79	20241209	17200	-17.91	20240607	13100	7.79	20241209	0.32	N	006390	5000	966 억	62249	N	N	0	N	N
69	20241218	130219	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14090	-60	5	-0.42	63855550	4528	19.42	14080	14220	14050	18390	9910	14150	14102.37	0.32	0	-662	14376	14262	14126	14012	13876	14320	14070	966	4240	5000	10470	10	1	19327672	2723	7.77	0.70	12	0.02	1814.00	20229.00	17200	20240607	-18.08	13100	20241209	7.56	17200	-18.08	20240607	13100	7.56	20241209	17200	-18.08	20240607	13100	7.56	20241209	0.32	N	006390	5000	966 억	62249	N	N	0	N	N
70	20241218	120220	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14060	-90	5	-0.64	58767010	4167	17.87	14080	14220	14050	18390	9910	14150	14102.95	0.32	0	-532	14376	14262	14126	14012	13876	14320	14070	966	4240	5000	10470	10	1	19327672	2717	7.75	0.70	12	0.02	1814.00	20229.00	17200	20240607	-18.26	13100	20241209	7.33	17200	-18.26	20240607	13100	7.33	20241209	17200	-18.26	20240607	13100	7.33	20241209	0.32	N	006390	5000	966 억	62249	N	N	0	N	N
71	20241218	110219	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14100	-50	5	-0.35	47364760	3357	14.40	14080	14220	14050	18390	9910	14150	14109.25	0.32	0	-414	14376	14262	14126	14012	13876	14320	14070	966	4240	5000	10470	10	1	19327672	2725	7.77	0.70	12	0.02	1814.00	20229.00	17200	20240607	-18.02	13100	20241209	7.63	17200	-18.02	20240607	13100	7.63	20241209	17200	-18.02	20240607	13100	7.63	20241209	0.32	N	006390	5000	966 억	62249	N	N	0	N	N
72	20241218	100220	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14090	-60	5	-0.42	35643770	2527	10.84	14080	14220	14050	18390	9910	14150	14105.17	0.32	0	-116	14376	14262	14126	14012	13876	14320	14070	966	4240	5000	10470	10	1	19327672	2723	7.77	0.70	12	0.01	1814.00	20229.00	17200	20240607	-18.08	13100	20241209	7.56	17200	-18.08	20240607	13100	7.56	20241209	17200	-18.08	20240607	13100	7.56	20241209	0.32	N	006390	5000	966 억	62249	N	N	0	N	N
73	20241218	090220	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14080	-70	5	-0.49	6941440	493	2.11	14080	14080	14080	18390	9910	14150	14080.00	0.32	0	0	14376	14262	14126	14012	13876	14320	14070	966	4240	5000	10470	10	1	19327672	2721	7.76	0.70	12	0.00	1814.00	20229.00	17200	20240607	-18.14	13100	20241209	7.48	17200	-18.14	20240607	13100	7.48	20241209	17200	-18.14	20240607	13100	7.48	20241209	0.32	N	006390	5000	966 억	62249	N	N	0	N	N
74	20241217	160218	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14150	160	2	1.14	330172550	23315	180.82	13990	14240	13990	18180	9800	13990	14161.38	0.32	0	2015	14276	14132	14026	13882	13776	14205	13955	966	4190	5000	10350	10	1	19327672	2735	7.80	0.70	12	0.12	1814.00	20229.00	17200	20240607	-17.73	13100	20241209	8.02	17200	-17.73	20240607	13100	8.02	20241209	17200	-17.73	20240607	13100	8.02	20241209	0.32	N	006390	5000	966 억	61349	N	N	0	N	N
75	20241217	150218	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14190	200	2	1.43	316745360	22367	173.47	13990	14240	13990	18180	9800	13990	14161.28	0.32	0	1959	14276	14132	14026	13882	13776	14205	13955	966	4190	5000	10350	10	1	19327672	2743	7.82	0.70	12	0.12	1814.00	20229.00	17200	20240607	-17.50	13100	20241209	8.32	17200	-17.50	20240607	13100	8.32	20241209	17200	-17.50	20240607	13100	8.32	20241209	0.32	N	006390	5000	966 억	61349	N	N	0	N	N
76	20241217	140220	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14200	210	2	1.50	242208840	17119	132.77	13990	14240	13990	18180	9800	13990	14148.54	0.32	0	1527	14276	14132	14026	13882	13776	14205	13955	966	4190	5000	10350	10	1	19327672	2745	7.83	0.70	12	0.09	1814.00	20229.00	17200	20240607	-17.44	13100	20241209	8.40	17200	-17.44	20240607	13100	8.40	20241209	17200	-17.44	20240607	13100	8.40	20241209	0.32	N	006390	5000	966 억	61349	N	N	0	N	N
77	20241217	130214	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14160	170	2	1.22	232154130	16409	127.26	13990	14240	13990	18180	9800	13990	14147.98	0.32	0	1303	14276	14132	14026	13882	13776	14205	13955	966	4190	5000	10350	10	1	19327672	2737	7.81	0.70	12	0.08	1814.00	20229.00	17200	20240607	-17.67	13100	20241209	8.09	17200	-17.67	20240607	13100	8.09	20241209	17200	-17.67	20240607	13100	8.09	20241209	0.32	N	006390	5000	966 억	61349	N	N	0	N	N
78	20241217	120219	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14170	180	2	1.29	226378060	16001	124.10	13990	14240	13990	18180	9800	13990	14147.74	0.32	0	1269	14276	14132	14026	13882	13776	14205	13955	966	4190	5000	10350	10	1	19327672	2739	7.81	0.70	12	0.08	1814.00	20229.00	17200	20240607	-17.62	13100	20241209	8.17	17200	-17.62	20240607	13100	8.17	20241209	17200	-17.62	20240607	13100	8.17	20241209	0.32	N	006390	5000	966 억	61349	N	N	0	N	N
79	20241217	110218	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14120	130	2	0.93	205726700	14542	112.78	13990	14240	13990	18180	9800	13990	14147.07	0.32	0	788	14276	14132	14026	13882	13776	14205	13955	966	4190	5000	10350	10	1	19327672	2729	7.78	0.70	12	0.08	1814.00	20229.00	17200	20240607	-17.91	13100	20241209	7.79	17200	-17.91	20240607	13100	7.79	20241209	17200	-17.91	20240607	13100	7.79	20241209	0.32	N	006390	5000	966 억	61349	N	N	0	N	N
80	20241217	100219	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14100	110	2	0.79	144248650	10207	79.16	13990	14200	13990	18180	9800	13990	14132.33	0.32	0	1159	14276	14132	14026	13882	13776	14205	13955	966	4190	5000	10350	10	1	19327672	2725	7.77	0.70	12	0.05	1814.00	20229.00	17200	20240607	-18.02	13100	20241209	7.63	17200	-18.02	20240607	13100	7.63	20241209	17200	-18.02	20240607	13100	7.63	20241209	0.32	N	006390	5000	966 억	61349	N	N	0	N	N
81	20241217	090218	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13990	0	3	0.00	14787430	1057	8.20	13990	13990	13990	18180	9800	13990	13990.00	0.32	0	606	14276	14132	14026	13882	13776	14205	13955	966	4190	5000	10350	10	1	19327672	2704	7.71	0.69	12	0.01	1814.00	20229.00	17200	20240607	-18.66	13100	20241209	6.79	17200	-18.66	20240607	13100	6.79	20241209	17200	-18.66	20240607	13100	6.79	20241209	0.32	N	006390	5000	966 억	61349	N	N	0	N	N
82	20241216	160218	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13990	20	2	0.14	180582580	12831	166.64	13920	14170	13920	18160	9780	13970	14073.94	0.31	0	1348	14150	14060	13910	13820	13670	14105	13865	966	4190	5000	10330	10	1	19327672	2704	7.71	0.69	12	0.07	1814.00	20229.00	17200	20240607	-18.66	13100	20241209	6.79	17200	-18.66	20240607	13100	6.79	20241209	17200	-18.66	20240607	13100	6.79	20241209	0.32	N	006390	5000	966 억	60287	N	N	20	N	N
83	20241216	150218	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14000	30	2	0.21	170504120	12111	157.29	13920	14170	13920	18160	9780	13970	14078.45	0.31	0	1353	14150	14060	13910	13820	13670	14105	13865	966	4190	5000	10330	10	1	19327672	2706	7.72	0.69	12	0.06	1814.00	20229.00	17200	20240607	-18.60	13100	20241209	6.87	17200	-18.60	20240607	13100	6.87	20241209	17200	-18.60	20240607	13100	6.87	20241209	0.32	N	006390	5000	966 억	60287	N	N	20	N	N
84	20241216	140217	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14070	100	2	0.72	160645660	11408	148.16	13920	14170	13920	18160	9780	13970	14081.84	0.31	0	1113	14150	14060	13910	13820	13670	14105	13865	966	4190	5000	10330	10	1	19327672	2719	7.76	0.70	12	0.06	1814.00	20229.00	17200	20240607	-18.20	13100	20241209	7.40	17200	-18.20	20240607	13100	7.40	20241209	17200	-18.20	20240607	13100	7.40	20241209	0.32	N	006390	5000	966 억	60287	N	N	20	N	N
85	20241216	130219	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14050	80	2	0.57	153463850	10896	141.51	13920	14170	13920	18160	9780	13970	14084.42	0.31	0	1030	14150	14060	13910	13820	13670	14105	13865	966	4190	5000	10330	10	1	19327672	2716	7.75	0.69	12	0.06	1814.00	20229.00	17200	20240607	-18.31	13100	20241209	7.25	17200	-18.31	20240607	13100	7.25	20241209	17200	-18.31	20240607	13100	7.25	20241209	0.32	N	006390	5000	966 억	60287	N	N	20	N	N
86	20241216	120219	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14060	90	2	0.64	146338020	10389	134.92	13920	14170	13920	18160	9780	13970	14085.86	0.31	0	883	14150	14060	13910	13820	13670	14105	13865	966	4190	5000	10330	10	1	19327672	2717	7.75	0.70	12	0.05	1814.00	20229.00	17200	20240607	-18.26	13100	20241209	7.33	17200	-18.26	20240607	13100	7.33	20241209	17200	-18.26	20240607	13100	7.33	20241209	0.32	N	006390	5000	966 억	60287	N	N	20	N	N
87	20241216	110218	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14070	100	2	0.72	138783670	9852	127.95	13920	14170	13920	18160	9780	13970	14086.85	0.31	0	795	14150	14060	13910	13820	13670	14105	13865	966	4190	5000	10330	10	1	19327672	2719	7.76	0.70	12	0.05	1814.00	20229.00	17200	20240607	-18.20	13100	20241209	7.40	17200	-18.20	20240607	13100	7.40	20241209	17200	-18.20	20240607	13100	7.40	20241209	0.32	N	006390	5000	966 억	60287	N	N	20	N	N
88	20241216	100218	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14150	180	2	1.29	87814980	6240	81.04	13920	14170	13920	18160	9780	13970	14072.91	0.31	0	958	14150	14060	13910	13820	13670	14105	13865	966	4190	5000	10330	10	1	19327672	2735	7.80	0.70	12	0.03	1814.00	20229.00	17200	20240607	-17.73	13100	20241209	8.02	17200	-17.73	20240607	13100	8.02	20241209	17200	-17.73	20240607	13100	8.02	20241209	0.32	N	006390	5000	966 억	60287	N	N	20	N	N
89	20241216	090218	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13920	-50	5	-0.36	9813600	705	9.16	13920	13920	13920	18160	9780	13970	13920.00	0.31	0	273	14150	14060	13910	13820	13670	14105	13865	966	4190	5000	10330	10	1	19327672	2690	7.67	0.69	12	0.00	1814.00	20229.00	17200	20240607	-19.07	13100	20241209	6.26	17200	-19.07	20240607	13100	6.26	20241209	17200	-19.07	20240607	13100	6.26	20241209	0.32	N	006390	5000	966 억	60287	N	N	20	N	N
90	20241213	160212	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13970	80	2	0.58	102814540	7410	46.58	13760	14000	13760	18050	9730	13890	13875.11	0.31	0	445	14176	14032	13776	13632	13376	14105	13705	966	4160	5000	10270	10	1	19327672	2700	7.70	0.69	12	0.04	1814.00	20229.00	17200	20240607	-18.78	13100	20241209	6.64	17200	-18.78	20240607	13100	6.64	20241209	17200	-18.78	20240607	13100	6.64	20241209	0.31	N	006390	5000	966 억	59884	N	N	20	N	N
91	20241213	150218	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13920	30	2	0.22	82149570	5931	37.28	13760	13940	13760	18050	9730	13890	13850.88	0.31	0	542	14176	14032	13776	13632	13376	14105	13705	966	4160	5000	10270	10	1	19327672	2690	7.67	0.69	12	0.03	1814.00	20229.00	17200	20240607	-19.07	13100	20241209	6.26	17200	-19.07	20240607	13100	6.26	20241209	17200	-19.07	20240607	13100	6.26	20241209	0.31	N	006390	5000	966 억	59884	N	N	0	N	N
92	20241213	140219	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13920	30	2	0.22	69088170	4992	31.38	13760	13940	13760	18050	9730	13890	13839.78	0.31	0	331	14176	14032	13776	13632	13376	14105	13705	966	4160	5000	10270	10	1	19327672	2690	7.67	0.69	12	0.03	1814.00	20229.00	17200	20240607	-19.07	13100	20241209	6.26	17200	-19.07	20240607	13100	6.26	20241209	17200	-19.07	20240607	13100	6.26	20241209	0.31	N	006390	5000	966 억	59884	N	N	0	N	N
93	20241213	130218	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13860	-30	5	-0.22	52628320	3807	23.93	13760	13890	13760	18050	9730	13890	13824.09	0.31	0	115	14176	14032	13776	13632	13376	14105	13705	966	4160	5000	10270	10	1	19327672	2679	7.64	0.69	12	0.02	1814.00	20229.00	17200	20240607	-19.42	13100	20241209	5.80	17200	-19.42	20240607	13100	5.80	20241209	17200	-19.42	20240607	13100	5.80	20241209	0.31	N	006390	5000	966 억	59884	N	N	0	N	N
94	20241213	120219	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13840	-50	5	-0.36	50148750	3628	22.81	13760	13890	13760	18050	9730	13890	13822.70	0.31	0	108	14176	14032	13776	13632	13376	14105	13705	966	4160	5000	10270	10	1	19327672	2675	7.63	0.68	12	0.02	1814.00	20229.00	17200	20240607	-19.53	13100	20241209	5.65	17200	-19.53	20240607	13100	5.65	20241209	17200	-19.53	20240607	13100	5.65	20241209	0.31	N	006390	5000	966 억	59884	N	N	0	N	N
95	20241213	110218	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13830	-60	5	-0.43	38423670	2780	17.48	13760	13890	13760	18050	9730	13890	13821.46	0.31	0	-14	14176	14032	13776	13632	13376	14105	13705	966	4160	5000	10270	10	1	19327672	2673	7.62	0.68	12	0.01	1814.00	20229.00	17200	20240607	-19.59	13100	20241209	5.57	17200	-19.59	20240607	13100	5.57	20241209	17200	-19.59	20240607	13100	5.57	20241209	0.31	N	006390	5000	966 억	59884	N	N	0	N	N
96	20241213	100217	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13840	-50	5	-0.36	21087600	1525	9.59	13760	13890	13760	18050	9730	13890	13827.93	0.31	0	-53	14176	14032	13776	13632	13376	14105	13705	966	4160	5000	10270	10	1	19327672	2675	7.63	0.68	12	0.01	1814.00	20229.00	17200	20240607	-19.53	13100	20241209	5.65	17200	-19.53	20240607	13100	5.65	20241209	17200	-19.53	20240607	13100	5.65	20241209	0.31	N	006390	5000	966 억	59884	N	N	0	N	N
97	20241213	090218	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13870	-20	5	-0.14	908270	66	0.41	13760	13870	13760	18050	9730	13890	13761.67	0.31	0	29	14176	14032	13776	13632	13376	14105	13705	966	4160	5000	10270	10	1	19327672	2681	7.65	0.69	12	0.00	1814.00	20229.00	17200	20240607	-19.36	13100	20241209	5.88	17200	-19.36	20240607	13100	5.88	20241209	17200	-19.36	20240607	13100	5.88	20241209	0.31	N	006390	5000	966 억	59884	N	N	0	N	N
98	20241212	160218	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13890	170	2	1.24	218591590	15906	217.00	13600	13920	13520	17830	9610	13720	13742.64	0.31	0	-3374	13933	13826	13613	13506	13293	13880	13560	966	4110	5000	10150	10	1	19327672	2685	7.66	0.69	12	0.08	1814.00	20229.00	17200	20240607	-19.24	13100	20241209	6.03	17200	-19.24	20240607	13100	6.03	20241209	17200	-19.24	20240607	13100	6.03	20241209	0.32	N	006390	5000	966 억	60501	N	N	1	N	N
99	20241212	150217	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13600	-120	5	-0.87	199100160	14494	197.74	13600	13920	13520	17830	9610	13720	13736.73	0.31	0	-4107	13933	13826	13613	13506	13293	13880	13560	966	4110	5000	10150	10	1	19327672	2629	7.50	0.67	12	0.07	1814.00	20229.00	17200	20240607	-20.93	13100	20241209	3.82	17200	-20.93	20240607	13100	3.82	20241209	17200	-20.93	20240607	13100	3.82	20241209	0.32	N	006390	5000	966 억	60501	N	N	1	N	N
100	20241212	140218	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13530	-190	5	-1.38	173854450	12634	172.36	13600	13920	13520	17830	9610	13720	13760.84	0.31	0	-3415	13933	13826	13613	13506	13293	13880	13560	966	4110	5000	10150	10	1	19327672	2615	7.46	0.67	12	0.07	1814.00	20229.00	17200	20240607	-21.34	13100	20241209	3.28	17200	-21.34	20240607	13100	3.28	20241209	17200	-21.34	20240607	13100	3.28	20241209	0.32	N	006390	5000	966 억	60501	N	N	1	N	N
101	20241212	130217	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13650	-70	5	-0.51	141677400	10263	140.01	13600	13920	13600	17830	9610	13720	13804.68	0.31	0	-2456	13933	13826	13613	13506	13293	13880	13560	966	4110	5000	10150	10	1	19327672	2638	7.52	0.67	12	0.05	1814.00	20229.00	17200	20240607	-20.64	13100	20241209	4.20	17200	-20.64	20240607	13100	4.20	20241209	17200	-20.64	20240607	13100	4.20	20241209	0.32	N	006390	5000	966 억	60501	N	N	1	N	N
102	20241212	120215	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13790	70	2	0.51	108136340	7817	106.64	13600	13920	13600	17830	9610	13720	13833.48	0.31	0	-1102	13933	13826	13613	13506	13293	13880	13560	966	4110	5000	10150	10	1	19327672	2665	7.60	0.68	12	0.04	1814.00	20229.00	17200	20240607	-19.83	13100	20241209	5.27	17200	-19.83	20240607	13100	5.27	20241209	17200	-19.83	20240607	13100	5.27	20241209	0.32	N	006390	5000	966 억	60501	N	N	1	N	N
103	20241212	110217	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13870	150	2	1.09	72448800	5238	71.46	13600	13920	13600	17830	9610	13720	13831.39	0.31	0	-1076	13933	13826	13613	13506	13293	13880	13560	966	4110	5000	10150	10	1	19327672	2681	7.65	0.69	12	0.03	1814.00	20229.00	17200	20240607	-19.36	13100	20241209	5.88	17200	-19.36	20240607	13100	5.88	20241209	17200	-19.36	20240607	13100	5.88	20241209	0.32	N	006390	5000	966 억	60501	N	N	1	N	N
104	20241212	100217	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13810	90	2	0.66	54929630	3974	54.22	13600	13900	13600	17830	9610	13720	13822.25	0.31	0	-976	13933	13826	13613	13506	13293	13880	13560	966	4110	5000	10150	10	1	19327672	2669	7.61	0.68	12	0.02	1814.00	20229.00	17200	20240607	-19.71	13100	20241209	5.42	17200	-19.71	20240607	13100	5.42	20241209	17200	-19.71	20240607	13100	5.42	20241209	0.32	N	006390	5000	966 억	60501	N	N	1	N	N
105	20241212	090217	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13600	-120	5	-0.87	5317600	391	5.33	13600	13600	13600	17830	9610	13720	13600.00	0.31	0	-51	13933	13826	13613	13506	13293	13880	13560	966	4110	5000	10150	10	1	19327672	2629	7.50	0.67	12	0.00	1814.00	20229.00	17200	20240607	-20.93	13100	20241209	3.82	17200	-20.93	20240607	13100	3.82	20241209	17200	-20.93	20240607	13100	3.82	20241209	0.32	N	006390	5000	966 억	60501	N	N	1	N	N
106	20241211	160216	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13720	190	2	1.40	99733680	7330	73.42	13400	13720	13400	17580	9480	13530	13606.03	0.31	0	931	13883	13706	13403	13226	12923	13795	13315	966	4050	5000	10010	10	1	19327672	2652	7.56	0.68	12	0.04	1814.00	20229.00	17200	20240607	-20.23	13100	20241209	4.73	17200	-20.23	20240607	13100	4.73	20241209	17200	-20.23	20240607	13100	4.73	20241209	0.32	N	006390	5000	966 억	59200	N	N	1	N	N
107	20241211	150156	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13710	180	2	1.33	97195490	7145	71.56	13400	13720	13400	17580	9480	13530	13603.29	0.31	0	879	13883	13706	13403	13226	12923	13795	13315	966	4050	5000	10010	10	1	19327672	2650	7.56	0.68	12	0.04	1814.00	20229.00	17200	20240607	-20.29	13100	20241209	4.66	17200	-20.29	20240607	13100	4.66	20241209	17200	-20.29	20240607	13100	4.66	20241209	0.32	N	006390	5000	966 억	59200	N	N	3	N	N
108	20241211	140217	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13690	160	2	1.18	83232720	6124	61.34	13400	13690	13400	17580	9480	13530	13591.23	0.31	0	719	13883	13706	13403	13226	12923	13795	13315	966	4050	5000	10010	10	1	19327672	2646	7.55	0.68	12	0.03	1814.00	20229.00	17200	20240607	-20.41	13100	20241209	4.50	17200	-20.41	20240607	13100	4.50	20241209	17200	-20.41	20240607	13100	4.50	20241209	0.32	N	006390	5000	966 억	59200	N	N	3	N	N
109	20241211	130217	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13670	140	2	1.03	75591980	5565	55.74	13400	13670	13400	17580	9480	13530	13583.46	0.31	0	633	13883	13706	13403	13226	12923	13795	13315	966	4050	5000	10010	10	1	19327672	2642	7.54	0.68	12	0.03	1814.00	20229.00	17200	20240607	-20.52	13100	20241209	4.35	17200	-20.52	20240607	13100	4.35	20241209	17200	-20.52	20240607	13100	4.35	20241209	0.32	N	006390	5000	966 억	59200	N	N	3	N	N
110	20241211	120216	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13610	80	2	0.59	66457750	4894	49.02	13400	13640	13400	17580	9480	13530	13579.43	0.31	0	637	13883	13706	13403	13226	12923	13795	13315	966	4050	5000	10010	10	1	19327672	2630	7.50	0.67	12	0.03	1814.00	20229.00	17200	20240607	-20.87	13100	20241209	3.89	17200	-20.87	20240607	13100	3.89	20241209	17200	-20.87	20240607	13100	3.89	20241209	0.32	N	006390	5000	966 억	59200	N	N	3	N	N
111	20241211	110217	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13590	60	2	0.44	50905190	3749	37.55	13400	13640	13400	17580	9480	13530	13578.34	0.31	0	461	13883	13706	13403	13226	12923	13795	13315	966	4050	5000	10010	10	1	19327672	2627	7.49	0.67	12	0.02	1814.00	20229.00	17200	20240607	-20.99	13100	20241209	3.74	17200	-20.99	20240607	13100	3.74	20241209	17200	-20.99	20240607	13100	3.74	20241209	0.32	N	006390	5000	966 억	59200	N	N	3	N	N
112	20241211	100217	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13580	50	2	0.37	25092220	1850	18.53	13400	13640	13400	17580	9480	13530	13563.36	0.31	0	529	13883	13706	13403	13226	12923	13795	13315	966	4050	5000	10010	10	1	19327672	2625	7.49	0.67	12	0.01	1814.00	20229.00	17200	20240607	-21.05	13100	20241209	3.66	17200	-21.05	20240607	13100	3.66	20241209	17200	-21.05	20240607	13100	3.66	20241209	0.32	N	006390	5000	966 억	59200	N	N	3	N	N
113	20241211	090218	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13400	-130	5	-0.96	1152400	86	0.86	13400	13400	13400	17580	9480	13530	13400.00	0.31	0	37	13883	13706	13403	13226	12923	13795	13315	966	4050	5000	10010	10	1	19327672	2590	7.39	0.66	12	0.00	1814.00	20229.00	17200	20240607	-22.09	13100	20241209	2.29	17200	-22.09	20240607	13100	2.29	20241209	17200	-22.09	20240607	13100	2.29	20241209	0.32	N	006390	5000	966 억	59200	N	N	3	N	N
114	20241210	160217	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	13530	380	2	2.89	133617110	9952	59.74	13100	13580	13100	17090	9210	13150	13426.16	0.30	0	981	13676	13412	13256	12992	12836	13335	12915	966	3940	5000	9730	10	1	19327672	2615	7.46	0.67	12	0.05	1814.00	20229.00	17200	20240607	-21.34	13100	20241210	3.28	17200	-21.34	20240607	13100	3.28	20241210	17200	-21.34	20240607	13100	3.28	20241210	0.31	N	006390	5000	966 억	58353	N	N	3	N	N
115	20241210	150216	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	13510	360	2	2.74	132954010	9903	59.45	13100	13580	13100	17090	9210	13150	13425.63	0.30	0	1005	13676	13412	13256	12992	12836	13335	12915	966	3940	5000	9730	10	1	19327672	2611	7.45	0.67	12	0.05	1814.00	20229.00	17200	20240607	-21.45	13100	20241210	3.13	17200	-21.45	20240607	13100	3.13	20241210	17200	-21.45	20240607	13100	3.13	20241210	0.31	N	006390	5000	966 억	58353	N	N	0	N	N
116	20241210	140216	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	13560	410	2	3.12	126660630	9437	56.65	13100	13580	13100	17090	9210	13150	13421.70	0.30	0	976	13676	13412	13256	12992	12836	13335	12915	966	3940	5000	9730	10	1	19327672	2621	7.48	0.67	12	0.05	1814.00	20229.00	17200	20240607	-21.16	13100	20241210	3.51	17200	-21.16	20240607	13100	3.51	20241210	17200	-21.16	20240607	13100	3.51	20241210	0.31	N	006390	5000	966 억	58353	N	N	0	N	N
117	20241210	130216	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	13490	340	2	2.59	114225600	8516	51.12	13100	13580	13100	17090	9210	13150	13413.06	0.30	0	965	13676	13412	13256	12992	12836	13335	12915	966	3940	5000	9730	10	1	19327672	2607	7.44	0.67	12	0.04	1814.00	20229.00	17200	20240607	-21.57	13100	20241210	2.98	17200	-21.57	20240607	13100	2.98	20241210	17200	-21.57	20240607	13100	2.98	20241210	0.31	N	006390	5000	966 억	58353	N	N	0	N	N
118	20241210	120216	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	13570	420	2	3.19	105384150	7861	47.19	13100	13580	13100	17090	9210	13150	13405.95	0.30	0	970	13676	13412	13256	12992	12836	13335	12915	966	3940	5000	9730	10	1	19327672	2623	7.48	0.67	12	0.04	1814.00	20229.00	17200	20240607	-21.10	13100	20241210	3.59	17200	-21.10	20240607	13100	3.59	20241210	17200	-21.10	20240607	13100	3.59	20241210	0.31	N	006390	5000	966 억	58353	N	N	0	N	N
119	20241210	110215	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	13450	300	2	2.28	83983020	6275	37.67	13100	13540	13100	17090	9210	13150	13383.75	0.30	0	1000	13676	13412	13256	12992	12836	13335	12915	966	3940	5000	9730	10	1	19327672	2600	7.41	0.66	12	0.03	1814.00	20229.00	17200	20240607	-21.80	13100	20241210	2.67	17200	-21.80	20240607	13100	2.67	20241210	17200	-21.80	20240607	13100	2.67	20241210	0.31	N	006390	5000	966 억	58353	N	N	0	N	N
120	20241210	100216	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	13500	350	2	2.66	73088780	5468	32.82	13100	13500	13100	17090	9210	13150	13366.64	0.30	0	959	13676	13412	13256	12992	12836	13335	12915	966	3940	5000	9730	10	1	19327672	2609	7.44	0.67	12	0.03	1814.00	20229.00	17200	20240607	-21.51	13100	20241210	3.05	17200	-21.51	20240607	13100	3.05	20241210	17200	-21.51	20240607	13100	3.05	20241210	0.31	N	006390	5000	966 억	58353	N	N	0	N	N
121	20241210	090218	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	13150	0	3	0.00	15027890	1144	6.87	13100	13150	13100	17090	9210	13150	13136.27	0.30	0	922	13676	13412	13256	12992	12836	13335	12915	966	3940	5000	9730	10	1	19327672	2542	7.25	0.65	12	0.01	1814.00	20229.00	17200	20240607	-23.55	13100	20241210	0.38	17200	-23.55	20240607	13100	0.38	20241210	17200	-23.55	20240607	13100	0.38	20241210	0.31	N	006390	5000	966 억	58353	N	N	0	N	N
122	20241209	160215	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	13150	-440	5	-3.24	218757030	16550	73.12	13400	13520	13100	17660	9520	13590	13217.98	0.32	0	-3045	13936	13762	13616	13442	13296	13690	13370	966	4070	5000	10050	10	1	19327672	2542	7.25	0.65	12	0.09	1814.00	20229.00	17200	20240607	-23.55	13100	20241209	0.38	17200	-23.55	20240607	13100	0.38	20241209	17200	-23.55	20240607	13100	0.38	20241209	0.32	N	006390	5000	966 억	61675	N	N	0	N	N
123	20241209	150216	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	13130	-460	5	-3.38	206170950	15591	68.88	13400	13520	13130	17660	9520	13590	13223.72	0.32	0	-3225	13936	13762	13616	13442	13296	13690	13370	966	4070	5000	10050	10	1	19327672	2538	7.24	0.65	12	0.08	1814.00	20229.00	17200	20240607	-23.66	13130	20241209	0.00	17200	-23.66	20240607	13130	0.00	20241209	17200	-23.66	20240607	13130	0.00	20241209	0.32	N	006390	5000	966 억	61675	N	N	0	N	N
124	20241209	140216	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	13190	-400	5	-2.94	178375280	13479	59.55	13400	13520	13140	17660	9520	13590	13233.57	0.32	0	-2584	13936	13762	13616	13442	13296	13690	13370	966	4070	5000	10050	10	1	19327672	2549	7.27	0.65	12	0.07	1814.00	20229.00	17200	20240607	-23.31	13140	20241209	0.38	17200	-23.31	20240607	13140	0.38	20241209	17200	-23.31	20240607	13140	0.38	20241209	0.32	N	006390	5000	966 억	61675	N	N	0	N	N
125	20241209	130218	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	13150	-440	5	-3.24	165568880	12506	55.25	13400	13520	13150	17660	9520	13590	13239.16	0.32	0	-2425	13936	13762	13616	13442	13296	13690	13370	966	4070	5000	10050	10	1	19327672	2542	7.25	0.65	12	0.06	1814.00	20229.00	17200	20240607	-23.55	13150	20241209	0.00	17200	-23.55	20240607	13150	0.00	20241209	17200	-23.55	20240607	13150	0.00	20241209	0.32	N	006390	5000	966 억	61675	N	N	0	N	N
126	20241209	120216	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	13170	-420	5	-3.09	146162500	11031	48.73	13400	13520	13150	17660	9520	13590	13250.16	0.32	0	-1522	13936	13762	13616	13442	13296	13690	13370	966	4070	5000	10050	10	1	19327672	2545	7.26	0.65	12	0.06	1814.00	20229.00	17200	20240607	-23.43	13150	20241209	0.15	17200	-23.43	20240607	13150	0.15	20241209	17200	-23.43	20240607	13150	0.15	20241209	0.32	N	006390	5000	966 억	61675	N	N	0	N	N
127	20241209	110217	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	13230	-360	5	-2.65	130660450	9855	43.54	13400	13520	13150	17660	9520	13590	13258.29	0.32	0	-1450	13936	13762	13616	13442	13296	13690	13370	966	4070	5000	10050	10	1	19327672	2557	7.29	0.65	12	0.05	1814.00	20229.00	17200	20240607	-23.08	13150	20241209	0.61	17200	-23.08	20240607	13150	0.61	20241209	17200	-23.08	20240607	13150	0.61	20241209	0.32	N	006390	5000	966 억	61675	N	N	0	N	N
128	20241209	100216	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	13200	-390	5	-2.87	100330850	7556	33.38	13400	13520	13160	17660	9520	13590	13278.30	0.32	0	-1425	13936	13762	13616	13442	13296	13690	13370	966	4070	5000	10050	10	1	19327672	2551	7.28	0.65	12	0.04	1814.00	20229.00	17200	20240607	-23.26	13160	20241209	0.30	17200	-23.26	20240607	13160	0.30	20241209	17200	-23.26	20240607	13160	0.30	20241209	0.32	N	006390	5000	966 억	61675	N	N	0	N	N
129	20241209	090215	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	13410	-180	5	-1.32	4998210	373	1.65	13400	13410	13400	17660	9520	13590	13400.03	0.32	0	0	13936	13762	13616	13442	13296	13690	13370	966	4070	5000	10050	10	1	19327672	2592	7.39	0.66	12	0.00	1814.00	20229.00	17200	20240607	-22.03	13400	20241209	0.07	17200	-22.03	20240607	13400	0.07	20241209	17200	-22.03	20240607	13400	0.07	20241209	0.32	N	006390	5000	966 억	61675	N	N	0	N	N
130	20241206	160215	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13590	-220	5	-1.59	304687690	22426	275.17	13730	13790	13470	17950	9670	13810	13586.36	0.32	0	-5139	14103	13956	13853	13706	13603	13905	13655	966	4140	5000	10210	10	1	19327672	2627	7.49	0.67	12	0.12	1814.00	20229.00	17200	20240607	-20.99	13430	20240805	1.19	17200	-20.99	20240607	13430	1.19	20240805	17200	-20.99	20240607	13430	1.19	20240805	0.31	N	006390	5000	966 억	62655	N	N	1	N	N
131	20241206	150215	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13510	-300	5	-2.17	239717540	17617	216.16	13730	13790	13510	17950	9670	13810	13607.17	0.32	0	-1970	14103	13956	13853	13706	13603	13905	13655	966	4140	5000	10210	10	1	19327672	2611	7.45	0.67	12	0.09	1814.00	20229.00	17200	20240607	-21.45	13430	20240805	0.60	17200	-21.45	20240607	13430	0.60	20240805	17200	-21.45	20240607	13430	0.60	20240805	0.31	N	006390	5000	966 억	62655	N	N	1	N	N
132	20241206	140214	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13550	-260	5	-1.88	228683280	16804	206.18	13730	13790	13510	17950	9670	13810	13608.86	0.32	0	-1357	14103	13956	13853	13706	13603	13905	13655	966	4140	5000	10210	10	1	19327672	2619	7.47	0.67	12	0.09	1814.00	20229.00	17200	20240607	-21.22	13430	20240805	0.89	17200	-21.22	20240607	13430	0.89	20240805	17200	-21.22	20240607	13430	0.89	20240805	0.31	N	006390	5000	966 억	62655	N	N	1	N	N
133	20241206	130215	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13580	-230	5	-1.67	202787550	14895	182.76	13730	13790	13510	17950	9670	13810	13614.47	0.32	0	-1091	14103	13956	13853	13706	13603	13905	13655	966	4140	5000	10210	10	1	19327672	2625	7.49	0.67	12	0.08	1814.00	20229.00	17200	20240607	-21.05	13430	20240805	1.12	17200	-21.05	20240607	13430	1.12	20240805	17200	-21.05	20240607	13430	1.12	20240805	0.31	N	006390	5000	966 억	62655	N	N	1	N	N
134	20241206	120214	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13570	-240	5	-1.74	190023010	13954	171.21	13730	13790	13510	17950	9670	13810	13617.82	0.32	0	-901	14103	13956	13853	13706	13603	13905	13655	966	4140	5000	10210	10	1	19327672	2623	7.48	0.67	12	0.07	1814.00	20229.00	17200	20240607	-21.10	13430	20240805	1.04	17200	-21.10	20240607	13430	1.04	20240805	17200	-21.10	20240607	13430	1.04	20240805	0.31	N	006390	5000	966 억	62655	N	N	1	N	N
135	20241206	110215	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13590	-220	5	-1.59	161575070	11861	145.53	13730	13790	13510	17950	9670	13810	13622.38	0.32	0	-1576	14103	13956	13853	13706	13603	13905	13655	966	4140	5000	10210	10	1	19327672	2627	7.49	0.67	12	0.06	1814.00	20229.00	17200	20240607	-20.99	13430	20240805	1.19	17200	-20.99	20240607	13430	1.19	20240805	17200	-20.99	20240607	13430	1.19	20240805	0.31	N	006390	5000	966 억	62655	N	N	1	N	N
136	20241206	100214	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13730	-80	5	-0.58	35279950	2570	31.53	13730	13790	13690	17950	9670	13810	13727.61	0.32	0	-347	14103	13956	13853	13706	13603	13905	13655	966	4140	5000	10210	10	1	19327672	2654	7.57	0.68	12	0.01	1814.00	20229.00	17200	20240607	-20.17	13430	20240805	2.23	17200	-20.17	20240607	13430	2.23	20240805	17200	-20.17	20240607	13430	2.23	20240805	0.31	N	006390	5000	966 억	62655	N	N	1	N	N
137	20241206	090214	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13750	-60	5	-0.43	2635830	192	2.36	13730	13750	13720	17950	9670	13810	13728.28	0.32	0	0	14103	13956	13853	13706	13603	13905	13655	966	4140	5000	10210	10	1	19327672	2658	7.58	0.68	12	0.00	1814.00	20229.00	17200	20240607	-20.06	13430	20240805	2.38	17200	-20.06	20240607	13430	2.38	20240805	17200	-20.06	20240607	13430	2.38	20240805	0.31	N	006390	5000	966 억	62655	N	N	1	N	N
138	20241205	160212	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13810	-130	5	-0.93	111670310	8099	70.63	13940	14000	13750	18120	9760	13940	13788.16	0.33	0	-615	14093	14016	13873	13796	13653	14055	13835	966	4180	5000	10310	10	1	19327672	2669	7.61	0.68	12	0.04	1814.00	20229.00	17200	20240607	-19.71	13430	20240805	2.83	17200	-19.71	20240607	13430	2.83	20240805	17200	-19.71	20240607	13430	2.83	20240805	0.32	N	006390	5000	966 억	62870	N	N	1	N	N
139	20241205	150213	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13810	-130	5	-0.93	83349850	6042	52.69	13940	14000	13760	18120	9760	13940	13795.08	0.33	0	-370	14093	14016	13873	13796	13653	14055	13835	966	4180	5000	10310	10	1	19327672	2669	7.61	0.68	12	0.03	1814.00	20229.00	17200	20240607	-19.71	13430	20240805	2.83	17200	-19.71	20240607	13430	2.83	20240805	17200	-19.71	20240607	13430	2.83	20240805	0.32	N	006390	5000	966 억	62870	N	N	0	N	N
140	20241205	140212	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13810	-130	5	-0.93	78993030	5726	49.93	13940	14000	13760	18120	9760	13940	13795.50	0.33	0	-129	14093	14016	13873	13796	13653	14055	13835	966	4180	5000	10310	10	1	19327672	2669	7.61	0.68	12	0.03	1814.00	20229.00	17200	20240607	-19.71	13430	20240805	2.83	17200	-19.71	20240607	13430	2.83	20240805	17200	-19.71	20240607	13430	2.83	20240805	0.32	N	006390	5000	966 억	62870	N	N	0	N	N
141	20241205	130213	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13790	-150	5	-1.08	73289160	5312	46.32	13940	14000	13760	18120	9760	13940	13796.91	0.33	0	-129	14093	14016	13873	13796	13653	14055	13835	966	4180	5000	10310	10	1	19327672	2665	7.60	0.68	12	0.03	1814.00	20229.00	17200	20240607	-19.83	13430	20240805	2.68	17200	-19.83	20240607	13430	2.68	20240805	17200	-19.83	20240607	13430	2.68	20240805	0.32	N	006390	5000	966 억	62870	N	N	0	N	N
142	20241205	120213	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13810	-130	5	-0.93	65597240	4754	41.46	13940	14000	13760	18120	9760	13940	13798.33	0.33	0	-128	14093	14016	13873	13796	13653	14055	13835	966	4180	5000	10310	10	1	19327672	2669	7.61	0.68	12	0.02	1814.00	20229.00	17200	20240607	-19.71	13430	20240805	2.83	17200	-19.71	20240607	13430	2.83	20240805	17200	-19.71	20240607	13430	2.83	20240805	0.32	N	006390	5000	966 억	62870	N	N	0	N	N
143	20241205	110212	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13830	-110	5	-0.79	41832160	3031	26.43	13940	14000	13760	18120	9760	13940	13801.44	0.33	0	-97	14093	14016	13873	13796	13653	14055	13835	966	4180	5000	10310	10	1	19327672	2673	7.62	0.68	12	0.02	1814.00	20229.00	17200	20240607	-19.59	13430	20240805	2.98	17200	-19.59	20240607	13430	2.98	20240805	17200	-19.59	20240607	13430	2.98	20240805	0.32	N	006390	5000	966 억	62870	N	N	0	N	N
144	20241205	100212	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13830	-110	5	-0.79	31190020	2262	19.73	13940	14000	13760	18120	9760	13940	13788.69	0.33	0	-96	14093	14016	13873	13796	13653	14055	13835	966	4180	5000	10310	10	1	19327672	2673	7.62	0.68	12	0.01	1814.00	20229.00	17200	20240607	-19.59	13430	20240805	2.98	17200	-19.59	20240607	13430	2.98	20240805	17200	-19.59	20240607	13430	2.98	20240805	0.32	N	006390	5000	966 억	62870	N	N	0	N	N
145	20241205	090212	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13940	0	3	0.00	55700	4	0.03	13940	13940	13910	18120	9760	13940	13925.00	0.33	0	-2	14093	14016	13873	13796	13653	14055	13835	966	4180	5000	10310	10	1	19327672	2694	7.68	0.69	12	0.00	1814.00	20229.00	17200	20240607	-18.95	13430	20240805	3.80	17200	-18.95	20240607	13430	3.80	20240805	17200	-18.95	20240607	13430	3.80	20240805	0.32	N	006390	5000	966 억	62870	N	N	0	N	N
146	20241204	160210	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13940	-60	5	-0.43	158763340	11467	158.80	13730	13950	13730	18200	9800	14000	13845.24	0.33	0	-507	14106	14052	13986	13932	13866	14080	13960	966	4200	5000	10360	10	1	19327672	2694	7.68	0.69	12	0.06	1814.00	20229.00	17200	20240607	-18.95	13430	20240805	3.80	17200	-18.95	20240607	13430	3.80	20240805	17200	-18.95	20240607	13430	3.80	20240805	0.30	N	006390	5000	966 억	63423	N	N	10	N	N
147	20241204	150211	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13890	-110	5	-0.79	157511570	11377	157.55	13730	13950	13730	18200	9800	14000	13844.74	0.33	0	-500	14106	14052	13986	13932	13866	14080	13960	966	4200	5000	10360	10	1	19327672	2685	7.66	0.69	12	0.06	1814.00	20229.00	17200	20240607	-19.24	13430	20240805	3.43	17200	-19.24	20240607	13430	3.43	20240805	17200	-19.24	20240607	13430	3.43	20240805	0.30	N	006390	5000	966 억	63423	N	N	10	N	N
148	20241204	140210	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13910	-90	5	-0.64	142270710	10279	142.35	13730	13950	13730	18200	9800	14000	13840.91	0.33	0	-282	14106	14052	13986	13932	13866	14080	13960	966	4200	5000	10360	10	1	19327672	2688	7.67	0.69	12	0.05	1814.00	20229.00	17200	20240607	-19.13	13430	20240805	3.57	17200	-19.13	20240607	13430	3.57	20240805	17200	-19.13	20240607	13430	3.57	20240805	0.30	N	006390	5000	966 억	63423	N	N	10	N	N
149	20241204	130210	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13870	-130	5	-0.93	111487470	8066	111.70	13730	13930	13730	18200	9800	14000	13821.90	0.33	0	148	14106	14052	13986	13932	13866	14080	13960	966	4200	5000	10360	10	1	19327672	2681	7.65	0.69	12	0.04	1814.00	20229.00	17200	20240607	-19.36	13430	20240805	3.28	17200	-19.36	20240607	13430	3.28	20240805	17200	-19.36	20240607	13430	3.28	20240805	0.30	N	006390	5000	966 억	63423	N	N	10	N	N
150	20241204	120210	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13810	-190	5	-1.36	89367840	6467	89.56	13730	13930	13730	18200	9800	14000	13819.06	0.33	0	126	14106	14052	13986	13932	13866	14080	13960	966	4200	5000	10360	10	1	19327672	2669	7.61	0.68	12	0.03	1814.00	20229.00	17200	20240607	-19.71	13430	20240805	2.83	17200	-19.71	20240607	13430	2.83	20240805	17200	-19.71	20240607	13430	2.83	20240805	0.30	N	006390	5000	966 억	63423	N	N	10	N	N
151	20241204	110208	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13850	-150	5	-1.07	80758170	5844	80.93	13730	13930	13730	18200	9800	14000	13818.99	0.33	0	206	14106	14052	13986	13932	13866	14080	13960	966	4200	5000	10360	10	1	19327672	2677	7.64	0.68	12	0.03	1814.00	20229.00	17200	20240607	-19.48	13430	20240805	3.13	17200	-19.48	20240607	13430	3.13	20240805	17200	-19.48	20240607	13430	3.13	20240805	0.30	N	006390	5000	966 억	63423	N	N	10	N	N
152	20241204	100207	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13850	-150	5	-1.07	77257490	5591	77.43	13730	13930	13730	18200	9800	14000	13818.19	0.33	0	199	14106	14052	13986	13932	13866	14080	13960	966	4200	5000	10360	10	1	19327672	2677	7.64	0.68	12	0.03	1814.00	20229.00	17200	20240607	-19.48	13430	20240805	3.13	17200	-19.48	20240607	13430	3.13	20240805	17200	-19.48	20240607	13430	3.13	20240805	0.30	N	006390	5000	966 억	63423	N	N	10	N	N
153	20241204	090211	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13750	-250	5	-1.79	19725580	1435	19.87	13730	13760	13730	18200	9800	14000	13746.05	0.33	0	512	14106	14052	13986	13932	13866	14080	13960	966	4200	5000	10360	10	1	19327672	2658	7.58	0.68	12	0.01	1814.00	20229.00	17200	20240607	-20.06	13430	20240805	2.38	17200	-20.06	20240607	13430	2.38	20240805	17200	-20.06	20240607	13430	2.38	20240805	0.30	N	006390	5000	966 억	63423	N	N	10	N	N
154	20241203	160218	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14000	20	2	0.14	98933810	7075	61.10	13920	14040	13920	18170	9790	13980	13983.58	0.33	0	-69	14286	14132	14006	13852	13726	14210	13930	966	4190	5000	10340	10	1	19327672	2706	7.72	0.69	12	0.04	1814.00	20229.00	17200	20240607	-18.60	13430	20240805	4.24	17200	-18.60	20240607	13430	4.24	20240805	17200	-18.60	20240607	13430	4.24	20240805	0.32	N	006390	5000	966 억	63265	N	N	10	N	N
155	20241203	150222	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13980	0	3	0.00	80127220	5731	49.49	13920	14040	13920	18170	9790	13980	13981.37	0.33	0	340	14286	14132	14006	13852	13726	14210	13930	966	4190	5000	10340	10	1	19327672	2702	7.71	0.69	12	0.03	1814.00	20229.00	17200	20240607	-18.72	13430	20240805	4.10	17200	-18.72	20240607	13430	4.10	20240805	17200	-18.72	20240607	13430	4.10	20240805	0.32	N	006390	5000	966 억	63265	N	N	3	N	N
156	20241203	140216	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13990	10	2	0.07	74643890	5339	46.11	13920	14040	13920	18170	9790	13980	13980.87	0.33	0	329	14286	14132	14006	13852	13726	14210	13930	966	4190	5000	10340	10	1	19327672	2704	7.71	0.69	12	0.03	1814.00	20229.00	17200	20240607	-18.66	13430	20240805	4.17	17200	-18.66	20240607	13430	4.17	20240805	17200	-18.66	20240607	13430	4.17	20240805	0.32	N	006390	5000	966 억	63265	N	N	3	N	N
157	20241203	130219	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14000	20	2	0.14	69372080	4962	42.85	13920	14040	13920	18170	9790	13980	13980.67	0.33	0	256	14286	14132	14006	13852	13726	14210	13930	966	4190	5000	10340	10	1	19327672	2706	7.72	0.69	12	0.03	1814.00	20229.00	17200	20240607	-18.60	13430	20240805	4.24	17200	-18.60	20240607	13430	4.24	20240805	17200	-18.60	20240607	13430	4.24	20240805	0.32	N	006390	5000	966 억	63265	N	N	3	N	N
158	20241203	120227	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14000	20	2	0.14	59861140	4281	36.97	13920	14040	13920	18170	9790	13980	13982.98	0.33	0	219	14286	14132	14006	13852	13726	14210	13930	966	4190	5000	10340	10	1	19327672	2706	7.72	0.69	12	0.02	1814.00	20229.00	17200	20240607	-18.60	13430	20240805	4.24	17200	-18.60	20240607	13430	4.24	20240805	17200	-18.60	20240607	13430	4.24	20240805	0.32	N	006390	5000	966 억	63265	N	N	3	N	N
159	20241203	110220	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14000	20	2	0.14	51358480	3673	31.72	13920	14040	13920	18170	9790	13980	13982.71	0.33	0	162	14286	14132	14006	13852	13726	14210	13930	966	4190	5000	10340	10	1	19327672	2706	7.72	0.69	12	0.02	1814.00	20229.00	17200	20240607	-18.60	13430	20240805	4.24	17200	-18.60	20240607	13430	4.24	20240805	17200	-18.60	20240607	13430	4.24	20240805	0.32	N	006390	5000	966 억	63265	N	N	3	N	N
160	20241203	100211	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14030	50	2	0.36	16971080	1212	10.47	13920	14040	13920	18170	9790	13980	14002.54	0.33	0	139	14286	14132	14006	13852	13726	14210	13930	966	4190	5000	10340	10	1	19327672	2712	7.73	0.69	12	0.01	1814.00	20229.00	17200	20240607	-18.43	13430	20240805	4.47	17200	-18.43	20240607	13430	4.47	20240805	17200	-18.43	20240607	13430	4.47	20240805	0.32	N	006390	5000	966 억	63265	N	N	3	N	N
161	20241203	090211	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14000	20	2	0.14	292400	21	0.18	13920	14000	13920	18170	9790	13980	13923.81	0.33	0	-18	14286	14132	14006	13852	13726	14210	13930	966	4190	5000	10340	10	1	19327672	2706	7.72	0.69	12	0.00	1814.00	20229.00	17200	20240607	-18.60	13430	20240805	4.24	17200	-18.60	20240607	13430	4.24	20240805	17200	-18.60	20240607	13430	4.24	20240805	0.32	N	006390	5000	966 억	63265	N	N	3	N	N
162	20241202	160207	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13980	-50	5	-0.36	161594770	11571	101.95	13910	14160	13880	18230	9830	14030	13965.50	0.34	0	-2689	14370	14200	14080	13910	13790	14140	13850	966	4200	5000	10380	10	1	19327672	2702	7.71	0.69	12	0.06	1814.00	20229.00	17200	20240607	-18.72	13430	20240805	4.10	17200	-18.72	20240607	13430	4.10	20240805	17200	-18.72	20240607	13430	4.10	20240805	0.33	N	006390	5000	966 억	65963	N	N	3	N	N
163	20241202	150215	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13990	-40	5	-0.29	156859450	11232	98.96	13910	14160	13880	18230	9830	14030	13965.41	0.34	0	-2688	14370	14200	14080	13910	13790	14140	13850	966	4200	5000	10380	10	1	19327672	2704	7.71	0.69	12	0.06	1814.00	20229.00	17200	20240607	-18.66	13430	20240805	4.17	17200	-18.66	20240607	13430	4.17	20240805	17200	-18.66	20240607	13430	4.17	20240805	0.33	N	006390	5000	966 억	65963	N	N	1	N	N
164	20241202	140213	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14010	-20	5	-0.14	150645260	10788	95.05	13910	14160	13880	18230	9830	14030	13964.15	0.34	0	-2416	14370	14200	14080	13910	13790	14140	13850	966	4200	5000	10380	10	1	19327672	2708	7.72	0.69	12	0.06	1814.00	20229.00	17200	20240607	-18.55	13430	20240805	4.32	17200	-18.55	20240607	13430	4.32	20240805	17200	-18.55	20240607	13430	4.32	20240805	0.33	N	006390	5000	966 억	65963	N	N	1	N	N
165	20241202	130218	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13920	-110	5	-0.78	144512140	10349	91.18	13910	14160	13880	18230	9830	14030	13963.87	0.34	0	-2452	14370	14200	14080	13910	13790	14140	13850	966	4200	5000	10380	10	1	19327672	2690	7.67	0.69	12	0.05	1814.00	20229.00	17200	20240607	-19.07	13430	20240805	3.65	17200	-19.07	20240607	13430	3.65	20240805	17200	-19.07	20240607	13430	3.65	20240805	0.33	N	006390	5000	966 억	65963	N	N	1	N	N
166	20241202	120218	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13890	-140	5	-1.00	122140560	8740	77.00	13910	14160	13890	18230	9830	14030	13974.89	0.34	0	-2651	14370	14200	14080	13910	13790	14140	13850	966	4200	5000	10380	10	1	19327672	2685	7.66	0.69	12	0.05	1814.00	20229.00	17200	20240607	-19.24	13430	20240805	3.43	17200	-19.24	20240607	13430	3.43	20240805	17200	-19.24	20240607	13430	3.43	20240805	0.33	N	006390	5000	966 억	65963	N	N	1	N	N
167	20241202	110207	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13950	-80	5	-0.57	114971310	8225	72.47	13910	14160	13910	18230	9830	14030	13978.27	0.34	0	-2387	14370	14200	14080	13910	13790	14140	13850	966	4200	5000	10380	10	1	19327672	2696	7.69	0.69	12	0.04	1814.00	20229.00	17200	20240607	-18.90	13430	20240805	3.87	17200	-18.90	20240607	13430	3.87	20240805	17200	-18.90	20240607	13430	3.87	20240805	0.33	N	006390	5000	966 억	65963	N	N	1	N	N
168	20241202	100208	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14000	-30	5	-0.21	72883740	5209	45.89	13910	14160	13910	18230	9830	14030	13991.89	0.34	0	-1920	14370	14200	14080	13910	13790	14140	13850	966	4200	5000	10380	10	1	19327672	2706	7.72	0.69	12	0.03	1814.00	20229.00	17200	20240607	-18.60	13430	20240805	4.24	17200	-18.60	20240607	13430	4.24	20240805	17200	-18.60	20240607	13430	4.24	20240805	0.33	N	006390	5000	966 억	65963	N	N	1	N	N
169	20241202	090209	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14160	130	2	0.93	3554930	255	2.25	13910	14160	13910	18230	9830	14030	13940.90	0.34	0	0	14370	14200	14080	13910	13790	14140	13850	966	4200	5000	10380	10	1	19327672	2737	7.81	0.70	12	0.00	1814.00	20229.00	17200	20240607	-17.67	13430	20240805	5.44	17200	-17.67	20240607	13430	5.44	20240805	17200	-17.67	20240607	13430	5.44	20240805	0.33	N	006390	5000	966 억	65963	N	N	1	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History