KissMeData/007210/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160230	57	100.00	KOSPI		비금속	N	N	N	N	N	1838	14	2	0.77	255111740	140167	113.42	1788	1841	1788	2370	1277	1824	1820.06	3.35	-26380	-41100	1894	1858	1834	1798	1774	1847	1787	343	546	500	1310	1	1	67560000	1242	3.78	0.43	12	0.21	486.00	4278.00	2910	20240111	-36.84	1712	20241209	7.36	2910	-36.84	20240111	1712	7.36	20241209	2910	-36.84	20240111	1712	7.36	20241209	1.30	N	007210	500	342 억	2261411	N	N	2	N	N
3	20241231	150231	57	100.00	KOSPI		비금속	N	N	N	N	N	1838	14	2	0.77	255111740	140167	113.42	1788	1841	1788	2370	1277	1824	1820.06	3.35	-26380	-41100	1894	1858	1834	1798	1774	1847	1787	343	546	500	1310	1	1	67560000	1242	3.78	0.43	12	0.21	486.00	4278.00	2910	20240111	-36.84	1712	20241209	7.36	2910	-36.84	20240111	1712	7.36	20241209	2910	-36.84	20240111	1712	7.36	20241209	1.30	N	007210	500	342 억	2261411	N	N	2	N	N
4	20241231	140230	57	100.00	KOSPI		비금속	N	N	N	N	N	1838	14	2	0.77	255111740	140167	113.42	1788	1841	1788	2370	1277	1824	1820.06	3.35	-26380	-41100	1894	1858	1834	1798	1774	1847	1787	343	546	500	1310	1	1	67560000	1242	3.78	0.43	12	0.21	486.00	4278.00	2910	20240111	-36.84	1712	20241209	7.36	2910	-36.84	20240111	1712	7.36	20241209	2910	-36.84	20240111	1712	7.36	20241209	1.30	N	007210	500	342 억	2261411	N	N	2	N	N
5	20241231	130230	57	100.00	KOSPI		비금속	N	N	N	N	N	1838	14	2	0.77	255111740	140167	113.42	1788	1841	1788	2370	1277	1824	1820.06	3.35	-26380	-41100	1894	1858	1834	1798	1774	1847	1787	343	546	500	1310	1	1	67560000	1242	3.78	0.43	12	0.21	486.00	4278.00	2910	20240111	-36.84	1712	20241209	7.36	2910	-36.84	20240111	1712	7.36	20241209	2910	-36.84	20240111	1712	7.36	20241209	1.30	N	007210	500	342 억	2261411	N	N	2	N	N
6	20241231	120229	57	100.00	KOSPI		비금속	N	N	N	N	N	1838	14	2	0.77	255111740	140167	113.42	1788	1841	1788	2370	1277	1824	1820.06	3.35	-26380	-41100	1894	1858	1834	1798	1774	1847	1787	343	546	500	1310	1	1	67560000	1242	3.78	0.43	12	0.21	486.00	4278.00	2910	20240111	-36.84	1712	20241209	7.36	2910	-36.84	20240111	1712	7.36	20241209	2910	-36.84	20240111	1712	7.36	20241209	1.30	N	007210	500	342 억	2261411	N	N	2	N	N
7	20241231	110229	57	100.00	KOSPI		비금속	N	N	N	N	N	1838	14	2	0.77	255111740	140167	113.42	1788	1841	1788	2370	1277	1824	1820.06	3.35	-26380	-41100	1894	1858	1834	1798	1774	1847	1787	343	546	500	1310	1	1	67560000	1242	3.78	0.43	12	0.21	486.00	4278.00	2910	20240111	-36.84	1712	20241209	7.36	2910	-36.84	20240111	1712	7.36	20241209	2910	-36.84	20240111	1712	7.36	20241209	1.30	N	007210	500	342 억	2261411	N	N	2	N	N
8	20241231	100231	57	100.00	KOSPI		비금속	N	N	N	N	N	1838	14	2	0.77	255111740	140167	113.42	1788	1841	1788	2370	1277	1824	1820.06	3.35	-26380	-41100	1894	1858	1834	1798	1774	1847	1787	343	546	500	1310	1	1	67560000	1242	3.78	0.43	12	0.21	486.00	4278.00	2910	20240111	-36.84	1712	20241209	7.36	2910	-36.84	20240111	1712	7.36	20241209	2910	-36.84	20240111	1712	7.36	20241209	1.30	N	007210	500	342 억	2261411	N	N	2	N	N
9	20241231	090231	57	100.00	KOSPI		비금속	N	N	N	N	N	1838	14	2	0.77	255111740	140167	113.42	1788	1841	1788	2370	1277	1824	1820.06	3.35	-26380	-41100	1894	1858	1834	1798	1774	1847	1787	343	546	500	1310	1	1	67560000	1242	3.78	0.43	12	0.21	486.00	4278.00	2910	20240111	-36.84	1712	20241209	7.36	2910	-36.84	20240111	1712	7.36	20241209	2910	-36.84	20240111	1712	7.36	20241209	1.30	N	007210	500	342 억	2261411	N	N	2	N	N
10	20241230	160228	57	100.00	KOSPI		비금속	N	N	N	N	N	1838	14	2	0.77	255108066	140165	113.42	1788	1841	1788	2370	1277	1824	1820.06	3.39	0	-41100	1894	1858	1834	1798	1774	1847	1787	343	546	500	1310	1	1	67560000	1242	3.78	0.43	12	0.21	486.00	4278.00	2910	20240111	-36.84	1712	20241209	7.36	2910	-36.84	20240111	1712	7.36	20241209	2910	-36.84	20240111	1712	7.36	20241209	1.30	N	007210	500	342 억	2287791	N	N	2	N	N
11	20241230	150230	57	100.00	KOSPI		비금속	N	N	N	N	N	1831	7	2	0.38	242678956	133400	107.95	1788	1833	1788	2370	1277	1824	1819.18	3.39	0	-38253	1894	1858	1834	1798	1774	1847	1787	343	546	500	1310	1	1	67560000	1237	3.77	0.43	12	0.20	486.00	4278.00	2910	20240111	-37.08	1712	20241209	6.95	2910	-37.08	20240111	1712	6.95	20241209	2910	-37.08	20240111	1712	6.95	20241209	1.30	N	007210	500	342 억	2287791	N	N	2	N	N
12	20241230	140230	57	100.00	KOSPI		비금속	N	N	N	N	N	1828	4	2	0.22	221316631	121728	98.50	1788	1831	1788	2370	1277	1824	1818.12	3.39	0	-35057	1894	1858	1834	1798	1774	1847	1787	343	546	500	1310	1	1	67560000	1235	3.76	0.43	12	0.18	486.00	4278.00	2910	20240111	-37.18	1712	20241209	6.78	2910	-37.18	20240111	1712	6.78	20241209	2910	-37.18	20240111	1712	6.78	20241209	1.30	N	007210	500	342 억	2287791	N	N	2	N	N
13	20241230	130230	57	100.00	KOSPI		비금속	N	N	N	N	N	1830	6	2	0.33	192776540	106079	85.84	1788	1831	1788	2370	1277	1824	1817.29	3.39	0	-28105	1894	1858	1834	1798	1774	1847	1787	343	546	500	1310	1	1	67560000	1236	3.77	0.43	12	0.16	486.00	4278.00	2910	20240111	-37.11	1712	20241209	6.89	2910	-37.11	20240111	1712	6.89	20241209	2910	-37.11	20240111	1712	6.89	20241209	1.30	N	007210	500	342 억	2287791	N	N	2	N	N
14	20241230	120229	57	100.00	KOSPI		비금속	N	N	N	N	N	1815	-9	5	-0.49	98109600	54168	43.83	1788	1824	1788	2370	1277	1824	1811.21	3.39	0	-13035	1894	1858	1834	1798	1774	1847	1787	343	546	500	1310	1	1	67560000	1226	3.73	0.42	12	0.08	486.00	4278.00	2910	20240111	-37.63	1712	20241209	6.02	2910	-37.63	20240111	1712	6.02	20241209	2910	-37.63	20240111	1712	6.02	20241209	1.30	N	007210	500	342 억	2287791	N	N	2	N	N
15	20241230	110230	57	100.00	KOSPI		비금속	N	N	N	N	N	1817	-7	5	-0.38	79079980	43673	35.34	1788	1824	1788	2370	1277	1824	1810.73	3.39	0	-2634	1894	1858	1834	1798	1774	1847	1787	343	546	500	1310	1	1	67560000	1228	3.74	0.42	12	0.06	486.00	4278.00	2910	20240111	-37.56	1712	20241209	6.13	2910	-37.56	20240111	1712	6.13	20241209	2910	-37.56	20240111	1712	6.13	20241209	1.30	N	007210	500	342 억	2287791	N	N	2	N	N
16	20241230	100230	57	100.00	KOSPI		비금속	N	N	N	N	N	1817	-7	5	-0.38	47005503	26018	21.05	1788	1824	1788	2370	1277	1824	1806.65	3.39	0	3313	1894	1858	1834	1798	1774	1847	1787	343	546	500	1310	1	1	67560000	1228	3.74	0.42	12	0.04	486.00	4278.00	2910	20240111	-37.56	1712	20241209	6.13	2910	-37.56	20240111	1712	6.13	20241209	2910	-37.56	20240111	1712	6.13	20241209	1.30	N	007210	500	342 억	2287791	N	N	2	N	N
17	20241230	090231	57	100.00	KOSPI		비금속	N	N	N	N	N	1788	-36	5	-1.97	6331402	3538	2.86	1788	1797	1788	2370	1277	1824	1789.54	3.39	0	-187	1894	1858	1834	1798	1774	1847	1787	343	546	500	1310	1	1	67560000	1208	3.68	0.42	12	0.01	486.00	4278.00	2910	20240111	-38.56	1712	20241209	4.44	2910	-38.56	20240111	1712	4.44	20241209	2910	-38.56	20240111	1712	4.44	20241209	1.30	N	007210	500	342 억	2287791	N	N	2	N	N
18	20241227	160229	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1824	-50	5	-2.67	224656582	122429	145.63	1870	1870	1810	2435	1312	1874	1834.99	3.44	0	-43977	1887	1880	1874	1867	1861	1880	1867	343	561	500	1340	1	1	67560000	1232	3.75	0.43	12	0.18	486.00	4278.00	2910	20240111	-37.32	1712	20241209	6.54	2910	-37.32	20240111	1712	6.54	20241209	2910	-37.32	20240111	1712	6.54	20241209	1.27	N	007210	500	342 억	2326705	N	N	2	N	N
19	20241227	150229	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1829	-45	5	-2.40	218722433	119178	141.76	1870	1870	1810	2435	1312	1874	1835.26	3.44	0	-42833	1887	1880	1874	1867	1861	1880	1867	343	561	500	1340	1	1	67560000	1236	3.76	0.43	12	0.18	486.00	4278.00	2910	20240111	-37.15	1712	20241209	6.83	2910	-37.15	20240111	1712	6.83	20241209	2910	-37.15	20240111	1712	6.83	20241209	1.27	N	007210	500	342 억	2326705	N	N	2	N	N
20	20241227	140231	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1821	-53	5	-2.83	202206493	110118	130.98	1870	1870	1810	2435	1312	1874	1836.27	3.44	0	-45679	1887	1880	1874	1867	1861	1880	1867	343	561	500	1340	1	1	67560000	1230	3.75	0.43	12	0.16	486.00	4278.00	2910	20240111	-37.42	1712	20241209	6.37	2910	-37.42	20240111	1712	6.37	20241209	2910	-37.42	20240111	1712	6.37	20241209	1.27	N	007210	500	342 억	2326705	N	N	2	N	N
21	20241227	130230	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1823	-51	5	-2.72	163821736	89067	105.94	1870	1870	1810	2435	1312	1874	1839.31	3.44	0	-34503	1887	1880	1874	1867	1861	1880	1867	343	561	500	1340	1	1	67560000	1232	3.75	0.43	12	0.13	486.00	4278.00	2910	20240111	-37.35	1712	20241209	6.48	2910	-37.35	20240111	1712	6.48	20241209	2910	-37.35	20240111	1712	6.48	20241209	1.27	N	007210	500	342 억	2326705	N	N	2	N	N
22	20241227	120228	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1814	-60	5	-3.20	145659579	79082	94.07	1870	1870	1810	2435	1312	1874	1841.88	3.44	0	-32119	1887	1880	1874	1867	1861	1880	1867	343	561	500	1340	1	1	67560000	1226	3.73	0.42	12	0.12	486.00	4278.00	2910	20240111	-37.66	1712	20241209	5.96	2910	-37.66	20240111	1712	5.96	20241209	2910	-37.66	20240111	1712	5.96	20241209	1.27	N	007210	500	342 억	2326705	N	N	2	N	N
23	20241227	110229	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1841	-33	5	-1.76	104004700	56217	66.87	1870	1870	1835	2435	1312	1874	1850.06	3.44	0	-32579	1887	1880	1874	1867	1861	1880	1867	343	561	500	1340	1	1	67560000	1244	3.79	0.43	12	0.08	486.00	4278.00	2910	20240111	-36.74	1712	20241209	7.54	2910	-36.74	20240111	1712	7.54	20241209	2910	-36.74	20240111	1712	7.54	20241209	1.27	N	007210	500	342 억	2326705	N	N	2	N	N
24	20241227	100229	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1861	-13	5	-0.69	66900058	36117	42.96	1870	1870	1846	2435	1312	1874	1852.31	3.44	0	-16581	1887	1880	1874	1867	1861	1880	1867	343	561	500	1340	1	1	67560000	1257	3.83	0.44	12	0.05	486.00	4278.00	2910	20240111	-36.05	1712	20241209	8.70	2910	-36.05	20240111	1712	8.70	20241209	2910	-36.05	20240111	1712	8.70	20241209	1.27	N	007210	500	342 억	2326705	N	N	2	N	N
25	20241227	090231	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1862	-12	5	-0.64	1686618	906	1.08	1870	1870	1857	2435	1312	1874	1861.61	3.44	0	-837	1887	1880	1874	1867	1861	1880	1867	343	561	500	1340	1	1	67560000	1258	3.83	0.44	12	0.00	486.00	4278.00	2910	20240111	-36.01	1712	20241209	8.76	2910	-36.01	20240111	1712	8.76	20241209	2910	-36.01	20240111	1712	8.76	20241209	1.27	N	007210	500	342 억	2326705	N	N	2	N	N
26	20241226	160229	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1874	0	3	0.00	155198428	82797	49.76	1874	1881	1868	2435	1312	1874	1874.45	3.44	0	-3056	1930	1902	1881	1853	1832	1891	1842	343	561	500	1340	1	1	67560000	1266	3.86	0.44	12	0.12	486.00	4278.00	2910	20240111	-35.60	1712	20241209	9.46	2910	-35.60	20240111	1712	9.46	20241209	2910	-35.60	20240111	1712	9.46	20241209	1.27	N	007210	500	342 억	2323019	N	N	2	N	N
27	20241226	150228	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1877	3	2	0.16	139495779	74419	44.72	1874	1881	1868	2435	1312	1874	1874.46	3.44	0	-3633	1930	1902	1881	1853	1832	1891	1842	343	561	500	1340	1	1	67560000	1268	3.86	0.44	12	0.11	486.00	4278.00	2910	20240111	-35.50	1712	20241209	9.64	2910	-35.50	20240111	1712	9.64	20241209	2910	-35.50	20240111	1712	9.64	20241209	1.27	N	007210	500	342 억	2323019	N	N	0	N	N
28	20241226	140228	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1876	2	2	0.11	110690817	59057	35.49	1874	1881	1868	2435	1312	1874	1874.30	3.44	0	-5169	1930	1902	1881	1853	1832	1891	1842	343	561	500	1340	1	1	67560000	1267	3.86	0.44	12	0.09	486.00	4278.00	2910	20240111	-35.53	1712	20241209	9.58	2910	-35.53	20240111	1712	9.58	20241209	2910	-35.53	20240111	1712	9.58	20241209	1.27	N	007210	500	342 억	2323019	N	N	0	N	N
29	20241226	130229	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1877	3	2	0.16	99002970	52826	31.75	1874	1881	1868	2435	1312	1874	1874.13	3.44	0	-2781	1930	1902	1881	1853	1832	1891	1842	343	561	500	1340	1	1	67560000	1268	3.86	0.44	12	0.08	486.00	4278.00	2910	20240111	-35.50	1712	20241209	9.64	2910	-35.50	20240111	1712	9.64	20241209	2910	-35.50	20240111	1712	9.64	20241209	1.27	N	007210	500	342 억	2323019	N	N	0	N	N
30	20241226	120229	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1873	-1	5	-0.05	78041770	41637	25.02	1874	1881	1868	2435	1312	1874	1874.34	3.44	0	-1885	1930	1902	1881	1853	1832	1891	1842	343	561	500	1340	1	1	67560000	1265	3.85	0.44	12	0.06	486.00	4278.00	2910	20240111	-35.64	1712	20241209	9.40	2910	-35.64	20240111	1712	9.40	20241209	2910	-35.64	20240111	1712	9.40	20241209	1.27	N	007210	500	342 억	2323019	N	N	0	N	N
31	20241226	110228	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1875	1	2	0.05	66089700	35249	21.18	1874	1881	1868	2435	1312	1874	1874.94	3.44	0	-1047	1930	1902	1881	1853	1832	1891	1842	343	561	500	1340	1	1	67560000	1267	3.86	0.44	12	0.05	486.00	4278.00	2910	20240111	-35.57	1712	20241209	9.52	2910	-35.57	20240111	1712	9.52	20241209	2910	-35.57	20240111	1712	9.52	20241209	1.27	N	007210	500	342 억	2323019	N	N	0	N	N
32	20241226	100228	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1880	6	2	0.32	33718600	17981	10.81	1874	1881	1868	2435	1312	1874	1875.23	3.44	0	-2216	1930	1902	1881	1853	1832	1891	1842	343	561	500	1340	1	1	67560000	1270	3.87	0.44	12	0.03	486.00	4278.00	2910	20240111	-35.40	1712	20241209	9.81	2910	-35.40	20240111	1712	9.81	20241209	2910	-35.40	20240111	1712	9.81	20241209	1.27	N	007210	500	342 억	2323019	N	N	0	N	N
33	20241226	090228	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1877	3	2	0.16	7001518	3735	2.24	1874	1877	1874	2435	1312	1874	1874.57	3.44	0	1301	1930	1902	1881	1853	1832	1891	1842	343	561	500	1340	1	1	67560000	1268	3.86	0.44	12	0.01	486.00	4278.00	2910	20240111	-35.50	1712	20241209	9.64	2910	-35.50	20240111	1712	9.64	20241209	2910	-35.50	20240111	1712	9.64	20241209	1.27	N	007210	500	342 억	2323019	N	N	0	N	N
34	20241224	160228	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1874	-36	5	-1.88	309861569	165030	194.13	1891	1909	1860	2480	1337	1910	1877.62	3.44	0	8600	1946	1928	1894	1876	1842	1937	1885	343	570	500	1370	1	1	67560000	1266	3.86	0.44	12	0.24	486.00	4278.00	2910	20240111	-35.60	1712	20241209	9.46	2910	-35.60	20240111	1712	9.46	20241209	2910	-35.60	20240111	1712	9.46	20241209	1.27	N	007210	500	342 억	2322881	N	N	76	N	N
35	20241224	150227	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1874	-36	5	-1.88	302465677	161081	189.49	1891	1909	1860	2480	1337	1910	1877.72	3.44	0	7016	1946	1928	1894	1876	1842	1937	1885	343	570	500	1370	1	1	67560000	1266	3.86	0.44	12	0.24	486.00	4278.00	2910	20240111	-35.60	1712	20241209	9.46	2910	-35.60	20240111	1712	9.46	20241209	2910	-35.60	20240111	1712	9.46	20241209	1.27	N	007210	500	342 억	2322881	N	N	76	N	N
36	20241224	140227	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1868	-42	5	-2.20	256238594	136332	160.38	1891	1909	1860	2480	1337	1910	1879.52	3.44	0	-2884	1946	1928	1894	1876	1842	1937	1885	343	570	500	1370	1	1	67560000	1262	3.84	0.44	12	0.20	486.00	4278.00	2910	20240111	-35.81	1712	20241209	9.11	2910	-35.81	20240111	1712	9.11	20241209	2910	-35.81	20240111	1712	9.11	20241209	1.27	N	007210	500	342 억	2322881	N	N	76	N	N
37	20241224	130228	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1876	-34	5	-1.78	147652702	78265	92.07	1891	1909	1876	2480	1337	1910	1886.57	3.44	0	-5881	1946	1928	1894	1876	1842	1937	1885	343	570	500	1370	1	1	67560000	1267	3.86	0.44	12	0.12	486.00	4278.00	2910	20240111	-35.53	1712	20241209	9.58	2910	-35.53	20240111	1712	9.58	20241209	2910	-35.53	20240111	1712	9.58	20241209	1.27	N	007210	500	342 억	2322881	N	N	76	N	N
38	20241224	120227	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1879	-31	5	-1.62	121666162	64429	75.79	1891	1909	1879	2480	1337	1910	1888.38	3.44	0	-3128	1946	1928	1894	1876	1842	1937	1885	343	570	500	1370	1	1	67560000	1269	3.87	0.44	12	0.10	486.00	4278.00	2910	20240111	-35.43	1712	20241209	9.75	2910	-35.43	20240111	1712	9.75	20241209	2910	-35.43	20240111	1712	9.75	20241209	1.27	N	007210	500	342 억	2322881	N	N	76	N	N
39	20241224	110228	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1899	-11	5	-0.58	38474729	20272	23.85	1891	1909	1891	2480	1337	1910	1897.92	3.44	0	779	1946	1928	1894	1876	1842	1937	1885	343	570	500	1370	1	1	67560000	1283	3.91	0.44	12	0.03	486.00	4278.00	2910	20240111	-34.74	1712	20241209	10.92	2910	-34.74	20240111	1712	10.92	20241209	2910	-34.74	20240111	1712	10.92	20241209	1.27	N	007210	500	342 억	2322881	N	N	76	N	N
40	20241224	100227	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1905	-5	5	-0.26	23155711	12184	14.33	1891	1909	1891	2480	1337	1910	1900.50	3.44	0	4292	1946	1928	1894	1876	1842	1937	1885	343	570	500	1370	1	1	67560000	1287	3.92	0.45	12	0.02	486.00	4278.00	2910	20240111	-34.54	1712	20241209	11.27	2910	-34.54	20240111	1712	11.27	20241209	2910	-34.54	20240111	1712	11.27	20241209	1.27	N	007210	500	342 억	2322881	N	N	76	N	N
41	20241224	090229	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1906	-4	5	-0.21	3356118	1773	2.09	1891	1906	1891	2480	1337	1910	1892.90	3.44	0	1568	1946	1928	1894	1876	1842	1937	1885	343	570	500	1370	1	1	67560000	1288	3.92	0.45	12	0.00	486.00	4278.00	2910	20240111	-34.50	1712	20241209	11.33	2910	-34.50	20240111	1712	11.33	20241209	2910	-34.50	20240111	1712	11.33	20241209	1.27	N	007210	500	342 억	2322881	N	N	76	N	N
42	20241223	160227	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1910	20	2	1.06	161602304	85006	83.35	1889	1912	1860	2455	1323	1890	1901.07	3.44	0	-14665	1964	1926	1907	1869	1850	1917	1860	343	565	500	1360	1	1	67560000	1290	3.93	0.45	12	0.13	486.00	4278.00	2910	20240111	-34.36	1712	20241209	11.57	2910	-34.36	20240111	1712	11.57	20241209	2910	-34.36	20240111	1712	11.57	20241209	1.26	N	007210	500	342 억	2324837	N	N	76	N	N
43	20241223	150228	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1910	20	2	1.06	154685117	81384	79.80	1889	1912	1860	2455	1323	1890	1900.68	3.44	0	-14279	1964	1926	1907	1869	1850	1917	1860	343	565	500	1360	1	1	67560000	1290	3.93	0.45	12	0.12	486.00	4278.00	2910	20240111	-34.36	1712	20241209	11.57	2910	-34.36	20240111	1712	11.57	20241209	2910	-34.36	20240111	1712	11.57	20241209	1.26	N	007210	500	342 억	2324837	N	N	14	N	N
44	20241223	140226	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1903	13	2	0.69	147997705	77876	76.36	1889	1912	1860	2455	1323	1890	1900.43	3.44	0	-13875	1964	1926	1907	1869	1850	1917	1860	343	565	500	1360	1	1	67560000	1286	3.92	0.44	12	0.12	486.00	4278.00	2910	20240111	-34.60	1712	20241209	11.16	2910	-34.60	20240111	1712	11.16	20241209	2910	-34.60	20240111	1712	11.16	20241209	1.26	N	007210	500	342 억	2324837	N	N	14	N	N
45	20241223	130227	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1910	20	2	1.06	146072618	76864	75.36	1889	1912	1860	2455	1323	1890	1900.40	3.44	0	-13742	1964	1926	1907	1869	1850	1917	1860	343	565	500	1360	1	1	67560000	1290	3.93	0.45	12	0.11	486.00	4278.00	2910	20240111	-34.36	1712	20241209	11.57	2910	-34.36	20240111	1712	11.57	20241209	2910	-34.36	20240111	1712	11.57	20241209	1.26	N	007210	500	342 억	2324837	N	N	14	N	N
46	20241223	120227	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1898	8	2	0.42	56450826	29765	29.18	1889	1912	1860	2455	1323	1890	1896.55	3.44	0	-547	1964	1926	1907	1869	1850	1917	1860	343	565	500	1360	1	1	67560000	1282	3.91	0.44	12	0.04	486.00	4278.00	2910	20240111	-34.78	1712	20241209	10.86	2910	-34.78	20240111	1712	10.86	20241209	2910	-34.78	20240111	1712	10.86	20241209	1.26	N	007210	500	342 억	2324837	N	N	14	N	N
47	20241223	110227	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1900	10	2	0.53	45218341	23831	23.37	1889	1912	1860	2455	1323	1890	1897.46	3.44	0	-946	1964	1926	1907	1869	1850	1917	1860	343	565	500	1360	1	1	67560000	1284	3.91	0.44	12	0.04	486.00	4278.00	2910	20240111	-34.71	1712	20241209	10.98	2910	-34.71	20240111	1712	10.98	20241209	2910	-34.71	20240111	1712	10.98	20241209	1.26	N	007210	500	342 억	2324837	N	N	14	N	N
48	20241223	100227	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1902	12	2	0.63	28491345	15032	14.74	1889	1912	1860	2455	1323	1890	1895.38	3.44	0	2112	1964	1926	1907	1869	1850	1917	1860	343	565	500	1360	1	1	67560000	1285	3.91	0.44	12	0.02	486.00	4278.00	2910	20240111	-34.64	1712	20241209	11.10	2910	-34.64	20240111	1712	11.10	20241209	2910	-34.64	20240111	1712	11.10	20241209	1.26	N	007210	500	342 억	2324837	N	N	14	N	N
49	20241223	090227	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1908	18	2	0.95	3893413	2050	2.01	1889	1908	1889	2455	1323	1890	1899.23	3.44	0	895	1964	1926	1907	1869	1850	1917	1860	343	565	500	1360	1	1	67560000	1289	3.93	0.45	12	0.00	486.00	4278.00	2910	20240111	-34.43	1712	20241209	11.45	2910	-34.43	20240111	1712	11.45	20241209	2910	-34.43	20240111	1712	11.45	20241209	1.26	N	007210	500	342 억	2324837	N	N	14	N	N
50	20241220	160226	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1890	-56	5	-2.88	194168247	101924	76.29	1938	1945	1888	2525	1363	1946	1905.03	3.51	0	-53670	2000	1972	1959	1931	1918	1966	1925	343	579	500	1400	1	1	67560000	1277	3.89	0.44	12	0.15	486.00	4278.00	2910	20240111	-35.05	1712	20241209	10.40	2910	-35.05	20240111	1712	10.40	20241209	2910	-35.05	20240111	1712	10.40	20241209	1.24	N	007210	500	342 억	2368897	N	N	14	N	N
51	20241220	150226	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1889	-57	5	-2.93	179250945	94032	70.38	1938	1945	1888	2525	1363	1946	1906.28	3.51	0	-47556	2000	1972	1959	1931	1918	1966	1925	343	579	500	1400	1	1	67560000	1276	3.89	0.44	12	0.14	486.00	4278.00	2910	20240111	-35.09	1712	20241209	10.34	2910	-35.09	20240111	1712	10.34	20241209	2910	-35.09	20240111	1712	10.34	20241209	1.24	N	007210	500	342 억	2368897	N	N	0	N	N
52	20241220	140226	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1892	-54	5	-2.77	160974320	84376	63.15	1938	1945	1888	2525	1363	1946	1907.82	3.51	0	-40303	2000	1972	1959	1931	1918	1966	1925	343	579	500	1400	1	1	67560000	1278	3.89	0.44	12	0.12	486.00	4278.00	2910	20240111	-34.98	1712	20241209	10.51	2910	-34.98	20240111	1712	10.51	20241209	2910	-34.98	20240111	1712	10.51	20241209	1.24	N	007210	500	342 억	2368897	N	N	0	N	N
53	20241220	130226	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1899	-47	5	-2.42	141695188	74207	55.54	1938	1945	1893	2525	1363	1946	1909.46	3.51	0	-34989	2000	1972	1959	1931	1918	1966	1925	343	579	500	1400	1	1	67560000	1283	3.91	0.44	12	0.11	486.00	4278.00	2910	20240111	-34.74	1712	20241209	10.92	2910	-34.74	20240111	1712	10.92	20241209	2910	-34.74	20240111	1712	10.92	20241209	1.24	N	007210	500	342 억	2368897	N	N	0	N	N
54	20241220	120225	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1903	-43	5	-2.21	103463517	54064	40.47	1938	1945	1901	2525	1363	1946	1913.72	3.51	0	-26017	2000	1972	1959	1931	1918	1966	1925	343	579	500	1400	1	1	67560000	1286	3.92	0.44	12	0.08	486.00	4278.00	2910	20240111	-34.60	1712	20241209	11.16	2910	-34.60	20240111	1712	11.16	20241209	2910	-34.60	20240111	1712	11.16	20241209	1.24	N	007210	500	342 억	2368897	N	N	0	N	N
55	20241220	110224	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1906	-40	5	-2.06	85221032	44482	33.29	1938	1945	1906	2525	1363	1946	1915.85	3.51	0	-24659	2000	1972	1959	1931	1918	1966	1925	343	579	500	1400	1	1	67560000	1288	3.92	0.45	12	0.07	486.00	4278.00	2910	20240111	-34.50	1712	20241209	11.33	2910	-34.50	20240111	1712	11.33	20241209	2910	-34.50	20240111	1712	11.33	20241209	1.24	N	007210	500	342 억	2368897	N	N	0	N	N
56	20241220	100225	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1920	-26	5	-1.34	59747822	31166	23.33	1938	1945	1911	2525	1363	1946	1917.08	3.51	0	-13878	2000	1972	1959	1931	1918	1966	1925	343	579	500	1400	1	1	67560000	1297	3.95	0.45	12	0.05	486.00	4278.00	2910	20240111	-34.02	1712	20241209	12.15	2910	-34.02	20240111	1712	12.15	20241209	2910	-34.02	20240111	1712	12.15	20241209	1.24	N	007210	500	342 억	2368897	N	N	0	N	N
57	20241220	090226	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1938	-8	5	-0.41	1441934	744	0.56	1938	1940	1938	2525	1363	1946	1938.08	3.51	0	-630	2000	1972	1959	1931	1918	1966	1925	343	579	500	1400	1	1	67560000	1309	3.99	0.45	12	0.00	486.00	4278.00	2910	20240111	-33.40	1712	20241209	13.20	2910	-33.40	20240111	1712	13.20	20241209	2910	-33.40	20240111	1712	13.20	20241209	1.24	N	007210	500	342 억	2368897	N	N	0	N	N
58	20241219	160226	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1946	-52	5	-2.60	261955562	133573	199.93	1987	1987	1946	2595	1399	1998	1961.15	3.56	0	-42594	2034	2015	1991	1972	1948	2025	1982	343	597	500	1430	1	1	67560000	1315	4.00	0.45	12	0.20	486.00	4278.00	2910	20240111	-33.13	1712	20241209	13.67	2910	-33.13	20240111	1712	13.67	20241209	2910	-33.13	20240111	1712	13.67	20241209	1.24	N	007210	500	342 억	2405527	N	N	73	N	N
59	20241219	150224	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1949	-49	5	-2.45	237737904	121133	181.31	1987	1987	1949	2595	1399	1998	1962.62	3.56	0	-40915	2034	2015	1991	1972	1948	2025	1982	343	597	500	1430	1	1	67560000	1317	4.01	0.46	12	0.18	486.00	4278.00	2910	20240111	-33.02	1712	20241209	13.84	2910	-33.02	20240111	1712	13.84	20241209	2910	-33.02	20240111	1712	13.84	20241209	1.24	N	007210	500	342 억	2405527	N	N	73	N	N
60	20241219	140225	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1960	-38	5	-1.90	191518899	97466	145.88	1987	1987	1952	2595	1399	1998	1964.98	3.56	0	-34262	2034	2015	1991	1972	1948	2025	1982	343	597	500	1430	1	1	67560000	1324	4.03	0.46	12	0.14	486.00	4278.00	2910	20240111	-32.65	1712	20241209	14.49	2910	-32.65	20240111	1712	14.49	20241209	2910	-32.65	20240111	1712	14.49	20241209	1.24	N	007210	500	342 억	2405527	N	N	73	N	N
61	20241219	130225	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1952	-46	5	-2.30	186986101	95148	142.41	1987	1987	1952	2595	1399	1998	1965.21	3.56	0	-33470	2034	2015	1991	1972	1948	2025	1982	343	597	500	1430	1	1	67560000	1319	4.02	0.46	12	0.14	486.00	4278.00	2910	20240111	-32.92	1712	20241209	14.02	2910	-32.92	20240111	1712	14.02	20241209	2910	-32.92	20240111	1712	14.02	20241209	1.24	N	007210	500	342 억	2405527	N	N	73	N	N
62	20241219	120225	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1956	-42	5	-2.10	143413923	72917	109.14	1987	1987	1955	2595	1399	1998	1966.81	3.56	0	-26868	2034	2015	1991	1972	1948	2025	1982	343	597	500	1430	1	1	67560000	1321	4.02	0.46	12	0.11	486.00	4278.00	2910	20240111	-32.78	1712	20241209	14.25	2910	-32.78	20240111	1712	14.25	20241209	2910	-32.78	20240111	1712	14.25	20241209	1.24	N	007210	500	342 억	2405527	N	N	73	N	N
63	20241219	110225	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1962	-36	5	-1.80	112903706	57338	85.82	1987	1987	1960	2595	1399	1998	1969.09	3.56	0	-22393	2034	2015	1991	1972	1948	2025	1982	343	597	500	1430	1	1	67560000	1326	4.04	0.46	12	0.08	486.00	4278.00	2910	20240111	-32.58	1712	20241209	14.60	2910	-32.58	20240111	1712	14.60	20241209	2910	-32.58	20240111	1712	14.60	20241209	1.24	N	007210	500	342 억	2405527	N	N	73	N	N
64	20241219	100225	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1977	-21	5	-1.05	41197517	20887	31.26	1987	1987	1960	2595	1399	1998	1972.40	3.56	0	-1372	2034	2015	1991	1972	1948	2025	1982	343	597	500	1430	1	1	67560000	1336	4.07	0.46	12	0.03	486.00	4278.00	2910	20240111	-32.06	1712	20241209	15.48	2910	-32.06	20240111	1712	15.48	20241209	2910	-32.06	20240111	1712	15.48	20241209	1.24	N	007210	500	342 억	2405527	N	N	73	N	N
65	20241219	090225	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1960	-38	5	-1.90	9447108	4788	7.17	1987	1987	1960	2595	1399	1998	1973.08	3.56	0	-3965	2034	2015	1991	1972	1948	2025	1982	343	597	500	1430	1	1	67560000	1324	4.03	0.46	12	0.01	486.00	4278.00	2910	20240111	-32.65	1712	20241209	14.49	2910	-32.65	20240111	1712	14.49	20241209	2910	-32.65	20240111	1712	14.49	20241209	1.24	N	007210	500	342 억	2405527	N	N	73	N	N
66	20241218	160224	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1998	11	2	0.55	133301767	66811	43.92	1967	2010	1967	2580	1391	1987	1995.21	3.55	0	2761	2021	2004	1993	1976	1965	1998	1970	343	593	500	1430	1	1	67560000	1350	4.11	0.47	12	0.10	486.00	4278.00	2910	20240111	-31.34	1712	20241209	16.71	2910	-31.34	20240111	1712	16.71	20241209	2910	-31.34	20240111	1712	16.71	20241209	1.26	N	007210	500	342 억	2400864	N	N	73	N	N
67	20241218	150225	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1996	9	2	0.45	126202657	63256	41.58	1967	2010	1967	2580	1391	1987	1995.11	3.55	0	2755	2021	2004	1993	1976	1965	1998	1970	343	593	500	1430	1	1	67560000	1348	4.11	0.47	12	0.09	486.00	4278.00	2910	20240111	-31.41	1712	20241209	16.59	2910	-31.41	20240111	1712	16.59	20241209	2910	-31.41	20240111	1712	16.59	20241209	1.26	N	007210	500	342 억	2400864	N	N	2	N	N
68	20241218	140224	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2000	13	2	0.65	110946472	55616	36.56	1967	2010	1967	2580	1391	1987	1994.87	3.55	0	1670	2021	2004	1993	1976	1965	1998	1970	343	593	500	1430	5	1	67560000	1351	4.12	0.47	12	0.08	486.00	4278.00	2910	20240111	-31.27	1712	20241209	16.82	2910	-31.27	20240111	1712	16.82	20241209	2910	-31.27	20240111	1712	16.82	20241209	1.26	N	007210	500	342 억	2400864	N	N	2	N	N
69	20241218	130225	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2000	13	2	0.65	94008099	47146	30.99	1967	2010	1967	2580	1391	1987	1993.98	3.55	0	-951	2021	2004	1993	1976	1965	1998	1970	343	593	500	1430	5	1	67560000	1351	4.12	0.47	12	0.07	486.00	4278.00	2910	20240111	-31.27	1712	20241209	16.82	2910	-31.27	20240111	1712	16.82	20241209	2910	-31.27	20240111	1712	16.82	20241209	1.26	N	007210	500	342 억	2400864	N	N	2	N	N
70	20241218	120225	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2000	13	2	0.65	89768539	45024	29.59	1967	2010	1967	2580	1391	1987	1993.79	3.55	0	-940	2021	2004	1993	1976	1965	1998	1970	343	593	500	1430	5	1	67560000	1351	4.12	0.47	12	0.07	486.00	4278.00	2910	20240111	-31.27	1712	20241209	16.82	2910	-31.27	20240111	1712	16.82	20241209	2910	-31.27	20240111	1712	16.82	20241209	1.26	N	007210	500	342 억	2400864	N	N	2	N	N
71	20241218	110225	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2000	13	2	0.65	80409569	40336	26.51	1967	2010	1967	2580	1391	1987	1993.49	3.55	0	1846	2021	2004	1993	1976	1965	1998	1970	343	593	500	1430	5	1	67560000	1351	4.12	0.47	12	0.06	486.00	4278.00	2910	20240111	-31.27	1712	20241209	16.82	2910	-31.27	20240111	1712	16.82	20241209	2910	-31.27	20240111	1712	16.82	20241209	1.26	N	007210	500	342 억	2400864	N	N	2	N	N
72	20241218	100225	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1995	8	2	0.40	46060799	23159	15.22	1967	1995	1967	2580	1391	1987	1988.89	3.55	0	1300	2021	2004	1993	1976	1965	1998	1970	343	593	500	1430	1	1	67560000	1348	4.10	0.47	12	0.03	486.00	4278.00	2910	20240111	-31.44	1712	20241209	16.53	2910	-31.44	20240111	1712	16.53	20241209	2910	-31.44	20240111	1712	16.53	20241209	1.26	N	007210	500	342 억	2400864	N	N	2	N	N
73	20241218	090225	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1987	0	3	0.00	4008250	2030	1.33	1967	1987	1967	2580	1391	1987	1974.51	3.55	0	555	2021	2004	1993	1976	1965	1998	1970	343	593	500	1430	1	1	67560000	1342	4.09	0.46	12	0.00	486.00	4278.00	2910	20240111	-31.72	1712	20241209	16.06	2910	-31.72	20240111	1712	16.06	20241209	2910	-31.72	20240111	1712	16.06	20241209	1.26	N	007210	500	342 억	2400864	N	N	2	N	N
74	20241217	160224	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1987	-10	5	-0.50	302185748	151904	39.84	2005	2010	1982	2595	1398	1997	1989.32	3.55	0	8281	2095	2045	1995	1945	1895	2071	1971	343	598	500	1430	1	1	67560000	1342	4.09	0.46	12	0.22	486.00	4278.00	2910	20240111	-31.72	1712	20241209	16.06	2910	-31.72	20240111	1712	16.06	20241209	2910	-31.72	20240111	1712	16.06	20241209	1.22	N	007210	500	342 억	2395927	N	N	2	N	N
75	20241217	150224	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1987	-10	5	-0.50	295095728	148333	38.90	2005	2010	1982	2595	1398	1997	1989.41	3.55	0	8663	2095	2045	1995	1945	1895	2071	1971	343	598	500	1430	1	1	67560000	1342	4.09	0.46	12	0.22	486.00	4278.00	2910	20240111	-31.72	1712	20241209	16.06	2910	-31.72	20240111	1712	16.06	20241209	2910	-31.72	20240111	1712	16.06	20241209	1.22	N	007210	500	342 억	2395927	N	N	3	N	N
76	20241217	140225	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1990	-7	5	-0.35	279257332	140358	36.81	2005	2010	1982	2595	1398	1997	1989.61	3.55	0	9675	2095	2045	1995	1945	1895	2071	1971	343	598	500	1430	1	1	67560000	1344	4.09	0.47	12	0.21	486.00	4278.00	2910	20240111	-31.62	1712	20241209	16.24	2910	-31.62	20240111	1712	16.24	20241209	2910	-31.62	20240111	1712	16.24	20241209	1.22	N	007210	500	342 억	2395927	N	N	3	N	N
77	20241217	130220	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1988	-9	5	-0.45	264749431	133058	34.90	2005	2010	1982	2595	1398	1997	1989.73	3.55	0	8489	2095	2045	1995	1945	1895	2071	1971	343	598	500	1430	1	1	67560000	1343	4.09	0.46	12	0.20	486.00	4278.00	2910	20240111	-31.68	1712	20241209	16.12	2910	-31.68	20240111	1712	16.12	20241209	2910	-31.68	20240111	1712	16.12	20241209	1.22	N	007210	500	342 억	2395927	N	N	3	N	N
78	20241217	120224	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1994	-3	5	-0.15	223945320	112517	29.51	2005	2010	1982	2595	1398	1997	1990.32	3.55	0	19788	2095	2045	1995	1945	1895	2071	1971	343	598	500	1430	1	1	67560000	1347	4.10	0.47	12	0.17	486.00	4278.00	2910	20240111	-31.48	1712	20241209	16.47	2910	-31.48	20240111	1712	16.47	20241209	2910	-31.48	20240111	1712	16.47	20241209	1.22	N	007210	500	342 억	2395927	N	N	3	N	N
79	20241217	110224	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1990	-7	5	-0.35	193028123	96990	25.44	2005	2010	1982	2595	1398	1997	1990.19	3.55	0	18094	2095	2045	1995	1945	1895	2071	1971	343	598	500	1430	1	1	67560000	1344	4.09	0.47	12	0.14	486.00	4278.00	2910	20240111	-31.62	1712	20241209	16.24	2910	-31.62	20240111	1712	16.24	20241209	2910	-31.62	20240111	1712	16.24	20241209	1.22	N	007210	500	342 억	2395927	N	N	3	N	N
80	20241217	100224	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1999	2	2	0.10	90100778	45179	11.85	2005	2010	1985	2595	1398	1997	1994.31	3.55	0	-6766	2095	2045	1995	1945	1895	2071	1971	343	598	500	1430	1	1	67560000	1351	4.11	0.47	12	0.07	486.00	4278.00	2910	20240111	-31.31	1712	20241209	16.76	2910	-31.31	20240111	1712	16.76	20241209	2910	-31.31	20240111	1712	16.76	20241209	1.22	N	007210	500	342 억	2395927	N	N	3	N	N
81	20241217	090224	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2010	13	2	0.65	2746650	1368	0.36	2005	2010	2005	2595	1398	1997	2007.79	3.55	0	-821	2095	2045	1995	1945	1895	2071	1971	343	598	500	1430	5	1	67560000	1358	4.14	0.47	12	0.00	486.00	4278.00	2910	20240111	-30.93	1712	20241209	17.41	2910	-30.93	20240111	1712	17.41	20241209	2910	-30.93	20240111	1712	17.41	20241209	1.22	N	007210	500	342 억	2395927	N	N	3	N	N
82	20241216	160223	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1997	54	2	2.78	760315931	379161	160.66	1946	2045	1945	2525	1361	1943	2005.28	3.39	0	83101	1981	1962	1931	1912	1881	1971	1921	343	582	500	1390	1	1	67560000	1349	4.11	0.47	12	0.56	486.00	4278.00	2910	20240111	-31.37	1712	20241209	16.65	2910	-31.37	20240111	1712	16.65	20241209	2910	-31.37	20240111	1712	16.65	20241209	1.22	N	007210	500	342 억	2293259	N	N	3	N	N
83	20241216	150224	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1998	55	2	2.83	725233304	361618	153.23	1946	2045	1945	2525	1361	1943	2005.54	3.39	0	79716	1981	1962	1931	1912	1881	1971	1921	343	582	500	1390	1	1	67560000	1350	4.11	0.47	12	0.54	486.00	4278.00	2910	20240111	-31.34	1712	20241209	16.71	2910	-31.34	20240111	1712	16.71	20241209	2910	-31.34	20240111	1712	16.71	20241209	1.22	N	007210	500	342 억	2293259	N	N	76	N	N
84	20241216	140223	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2000	57	2	2.93	642872243	320405	135.76	1946	2045	1945	2525	1361	1943	2006.46	3.39	0	80649	1981	1962	1931	1912	1881	1971	1921	343	582	500	1390	5	1	67560000	1351	4.12	0.47	12	0.47	486.00	4278.00	2910	20240111	-31.27	1712	20241209	16.82	2910	-31.27	20240111	1712	16.82	20241209	2910	-31.27	20240111	1712	16.82	20241209	1.22	N	007210	500	342 억	2293259	N	N	76	N	N
85	20241216	130224	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2015	72	2	3.71	585704663	291916	123.69	1946	2045	1945	2525	1361	1943	2006.44	3.39	0	74665	1981	1962	1931	1912	1881	1971	1921	343	582	500	1390	5	1	67560000	1361	4.15	0.47	12	0.43	486.00	4278.00	2910	20240111	-30.76	1712	20241209	17.70	2910	-30.76	20240111	1712	17.70	20241209	2910	-30.76	20240111	1712	17.70	20241209	1.22	N	007210	500	342 억	2293259	N	N	76	N	N
86	20241216	120225	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2015	72	2	3.71	562670053	280521	118.86	1946	2045	1945	2525	1361	1943	2005.83	3.39	0	71834	1981	1962	1931	1912	1881	1971	1921	343	582	500	1390	5	1	67560000	1361	4.15	0.47	12	0.42	486.00	4278.00	2910	20240111	-30.76	1712	20241209	17.70	2910	-30.76	20240111	1712	17.70	20241209	2910	-30.76	20240111	1712	17.70	20241209	1.22	N	007210	500	342 억	2293259	N	N	76	N	N
87	20241216	110224	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2015	72	2	3.71	482944448	240933	102.09	1946	2045	1945	2525	1361	1943	2004.50	3.39	0	60592	1981	1962	1931	1912	1881	1971	1921	343	582	500	1390	5	1	67560000	1361	4.15	0.47	12	0.36	486.00	4278.00	2910	20240111	-30.76	1712	20241209	17.70	2910	-30.76	20240111	1712	17.70	20241209	2910	-30.76	20240111	1712	17.70	20241209	1.22	N	007210	500	342 억	2293259	N	N	76	N	N
88	20241216	100223	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2000	57	2	2.93	284961773	143022	60.60	1946	2015	1945	2525	1361	1943	1992.47	3.39	0	40274	1981	1962	1931	1912	1881	1971	1921	343	582	500	1390	5	1	67560000	1351	4.12	0.47	12	0.21	486.00	4278.00	2910	20240111	-31.27	1712	20241209	16.82	2910	-31.27	20240111	1712	16.82	20241209	2910	-31.27	20240111	1712	16.82	20241209	1.22	N	007210	500	342 억	2293259	N	N	76	N	N
89	20241216	090224	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1953	10	2	0.51	6326948	3249	1.38	1946	1953	1945	2525	1361	1943	1947.50	3.39	0	1993	1981	1962	1931	1912	1881	1971	1921	343	582	500	1390	1	1	67560000	1319	4.02	0.46	12	0.00	486.00	4278.00	2910	20240111	-32.89	1712	20241209	14.08	2910	-32.89	20240111	1712	14.08	20241209	2910	-32.89	20240111	1712	14.08	20241209	1.22	N	007210	500	342 억	2293259	N	N	76	N	N
90	20241213	160218	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1943	15	2	0.78	455384944	235805	105.67	1921	1950	1900	2505	1350	1928	1931.19	3.29	0	74484	1977	1952	1926	1901	1875	1965	1914	343	577	500	1380	1	1	67560000	1313	4.00	0.45	12	0.35	486.00	4278.00	2910	20240111	-33.23	1712	20241209	13.49	2910	-33.23	20240111	1712	13.49	20241209	2910	-33.23	20240111	1712	13.49	20241209	1.24	N	007210	500	342 억	2222231	N	N	76	N	N
91	20241213	150224	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1929	1	2	0.05	441295178	228548	102.42	1921	1950	1900	2505	1350	1928	1930.86	3.29	0	74271	1977	1952	1926	1901	1875	1965	1914	343	577	500	1380	1	1	67560000	1303	3.97	0.45	12	0.34	486.00	4278.00	2910	20240111	-33.71	1712	20241209	12.68	2910	-33.71	20240111	1712	12.68	20241209	2910	-33.71	20240111	1712	12.68	20241209	1.24	N	007210	500	342 억	2222231	N	N	0	N	N
92	20241213	140224	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1934	6	2	0.31	264104399	136762	61.29	1921	1950	1900	2505	1350	1928	1931.12	3.29	0	8900	1977	1952	1926	1901	1875	1965	1914	343	577	500	1380	1	1	67560000	1307	3.98	0.45	12	0.20	486.00	4278.00	2910	20240111	-33.54	1712	20241209	12.97	2910	-33.54	20240111	1712	12.97	20241209	2910	-33.54	20240111	1712	12.97	20241209	1.24	N	007210	500	342 억	2222231	N	N	0	N	N
93	20241213	130224	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1932	4	2	0.21	232548314	120428	53.97	1921	1950	1900	2505	1350	1928	1931.02	3.29	0	4468	1977	1952	1926	1901	1875	1965	1914	343	577	500	1380	1	1	67560000	1305	3.98	0.45	12	0.18	486.00	4278.00	2910	20240111	-33.61	1712	20241209	12.85	2910	-33.61	20240111	1712	12.85	20241209	2910	-33.61	20240111	1712	12.85	20241209	1.24	N	007210	500	342 억	2222231	N	N	0	N	N
94	20241213	120224	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1929	1	2	0.05	200192285	103701	46.47	1921	1950	1900	2505	1350	1928	1930.48	3.29	0	471	1977	1952	1926	1901	1875	1965	1914	343	577	500	1380	1	1	67560000	1303	3.97	0.45	12	0.15	486.00	4278.00	2910	20240111	-33.71	1712	20241209	12.68	2910	-33.71	20240111	1712	12.68	20241209	2910	-33.71	20240111	1712	12.68	20241209	1.24	N	007210	500	342 억	2222231	N	N	0	N	N
95	20241213	110224	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1920	-8	5	-0.41	138371815	71632	32.10	1921	1950	1900	2505	1350	1928	1931.70	3.29	0	-1312	1977	1952	1926	1901	1875	1965	1914	343	577	500	1380	1	1	67560000	1297	3.95	0.45	12	0.11	486.00	4278.00	2910	20240111	-34.02	1712	20241209	12.15	2910	-34.02	20240111	1712	12.15	20241209	2910	-34.02	20240111	1712	12.15	20241209	1.24	N	007210	500	342 억	2222231	N	N	0	N	N
96	20241213	100223	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1921	-7	5	-0.36	104126060	53806	24.11	1921	1950	1900	2505	1350	1928	1935.21	3.29	0	-1272	1977	1952	1926	1901	1875	1965	1914	343	577	500	1380	1	1	67560000	1298	3.95	0.45	12	0.08	486.00	4278.00	2910	20240111	-33.99	1712	20241209	12.21	2910	-33.99	20240111	1712	12.21	20241209	2910	-33.99	20240111	1712	12.21	20241209	1.24	N	007210	500	342 억	2222231	N	N	0	N	N
97	20241213	090223	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1901	-27	5	-1.40	12095403	6327	2.84	1921	1921	1900	2505	1350	1928	1911.71	3.29	0	527	1977	1952	1926	1901	1875	1965	1914	343	577	500	1380	1	1	67560000	1284	3.91	0.44	12	0.01	486.00	4278.00	2910	20240111	-34.67	1712	20241209	11.04	2910	-34.67	20240111	1712	11.04	20241209	2910	-34.67	20240111	1712	11.04	20241209	1.24	N	007210	500	342 억	2222231	N	N	0	N	N
98	20241212	160223	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1928	7	2	0.36	429412694	223136	45.02	1922	1951	1900	2495	1345	1921	1924.44	3.26	0	28601	2037	1978	1904	1845	1771	2008	1875	343	574	500	1380	1	1	67560000	1303	3.97	0.45	12	0.33	486.00	4278.00	2910	20240111	-33.75	1712	20241209	12.62	2910	-33.75	20240111	1712	12.62	20241209	2910	-33.75	20240111	1712	12.62	20241209	1.24	N	007210	500	342 억	2200459	N	N	0	N	N
99	20241212	150223	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1926	5	2	0.26	416992502	216691	43.72	1922	1951	1900	2495	1345	1921	1924.36	3.26	0	25505	2037	1978	1904	1845	1771	2008	1875	343	574	500	1380	1	1	67560000	1301	3.96	0.45	12	0.32	486.00	4278.00	2910	20240111	-33.81	1712	20241209	12.50	2910	-33.81	20240111	1712	12.50	20241209	2910	-33.81	20240111	1712	12.50	20241209	1.24	N	007210	500	342 억	2200459	N	N	0	N	N
100	20241212	140223	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1931	10	2	0.52	390427139	202894	40.94	1922	1951	1900	2495	1345	1921	1924.29	3.26	0	23032	2037	1978	1904	1845	1771	2008	1875	343	574	500	1380	1	1	67560000	1305	3.97	0.45	12	0.30	486.00	4278.00	2910	20240111	-33.64	1712	20241209	12.79	2910	-33.64	20240111	1712	12.79	20241209	2910	-33.64	20240111	1712	12.79	20241209	1.24	N	007210	500	342 억	2200459	N	N	0	N	N
101	20241212	130223	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1935	14	2	0.73	380368011	197687	39.88	1922	1951	1900	2495	1345	1921	1924.09	3.26	0	19472	2037	1978	1904	1845	1771	2008	1875	343	574	500	1380	1	1	67560000	1307	3.98	0.45	12	0.29	486.00	4278.00	2910	20240111	-33.51	1712	20241209	13.03	2910	-33.51	20240111	1712	13.03	20241209	2910	-33.51	20240111	1712	13.03	20241209	1.24	N	007210	500	342 억	2200459	N	N	0	N	N
102	20241212	120221	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1934	13	2	0.68	341106788	177302	35.77	1922	1951	1900	2495	1345	1921	1923.87	3.26	0	13111	2037	1978	1904	1845	1771	2008	1875	343	574	500	1380	1	1	67560000	1307	3.98	0.45	12	0.26	486.00	4278.00	2910	20240111	-33.54	1712	20241209	12.97	2910	-33.54	20240111	1712	12.97	20241209	2910	-33.54	20240111	1712	12.97	20241209	1.24	N	007210	500	342 억	2200459	N	N	0	N	N
103	20241212	110222	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1937	16	2	0.83	305055662	158638	32.01	1922	1951	1900	2495	1345	1921	1922.97	3.26	0	11232	2037	1978	1904	1845	1771	2008	1875	343	574	500	1380	1	1	67560000	1309	3.99	0.45	12	0.23	486.00	4278.00	2910	20240111	-33.44	1712	20241209	13.14	2910	-33.44	20240111	1712	13.14	20241209	2910	-33.44	20240111	1712	13.14	20241209	1.24	N	007210	500	342 억	2200459	N	N	0	N	N
104	20241212	100222	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1939	18	2	0.94	237572724	123899	25.00	1922	1943	1900	2495	1345	1921	1917.47	3.26	0	11445	2037	1978	1904	1845	1771	2008	1875	343	574	500	1380	1	1	67560000	1310	3.99	0.45	12	0.18	486.00	4278.00	2910	20240111	-33.37	1712	20241209	13.26	2910	-33.37	20240111	1712	13.26	20241209	2910	-33.37	20240111	1712	13.26	20241209	1.24	N	007210	500	342 억	2200459	N	N	0	N	N
105	20241212	090222	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1909	-12	5	-0.62	59209577	30875	6.23	1922	1922	1900	2495	1345	1921	1917.72	3.26	0	-2512	2037	1978	1904	1845	1771	2008	1875	343	574	500	1380	1	1	67560000	1290	3.93	0.45	12	0.05	486.00	4278.00	2910	20240111	-34.40	1712	20241209	11.51	2910	-34.40	20240111	1712	11.51	20241209	2910	-34.40	20240111	1712	11.51	20241209	1.24	N	007210	500	342 억	2200459	N	N	0	N	N
106	20241211	160221	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1921	92	2	5.03	943185445	494641	294.49	1830	1963	1830	2375	1281	1829	1906.81	3.15	0	60177	1913	1870	1793	1750	1673	1892	1772	343	546	500	1310	1	1	67560000	1298	3.95	0.45	12	0.73	486.00	4278.00	2910	20240111	-33.99	1712	20241209	12.21	2910	-33.99	20240111	1712	12.21	20241209	2910	-33.99	20240111	1712	12.21	20241209	1.25	N	007210	500	342 억	2130534	N	N	0	N	N
107	20241211	150159	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1934	105	2	5.74	895359928	469773	279.68	1830	1963	1830	2375	1281	1829	1905.94	3.15	0	57906	1913	1870	1793	1750	1673	1892	1772	343	546	500	1310	1	1	67560000	1307	3.98	0.45	12	0.70	486.00	4278.00	2910	20240111	-33.54	1712	20241209	12.97	2910	-33.54	20240111	1712	12.97	20241209	2910	-33.54	20240111	1712	12.97	20241209	1.25	N	007210	500	342 억	2130534	N	N	0	N	N
108	20241211	140222	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1926	97	2	5.30	854081127	448383	266.95	1830	1963	1830	2375	1281	1829	1904.80	3.15	0	59343	1913	1870	1793	1750	1673	1892	1772	343	546	500	1310	1	1	67560000	1301	3.96	0.45	12	0.66	486.00	4278.00	2910	20240111	-33.81	1712	20241209	12.50	2910	-33.81	20240111	1712	12.50	20241209	2910	-33.81	20240111	1712	12.50	20241209	1.25	N	007210	500	342 억	2130534	N	N	0	N	N
109	20241211	130223	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1922	93	2	5.08	818252448	429767	255.86	1830	1963	1830	2375	1281	1829	1903.94	3.15	0	55680	1913	1870	1793	1750	1673	1892	1772	343	546	500	1310	1	1	67560000	1299	3.95	0.45	12	0.64	486.00	4278.00	2910	20240111	-33.95	1712	20241209	12.27	2910	-33.95	20240111	1712	12.27	20241209	2910	-33.95	20240111	1712	12.27	20241209	1.25	N	007210	500	342 억	2130534	N	N	0	N	N
110	20241211	120222	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1950	121	2	6.62	601878237	318456	189.59	1830	1954	1830	2375	1281	1829	1889.99	3.15	0	50640	1913	1870	1793	1750	1673	1892	1772	343	546	500	1310	1	1	67560000	1317	4.01	0.46	12	0.47	486.00	4278.00	2910	20240111	-32.99	1712	20241209	13.90	2910	-32.99	20240111	1712	13.90	20241209	2910	-32.99	20240111	1712	13.90	20241209	1.25	N	007210	500	342 억	2130534	N	N	0	N	N
111	20241211	110223	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1851	22	2	1.20	336771842	180024	107.18	1830	1890	1830	2375	1281	1829	1870.71	3.15	0	31297	1913	1870	1793	1750	1673	1892	1772	343	546	500	1310	1	1	67560000	1251	3.81	0.43	12	0.27	486.00	4278.00	2910	20240111	-36.39	1712	20241209	8.12	2910	-36.39	20240111	1712	8.12	20241209	2910	-36.39	20240111	1712	8.12	20241209	1.25	N	007210	500	342 억	2130534	N	N	0	N	N
112	20241211	100222	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1871	42	2	2.30	257105657	137368	81.78	1830	1890	1830	2375	1281	1829	1871.66	3.15	0	31535	1913	1870	1793	1750	1673	1892	1772	343	546	500	1310	1	1	67560000	1264	3.85	0.44	12	0.20	486.00	4278.00	2910	20240111	-35.70	1712	20241209	9.29	2910	-35.70	20240111	1712	9.29	20241209	2910	-35.70	20240111	1712	9.29	20241209	1.25	N	007210	500	342 억	2130534	N	N	0	N	N
113	20241211	090223	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1831	2	2	0.11	2824029	1543	0.92	1830	1832	1830	2375	1281	1829	1830.22	3.15	0	397	1913	1870	1793	1750	1673	1892	1772	343	546	500	1310	1	1	67560000	1237	3.77	0.43	12	0.00	486.00	4278.00	2910	20240111	-37.08	1712	20241209	6.95	2910	-37.08	20240111	1712	6.95	20241209	2910	-37.08	20240111	1712	6.95	20241209	1.25	N	007210	500	342 억	2130534	N	N	0	N	N
114	20241210	160222	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1829	97	2	5.60	283745247	158045	57.00	1716	1836	1716	2250	1213	1732	1795.25	3.06	0	56880	1872	1802	1757	1687	1642	1779	1664	343	518	500	1240	1	1	67560000	1236	3.76	0.43	12	0.23	486.00	4278.00	2910	20240111	-37.15	1712	20241209	6.83	2910	-37.15	20240111	1712	6.83	20241209	2910	-37.15	20240111	1712	6.83	20241209	1.26	N	007210	500	342 억	2068700	N	N	0	N	N
115	20241210	150222	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1825	93	2	5.37	270965890	151052	54.48	1716	1836	1716	2250	1213	1732	1793.86	3.06	0	56279	1872	1802	1757	1687	1642	1779	1664	343	518	500	1240	1	1	67560000	1233	3.76	0.43	12	0.22	486.00	4278.00	2910	20240111	-37.29	1712	20241209	6.60	2910	-37.29	20240111	1712	6.60	20241209	2910	-37.29	20240111	1712	6.60	20241209	1.26	N	007210	500	342 억	2068700	N	N	0	N	N
116	20241210	140222	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1801	69	2	3.98	210932055	118163	42.62	1716	1818	1716	2250	1213	1732	1785.09	3.06	0	41225	1872	1802	1757	1687	1642	1779	1664	343	518	500	1240	1	1	67560000	1217	3.71	0.42	12	0.17	486.00	4278.00	2910	20240111	-38.11	1712	20241209	5.20	2910	-38.11	20240111	1712	5.20	20241209	2910	-38.11	20240111	1712	5.20	20241209	1.26	N	007210	500	342 억	2068700	N	N	0	N	N
117	20241210	130221	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1805	73	2	4.21	174814697	98178	35.41	1716	1806	1716	2250	1213	1732	1780.59	3.06	0	38573	1872	1802	1757	1687	1642	1779	1664	343	518	500	1240	1	1	67560000	1219	3.71	0.42	12	0.15	486.00	4278.00	2910	20240111	-37.97	1712	20241209	5.43	2910	-37.97	20240111	1712	5.43	20241209	2910	-37.97	20240111	1712	5.43	20241209	1.26	N	007210	500	342 억	2068700	N	N	0	N	N
118	20241210	120221	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1796	64	2	3.70	152482126	85750	30.93	1716	1806	1716	2250	1213	1732	1778.22	3.06	0	37037	1872	1802	1757	1687	1642	1779	1664	343	518	500	1240	1	1	67560000	1213	3.70	0.42	12	0.13	486.00	4278.00	2910	20240111	-38.28	1712	20241209	4.91	2910	-38.28	20240111	1712	4.91	20241209	2910	-38.28	20240111	1712	4.91	20241209	1.26	N	007210	500	342 억	2068700	N	N	0	N	N
119	20241210	110221	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1796	64	2	3.70	117304233	66198	23.88	1716	1800	1716	2250	1213	1732	1772.02	3.06	0	22520	1872	1802	1757	1687	1642	1779	1664	343	518	500	1240	1	1	67560000	1213	3.70	0.42	12	0.10	486.00	4278.00	2910	20240111	-38.28	1712	20241209	4.91	2910	-38.28	20240111	1712	4.91	20241209	2910	-38.28	20240111	1712	4.91	20241209	1.26	N	007210	500	342 억	2068700	N	N	0	N	N
120	20241210	100221	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1782	50	2	2.89	72076304	40954	14.77	1716	1795	1716	2250	1213	1732	1759.93	3.06	0	12707	1872	1802	1757	1687	1642	1779	1664	343	518	500	1240	1	1	67560000	1204	3.67	0.42	12	0.06	486.00	4278.00	2910	20240111	-38.76	1712	20241209	4.09	2910	-38.76	20240111	1712	4.09	20241209	2910	-38.76	20240111	1712	4.09	20241209	1.26	N	007210	500	342 억	2068700	N	N	0	N	N
121	20241210	090223	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1741	9	2	0.52	5508010	3198	1.15	1716	1744	1716	2250	1213	1732	1722.33	3.06	0	974	1872	1802	1757	1687	1642	1779	1664	343	518	500	1240	1	1	67560000	1176	3.58	0.41	12	0.00	486.00	4278.00	2910	20240111	-40.17	1712	20241209	1.69	2910	-40.17	20240111	1712	1.69	20241209	2910	-40.17	20240111	1712	1.69	20241209	1.26	N	007210	500	342 억	2068700	N	N	0	N	N
122	20241209	160220	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	1732	-97	5	-5.30	487149856	277069	148.42	1823	1827	1712	2375	1281	1829	1758.24	3.10	0	-22021	1875	1852	1806	1783	1737	1863	1794	343	546	500	1310	1	1	67560000	1170	3.56	0.40	12	0.41	486.00	4278.00	2910	20240111	-40.48	1712	20241209	1.17	2910	-40.48	20240111	1712	1.17	20241209	2910	-40.48	20240111	1712	1.17	20241209	1.27	N	007210	500	342 억	2091768	N	N	0	N	N
123	20241209	150222	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	1749	-80	5	-4.37	417340020	236834	126.86	1823	1827	1741	2375	1281	1829	1762.16	3.10	0	-16497	1875	1852	1806	1783	1737	1863	1794	343	546	500	1310	1	1	67560000	1182	3.60	0.41	12	0.35	486.00	4278.00	2910	20240111	-39.90	1741	20241209	0.46	2910	-39.90	20240111	1741	0.46	20241209	2910	-39.90	20240111	1741	0.46	20241209	1.27	N	007210	500	342 억	2091768	N	N	0	N	N
124	20241209	140221	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	1742	-87	5	-4.76	340976804	193056	103.41	1823	1827	1742	2375	1281	1829	1766.20	3.10	0	-16584	1875	1852	1806	1783	1737	1863	1794	343	546	500	1310	1	1	67560000	1177	3.58	0.41	12	0.29	486.00	4278.00	2910	20240111	-40.14	1742	20241209	0.00	2910	-40.14	20240111	1742	0.00	20241209	2910	-40.14	20240111	1742	0.00	20241209	1.27	N	007210	500	342 억	2091768	N	N	0	N	N
125	20241209	130223	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	1753	-76	5	-4.16	252925676	142678	76.43	1823	1827	1745	2375	1281	1829	1772.69	3.10	0	-2662	1875	1852	1806	1783	1737	1863	1794	343	546	500	1310	1	1	67560000	1184	3.61	0.41	12	0.21	486.00	4278.00	2910	20240111	-39.76	1745	20241209	0.46	2910	-39.76	20240111	1745	0.46	20241209	2910	-39.76	20240111	1745	0.46	20241209	1.27	N	007210	500	342 억	2091768	N	N	0	N	N
126	20241209	120221	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	1770	-59	5	-3.23	207239085	116764	62.55	1823	1827	1745	2375	1281	1829	1774.84	3.10	0	-2787	1875	1852	1806	1783	1737	1863	1794	343	546	500	1310	1	1	67560000	1196	3.64	0.41	12	0.17	486.00	4278.00	2910	20240111	-39.18	1745	20241209	1.43	2910	-39.18	20240111	1745	1.43	20241209	2910	-39.18	20240111	1745	1.43	20241209	1.27	N	007210	500	342 억	2091768	N	N	0	N	N
127	20241209	110222	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	1786	-43	5	-2.35	172153454	96933	51.92	1823	1827	1745	2375	1281	1829	1775.99	3.10	0	-1559	1875	1852	1806	1783	1737	1863	1794	343	546	500	1310	1	1	67560000	1207	3.67	0.42	12	0.14	486.00	4278.00	2910	20240111	-38.63	1745	20241209	2.35	2910	-38.63	20240111	1745	2.35	20241209	2910	-38.63	20240111	1745	2.35	20241209	1.27	N	007210	500	342 억	2091768	N	N	0	N	N
128	20241209	100222	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	1780	-49	5	-2.68	87396607	49220	26.37	1823	1827	1745	2375	1281	1829	1775.61	3.10	0	-5700	1875	1852	1806	1783	1737	1863	1794	343	546	500	1310	1	1	67560000	1203	3.66	0.42	12	0.07	486.00	4278.00	2910	20240111	-38.83	1745	20241209	2.01	2910	-38.83	20240111	1745	2.01	20241209	2910	-38.83	20240111	1745	2.01	20241209	1.27	N	007210	500	342 억	2091768	N	N	0	N	N
129	20241209	090220	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	1791	-38	5	-2.08	19268224	10755	5.76	1823	1827	1745	2375	1281	1829	1791.48	3.10	0	-1304	1875	1852	1806	1783	1737	1863	1794	343	546	500	1310	1	1	67560000	1210	3.69	0.42	12	0.02	486.00	4278.00	2910	20240111	-38.45	1745	20241209	2.64	2910	-38.45	20240111	1745	2.64	20241209	2910	-38.45	20240111	1745	2.64	20241209	1.27	N	007210	500	342 억	2091768	N	N	0	N	N
130	20241206	160220	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	1829	36	2	2.01	332779112	186326	124.24	1793	1829	1760	2330	1256	1793	1786.00	3.05	0	37673	1844	1818	1804	1778	1764	1811	1771	343	537	500	1290	1	1	67560000	1236	3.76	0.43	12	0.28	486.00	4278.00	2910	20240111	-37.15	1760	20241206	3.92	2910	-37.15	20240111	1760	3.92	20241206	2910	-37.15	20240111	1760	3.92	20241206	1.28	N	007210	500	342 억	2057328	N	N	0	N	N
131	20241206	150220	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	1798	5	2	0.28	293870056	164860	109.93	1793	1800	1760	2330	1256	1793	1782.54	3.05	0	29059	1844	1818	1804	1778	1764	1811	1771	343	537	500	1290	1	1	67560000	1215	3.70	0.42	12	0.24	486.00	4278.00	2910	20240111	-38.21	1760	20241206	2.16	2910	-38.21	20240111	1760	2.16	20241206	2910	-38.21	20240111	1760	2.16	20241206	1.28	N	007210	500	342 억	2057328	N	N	0	N	N
132	20241206	140220	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	1785	-8	5	-0.45	240733637	135232	90.17	1793	1800	1760	2330	1256	1793	1780.15	3.05	0	13535	1844	1818	1804	1778	1764	1811	1771	343	537	500	1290	1	1	67560000	1206	3.67	0.42	12	0.20	486.00	4278.00	2910	20240111	-38.66	1760	20241206	1.42	2910	-38.66	20240111	1760	1.42	20241206	2910	-38.66	20240111	1760	1.42	20241206	1.28	N	007210	500	342 억	2057328	N	N	0	N	N
133	20241206	130220	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	1785	-8	5	-0.45	216255270	121494	81.01	1793	1800	1760	2330	1256	1793	1779.97	3.05	0	8761	1844	1818	1804	1778	1764	1811	1771	343	537	500	1290	1	1	67560000	1206	3.67	0.42	12	0.18	486.00	4278.00	2910	20240111	-38.66	1760	20241206	1.42	2910	-38.66	20240111	1760	1.42	20241206	2910	-38.66	20240111	1760	1.42	20241206	1.28	N	007210	500	342 억	2057328	N	N	0	N	N
134	20241206	120219	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	1787	-6	5	-0.33	191121980	107435	71.64	1793	1800	1760	2330	1256	1793	1778.95	3.05	0	5407	1844	1818	1804	1778	1764	1811	1771	343	537	500	1290	1	1	67560000	1207	3.68	0.42	12	0.16	486.00	4278.00	2910	20240111	-38.59	1760	20241206	1.53	2910	-38.59	20240111	1760	1.53	20241206	2910	-38.59	20240111	1760	1.53	20241206	1.28	N	007210	500	342 억	2057328	N	N	0	N	N
135	20241206	110221	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	1775	-18	5	-1.00	149895672	84233	56.17	1793	1800	1760	2330	1256	1793	1779.54	3.05	0	-11430	1844	1818	1804	1778	1764	1811	1771	343	537	500	1290	1	1	67560000	1199	3.65	0.41	12	0.12	486.00	4278.00	2910	20240111	-39.00	1760	20241206	0.85	2910	-39.00	20240111	1760	0.85	20241206	2910	-39.00	20240111	1760	0.85	20241206	1.28	N	007210	500	342 억	2057328	N	N	0	N	N
136	20241206	100219	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	1792	-1	5	-0.06	63762047	35587	23.73	1793	1800	1774	2330	1256	1793	1791.72	3.05	0	-12257	1844	1818	1804	1778	1764	1811	1771	343	537	500	1290	1	1	67560000	1211	3.69	0.42	12	0.05	486.00	4278.00	2910	20240111	-38.42	1774	20241206	1.01	2910	-38.42	20240111	1774	1.01	20241206	2910	-38.42	20240111	1774	1.01	20241206	1.28	N	007210	500	342 억	2057328	N	N	0	N	N
137	20241206	090220	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1800	7	2	0.39	7732617	4307	2.87	1793	1800	1793	2330	1256	1793	1795.36	3.05	0	2367	1844	1818	1804	1778	1764	1811	1771	343	537	500	1290	1	1	67560000	1216	3.70	0.42	12	0.01	486.00	4278.00	2910	20240111	-38.14	1790	20241205	0.56	2910	-38.14	20240111	1790	0.56	20241205	2910	-38.14	20240111	1790	0.56	20241205	1.28	N	007210	500	342 억	2057328	N	N	0	N	N
138	20241205	160217	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	1793	-37	5	-2.02	270495077	149841	68.29	1819	1830	1790	2375	1281	1830	1805.21	3.12	0	-51640	1873	1851	1832	1810	1791	1862	1821	343	545	500	1310	1	1	67560000	1211	3.69	0.42	12	0.22	486.00	4278.00	2930	20231128	-38.81	1790	20241205	0.17	2910	-38.38	20240111	1790	0.17	20241205	2910	-38.38	20240111	1790	0.17	20241205	1.27	N	007210	500	342 억	2110275	N	N	0	N	N
139	20241205	150219	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	1791	-39	5	-2.13	245492139	135893	61.94	1819	1830	1790	2375	1281	1830	1806.51	3.12	0	-49043	1873	1851	1832	1810	1791	1862	1821	343	545	500	1310	1	1	67560000	1210	3.69	0.42	12	0.20	486.00	4278.00	2930	20231128	-38.87	1790	20241205	0.06	2910	-38.45	20240111	1790	0.06	20241205	2910	-38.45	20240111	1790	0.06	20241205	1.27	N	007210	500	342 억	2110275	N	N	0	N	N
140	20241205	140218	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	1802	-28	5	-1.53	210794216	116558	53.12	1819	1830	1797	2375	1281	1830	1808.49	3.12	0	-41344	1873	1851	1832	1810	1791	1862	1821	343	545	500	1310	1	1	67560000	1217	3.71	0.42	12	0.17	486.00	4278.00	2930	20231128	-38.50	1797	20241205	0.28	2910	-38.08	20240111	1797	0.28	20241205	2910	-38.08	20240111	1797	0.28	20241205	1.27	N	007210	500	342 억	2110275	N	N	0	N	N
141	20241205	130218	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	1808	-22	5	-1.20	120848520	66696	30.40	1819	1830	1807	2375	1281	1830	1811.93	3.12	0	-29466	1873	1851	1832	1810	1791	1862	1821	343	545	500	1310	1	1	67560000	1221	3.72	0.42	12	0.10	486.00	4278.00	2930	20231128	-38.29	1807	20241205	0.06	2910	-37.87	20240111	1807	0.06	20241205	2910	-37.87	20240111	1807	0.06	20241205	1.27	N	007210	500	342 억	2110275	N	N	0	N	N
142	20241205	120219	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	1811	-19	5	-1.04	90285009	49804	22.70	1819	1830	1807	2375	1281	1830	1812.81	3.12	0	-24140	1873	1851	1832	1810	1791	1862	1821	343	545	500	1310	1	1	67560000	1224	3.73	0.42	12	0.07	486.00	4278.00	2930	20231128	-38.19	1807	20241205	0.22	2910	-37.77	20240111	1807	0.22	20241205	2910	-37.77	20240111	1807	0.22	20241205	1.27	N	007210	500	342 억	2110275	N	N	0	N	N
143	20241205	110217	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	1810	-20	5	-1.09	62922931	34678	15.81	1819	1830	1807	2375	1281	1830	1814.49	3.12	0	-19645	1873	1851	1832	1810	1791	1862	1821	343	545	500	1310	1	1	67560000	1223	3.72	0.42	12	0.05	486.00	4278.00	2930	20231128	-38.23	1807	20241205	0.17	2910	-37.80	20240111	1807	0.17	20241205	2910	-37.80	20240111	1807	0.17	20241205	1.27	N	007210	500	342 억	2110275	N	N	0	N	N
144	20241205	100217	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	1816	-14	5	-0.77	50018848	27550	12.56	1819	1830	1807	2375	1281	1830	1815.57	3.12	0	-14647	1873	1851	1832	1810	1791	1862	1821	343	545	500	1310	1	1	67560000	1227	3.74	0.42	12	0.04	486.00	4278.00	2930	20231128	-38.02	1807	20241205	0.50	2910	-37.59	20240111	1807	0.50	20241205	2910	-37.59	20240111	1807	0.50	20241205	1.27	N	007210	500	342 억	2110275	N	N	0	N	N
145	20241205	090218	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1830	0	3	0.00	7095952	3901	1.78	1819	1830	1819	2375	1281	1830	1819.01	3.12	0	2901	1873	1851	1832	1810	1791	1862	1821	343	545	500	1310	1	1	67560000	1236	3.77	0.43	12	0.01	486.00	4278.00	2930	20231128	-37.54	1810	20241115	1.10	2910	-37.11	20240111	1810	1.10	20241115	2910	-37.11	20240111	1810	1.10	20241115	1.27	N	007210	500	342 억	2110275	N	N	0	N	N
146	20241204	160215	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1830	-30	5	-1.61	397591771	218419	272.87	1813	1854	1813	2415	1302	1860	1820.30	3.24	0	-78069	1895	1877	1859	1841	1823	1886	1850	343	555	500	1330	1	1	67560000	1236	3.77	0.43	12	0.32	486.00	4278.00	2955	20231127	-38.07	1810	20241115	1.10	2910	-37.11	20240111	1810	1.10	20241115	2910	-37.11	20240111	1810	1.10	20241115	1.27	N	007210	500	342 억	2187846	N	N	2	N	N
147	20241204	150216	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1829	-31	5	-1.67	385553581	211841	264.65	1813	1854	1813	2415	1302	1860	1820.01	3.24	0	-76261	1895	1877	1859	1841	1823	1886	1850	343	555	500	1330	1	1	67560000	1236	3.76	0.43	12	0.31	486.00	4278.00	2955	20231127	-38.10	1810	20241115	1.05	2910	-37.15	20240111	1810	1.05	20241115	2910	-37.15	20240111	1810	1.05	20241115	1.27	N	007210	500	342 억	2187846	N	N	2	N	N
148	20241204	140215	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1817	-43	5	-2.31	371292030	204034	254.90	1813	1854	1813	2415	1302	1860	1819.76	3.24	0	-75726	1895	1877	1859	1841	1823	1886	1850	343	555	500	1330	1	1	67560000	1228	3.74	0.42	12	0.30	486.00	4278.00	2955	20231127	-38.51	1810	20241115	0.39	2910	-37.56	20240111	1810	0.39	20241115	2910	-37.56	20240111	1810	0.39	20241115	1.27	N	007210	500	342 억	2187846	N	N	2	N	N
149	20241204	130216	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1820	-40	5	-2.15	320571079	176142	220.05	1813	1854	1813	2415	1302	1860	1819.96	3.24	0	-69514	1895	1877	1859	1841	1823	1886	1850	343	555	500	1330	1	1	67560000	1230	3.74	0.43	12	0.26	486.00	4278.00	2955	20231127	-38.41	1810	20241115	0.55	2910	-37.46	20240111	1810	0.55	20241115	2910	-37.46	20240111	1810	0.55	20241115	1.27	N	007210	500	342 억	2187846	N	N	2	N	N
150	20241204	120215	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1822	-38	5	-2.04	283155847	155558	194.34	1813	1854	1813	2415	1302	1860	1820.26	3.24	0	-62096	1895	1877	1859	1841	1823	1886	1850	343	555	500	1330	1	1	67560000	1231	3.75	0.43	12	0.23	486.00	4278.00	2955	20231127	-38.34	1810	20241115	0.66	2910	-37.39	20240111	1810	0.66	20241115	2910	-37.39	20240111	1810	0.66	20241115	1.27	N	007210	500	342 억	2187846	N	N	2	N	N
151	20241204	110213	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1820	-40	5	-2.15	158041115	86702	108.32	1813	1854	1813	2415	1302	1860	1822.81	3.24	0	-28834	1895	1877	1859	1841	1823	1886	1850	343	555	500	1330	1	1	67560000	1230	3.74	0.43	12	0.13	486.00	4278.00	2955	20231127	-38.41	1810	20241115	0.55	2910	-37.46	20240111	1810	0.55	20241115	2910	-37.46	20240111	1810	0.55	20241115	1.27	N	007210	500	342 억	2187846	N	N	2	N	N
152	20241204	100212	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1819	-41	5	-2.20	131159010	71902	89.83	1813	1854	1813	2415	1302	1860	1824.14	3.24	0	-22186	1895	1877	1859	1841	1823	1886	1850	343	555	500	1330	1	1	67560000	1229	3.74	0.43	12	0.11	486.00	4278.00	2955	20231127	-38.44	1810	20241115	0.50	2910	-37.49	20240111	1810	0.50	20241115	2910	-37.49	20240111	1810	0.50	20241115	1.27	N	007210	500	342 억	2187846	N	N	2	N	N
153	20241204	090216	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1817	-43	5	-2.31	25133866	13846	17.30	1813	1850	1813	2415	1302	1860	1815.24	3.24	0	-1215	1895	1877	1859	1841	1823	1886	1850	343	555	500	1330	1	1	67560000	1228	3.74	0.42	12	0.02	486.00	4278.00	2955	20231127	-38.51	1810	20241115	0.39	2910	-37.56	20240111	1810	0.39	20241115	2910	-37.56	20240111	1810	0.39	20241115	1.27	N	007210	500	342 억	2187846	N	N	2	N	N
154	20241203	160223	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1860	10	2	0.54	143875304	77364	68.85	1841	1877	1841	2405	1295	1850	1859.72	3.22	0	8250	1892	1871	1860	1839	1828	1865	1833	343	555	500	1330	1	1	67560000	1257	3.83	0.43	12	0.11	486.00	4278.00	2980	20231124	-37.58	1810	20241115	2.76	2910	-36.08	20240111	1810	2.76	20241115	2910	-36.08	20240111	1810	2.76	20241115	1.27	N	007210	500	342 억	2178514	N	N	2	N	N
155	20241203	150228	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1864	14	2	0.76	137512891	73945	65.80	1841	1877	1841	2405	1295	1850	1859.66	3.22	0	8678	1892	1871	1860	1839	1828	1865	1833	343	555	500	1330	1	1	67560000	1259	3.84	0.44	12	0.11	486.00	4278.00	2980	20231124	-37.45	1810	20241115	2.98	2910	-35.95	20240111	1810	2.98	20241115	2910	-35.95	20240111	1810	2.98	20241115	1.27	N	007210	500	342 억	2178514	N	N	0	N	N
156	20241203	140222	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1865	15	2	0.81	128112415	68894	61.31	1841	1877	1841	2405	1295	1850	1859.56	3.22	0	9801	1892	1871	1860	1839	1828	1865	1833	343	555	500	1330	1	1	67560000	1260	3.84	0.44	12	0.10	486.00	4278.00	2980	20231124	-37.42	1810	20241115	3.04	2910	-35.91	20240111	1810	3.04	20241115	2910	-35.91	20240111	1810	3.04	20241115	1.27	N	007210	500	342 억	2178514	N	N	0	N	N
157	20241203	130225	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1866	16	2	0.86	107707457	57912	51.54	1841	1877	1841	2405	1295	1850	1859.85	3.22	0	4572	1892	1871	1860	1839	1828	1865	1833	343	555	500	1330	1	1	67560000	1261	3.84	0.44	12	0.09	486.00	4278.00	2980	20231124	-37.38	1810	20241115	3.09	2910	-35.88	20240111	1810	3.09	20241115	2910	-35.88	20240111	1810	3.09	20241115	1.27	N	007210	500	342 억	2178514	N	N	0	N	N
158	20241203	120232	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1870	20	2	1.08	72452071	38947	34.66	1841	1877	1841	2405	1295	1850	1860.27	3.22	0	3532	1892	1871	1860	1839	1828	1865	1833	343	555	500	1330	1	1	67560000	1263	3.85	0.44	12	0.06	486.00	4278.00	2980	20231124	-37.25	1810	20241115	3.31	2910	-35.74	20240111	1810	3.31	20241115	2910	-35.74	20240111	1810	3.31	20241115	1.27	N	007210	500	342 억	2178514	N	N	0	N	N
159	20241203	110224	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1873	23	2	1.24	66828762	35939	31.98	1841	1877	1841	2405	1295	1850	1859.51	3.22	0	3610	1892	1871	1860	1839	1828	1865	1833	343	555	500	1330	1	1	67560000	1265	3.85	0.44	12	0.05	486.00	4278.00	2980	20231124	-37.15	1810	20241115	3.48	2910	-35.64	20240111	1810	3.48	20241115	2910	-35.64	20240111	1810	3.48	20241115	1.27	N	007210	500	342 억	2178514	N	N	0	N	N
160	20241203	100217	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1849	-1	5	-0.05	22454939	12165	10.83	1841	1855	1841	2405	1295	1850	1845.86	3.22	0	805	1892	1871	1860	1839	1828	1865	1833	343	555	500	1330	1	1	67560000	1249	3.80	0.43	12	0.02	486.00	4278.00	2980	20231124	-37.95	1810	20241115	2.15	2910	-36.46	20240111	1810	2.15	20241115	2910	-36.46	20240111	1810	2.15	20241115	1.27	N	007210	500	342 억	2178514	N	N	0	N	N
161	20241203	090217	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1854	4	2	0.22	2286865	1238	1.10	1841	1854	1841	2405	1295	1850	1847.23	3.22	0	566	1892	1871	1860	1839	1828	1865	1833	343	555	500	1330	1	1	67560000	1253	3.81	0.43	12	0.00	486.00	4278.00	2980	20231124	-37.79	1810	20241115	2.43	2910	-36.29	20240111	1810	2.43	20241115	2910	-36.29	20240111	1810	2.43	20241115	1.27	N	007210	500	342 억	2178514	N	N	0	N	N
162	20241202	160212	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1850	-30	5	-1.60	208424596	112353	132.88	1881	1881	1849	2440	1316	1880	1855.09	3.26	0	-20854	1906	1893	1880	1867	1854	1886	1860	343	560	500	1350	1	1	67560000	1250	3.81	0.43	12	0.17	486.00	4278.00	3040	20231123	-39.14	1810	20241115	2.21	2910	-36.43	20240111	1810	2.21	20241115	2910	-36.43	20240111	1810	2.21	20241115	1.25	N	007210	500	342 억	2201029	N	N	0	N	N
163	20241202	150220	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1849	-31	5	-1.65	182607758	98398	116.38	1881	1881	1849	2440	1316	1880	1855.81	3.26	0	-17313	1906	1893	1880	1867	1854	1886	1860	343	560	500	1350	1	1	67560000	1249	3.80	0.43	12	0.15	486.00	4278.00	3040	20231123	-39.18	1810	20241115	2.15	2910	-36.46	20240111	1810	2.15	20241115	2910	-36.46	20240111	1810	2.15	20241115	1.25	N	007210	500	342 억	2201029	N	N	0	N	N
164	20241202	140219	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1860	-20	5	-1.06	143655089	77379	91.52	1881	1881	1850	2440	1316	1880	1856.51	3.26	0	-12862	1906	1893	1880	1867	1854	1886	1860	343	560	500	1350	1	1	67560000	1257	3.83	0.43	12	0.11	486.00	4278.00	3040	20231123	-38.82	1810	20241115	2.76	2910	-36.08	20240111	1810	2.76	20241115	2910	-36.08	20240111	1810	2.76	20241115	1.25	N	007210	500	342 억	2201029	N	N	0	N	N
165	20241202	130223	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1852	-28	5	-1.49	72810468	39117	46.26	1881	1881	1852	2440	1316	1880	1861.35	3.26	0	-12630	1906	1893	1880	1867	1854	1886	1860	343	560	500	1350	1	1	67560000	1251	3.81	0.43	12	0.06	486.00	4278.00	3040	20231123	-39.08	1810	20241115	2.32	2910	-36.36	20240111	1810	2.32	20241115	2910	-36.36	20240111	1810	2.32	20241115	1.25	N	007210	500	342 억	2201029	N	N	0	N	N
166	20241202	120225	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1861	-19	5	-1.01	57974887	31116	36.80	1881	1881	1853	2440	1316	1880	1863.19	3.26	0	-10809	1906	1893	1880	1867	1854	1886	1860	343	560	500	1350	1	1	67560000	1257	3.83	0.44	12	0.05	486.00	4278.00	3040	20231123	-38.78	1810	20241115	2.82	2910	-36.05	20240111	1810	2.82	20241115	2910	-36.05	20240111	1810	2.82	20241115	1.25	N	007210	500	342 억	2201029	N	N	0	N	N
167	20241202	110213	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1860	-20	5	-1.06	42005674	22506	26.62	1881	1881	1854	2440	1316	1880	1866.42	3.26	0	-5214	1906	1893	1880	1867	1854	1886	1860	343	560	500	1350	1	1	67560000	1257	3.83	0.43	12	0.03	486.00	4278.00	3040	20231123	-38.82	1810	20241115	2.76	2910	-36.08	20240111	1810	2.76	20241115	2910	-36.08	20240111	1810	2.76	20241115	1.25	N	007210	500	342 억	2201029	N	N	0	N	N
168	20241202	100213	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1876	-4	5	-0.21	11915752	6346	7.51	1881	1881	1867	2440	1316	1880	1877.68	3.26	0	-3504	1906	1893	1880	1867	1854	1886	1860	343	560	500	1350	1	1	67560000	1267	3.86	0.44	12	0.01	486.00	4278.00	3040	20231123	-38.29	1810	20241115	3.65	2910	-35.53	20240111	1810	3.65	20241115	2910	-35.53	20240111	1810	3.65	20241115	1.25	N	007210	500	342 억	2201029	N	N	0	N	N
169	20241202	090214	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1880	0	3	0.00	3427851	1823	2.16	1881	1881	1880	2440	1316	1880	1880.34	3.26	0	-1342	1906	1893	1880	1867	1854	1886	1860	343	560	500	1350	1	1	67560000	1270	3.87	0.44	12	0.00	486.00	4278.00	3040	20231123	-38.16	1810	20241115	3.87	2910	-35.40	20240111	1810	3.87	20241115	2910	-35.40	20240111	1810	3.87	20241115	1.25	N	007210	500	342 억	2201029	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History