KissMeData/001560/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

70 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	160124	57	100.00	KOSPI		비금속	N	N	N	N	N	9140	20	2	0.22	24423080	2617	58.08	9100	9420	9100	11850	6390	9120	9332.47	4.66	39	1687	9453	9286	9153	8986	8853	9220	8920	50	2730	500	6560	10	1	9900000	905	8.39	0.78	12	0.03	1090.00	11735.00	9970	20241211	-8.32	7750	20240409	17.94	9970	-8.32	20241211	7750	17.94	20240409	9970	-8.32	20241211	7750	17.94	20240409	0.03	N	001560	500	50 억	461172	N	N	0	N	N
3	20241231	150124	57	100.00	KOSPI		비금속	N	N	N	N	N	9140	20	2	0.22	24423080	2617	58.08	9100	9420	9100	11850	6390	9120	9332.47	4.66	39	1687	9453	9286	9153	8986	8853	9220	8920	50	2730	500	6560	10	1	9900000	905	8.39	0.78	12	0.03	1090.00	11735.00	9970	20241211	-8.32	7750	20240409	17.94	9970	-8.32	20241211	7750	17.94	20240409	9970	-8.32	20241211	7750	17.94	20240409	0.03	N	001560	500	50 억	461172	N	N	0	N	N
4	20241231	140125	57	100.00	KOSPI		비금속	N	N	N	N	N	9140	20	2	0.22	24423080	2617	58.08	9100	9420	9100	11850	6390	9120	9332.47	4.66	39	1687	9453	9286	9153	8986	8853	9220	8920	50	2730	500	6560	10	1	9900000	905	8.39	0.78	12	0.03	1090.00	11735.00	9970	20241211	-8.32	7750	20240409	17.94	9970	-8.32	20241211	7750	17.94	20240409	9970	-8.32	20241211	7750	17.94	20240409	0.03	N	001560	500	50 억	461172	N	N	0	N	N
5	20241231	130124	57	100.00	KOSPI		비금속	N	N	N	N	N	9140	20	2	0.22	24423080	2617	58.08	9100	9420	9100	11850	6390	9120	9332.47	4.66	39	1687	9453	9286	9153	8986	8853	9220	8920	50	2730	500	6560	10	1	9900000	905	8.39	0.78	12	0.03	1090.00	11735.00	9970	20241211	-8.32	7750	20240409	17.94	9970	-8.32	20241211	7750	17.94	20240409	9970	-8.32	20241211	7750	17.94	20240409	0.03	N	001560	500	50 억	461172	N	N	0	N	N
6	20241231	120124	57	100.00	KOSPI		비금속	N	N	N	N	N	9140	20	2	0.22	24423080	2617	58.08	9100	9420	9100	11850	6390	9120	9332.47	4.66	39	1687	9453	9286	9153	8986	8853	9220	8920	50	2730	500	6560	10	1	9900000	905	8.39	0.78	12	0.03	1090.00	11735.00	9970	20241211	-8.32	7750	20240409	17.94	9970	-8.32	20241211	7750	17.94	20240409	9970	-8.32	20241211	7750	17.94	20240409	0.03	N	001560	500	50 억	461172	N	N	0	N	N
7	20241231	110123	57	100.00	KOSPI		비금속	N	N	N	N	N	9140	20	2	0.22	24423080	2617	58.08	9100	9420	9100	11850	6390	9120	9332.47	4.66	39	1687	9453	9286	9153	8986	8853	9220	8920	50	2730	500	6560	10	1	9900000	905	8.39	0.78	12	0.03	1090.00	11735.00	9970	20241211	-8.32	7750	20240409	17.94	9970	-8.32	20241211	7750	17.94	20240409	9970	-8.32	20241211	7750	17.94	20240409	0.03	N	001560	500	50 억	461172	N	N	0	N	N
8	20241231	100124	57	100.00	KOSPI		비금속	N	N	N	N	N	9140	20	2	0.22	24423080	2617	58.08	9100	9420	9100	11850	6390	9120	9332.47	4.66	39	1687	9453	9286	9153	8986	8853	9220	8920	50	2730	500	6560	10	1	9900000	905	8.39	0.78	12	0.03	1090.00	11735.00	9970	20241211	-8.32	7750	20240409	17.94	9970	-8.32	20241211	7750	17.94	20240409	9970	-8.32	20241211	7750	17.94	20240409	0.03	N	001560	500	50 억	461172	N	N	0	N	N
9	20241231	090125	57	100.00	KOSPI		비금속	N	N	N	N	N	9140	20	2	0.22	24423080	2617	58.08	9100	9420	9100	11850	6390	9120	9332.47	4.66	39	1687	9453	9286	9153	8986	8853	9220	8920	50	2730	500	6560	10	1	9900000	905	8.39	0.78	12	0.03	1090.00	11735.00	9970	20241211	-8.32	7750	20240409	17.94	9970	-8.32	20241211	7750	17.94	20240409	9970	-8.32	20241211	7750	17.94	20240409	0.03	N	001560	500	50 억	461172	N	N	0	N	N
10	20241230	160124	57	100.00	KOSPI		비금속	N	N	N	N	N	9140	20	2	0.22	24423080	2617	58.08	9100	9420	9100	11850	6390	9120	9332.47	4.66	0	1687	9453	9286	9153	8986	8853	9220	8920	50	2730	500	6560	10	1	9900000	905	8.39	0.78	12	0.03	1090.00	11735.00	9970	20241211	-8.32	7750	20240409	17.94	9970	-8.32	20241211	7750	17.94	20240409	9970	-8.32	20241211	7750	17.94	20240409	0.03	N	001560	500	50 억	461133	N	N	0	N	N
11	20241230	150124	57	100.00	KOSPI		비금속	N	N	N	N	N	9400	280	2	3.07	20940530	2245	49.82	9100	9420	9100	11850	6390	9120	9327.63	4.66	0	1588	9453	9286	9153	8986	8853	9220	8920	50	2730	500	6560	10	1	9900000	931	8.62	0.80	12	0.02	1090.00	11735.00	9970	20241211	-5.72	7750	20240409	21.29	9970	-5.72	20241211	7750	21.29	20240409	9970	-5.72	20241211	7750	21.29	20240409	0.03	N	001560	500	50 억	461133	N	N	0	N	N
12	20241230	140124	57	100.00	KOSPI		비금속	N	N	N	N	N	9410	290	2	3.18	18457670	1981	43.96	9100	9420	9100	11850	6390	9120	9317.35	4.66	0	1331	9453	9286	9153	8986	8853	9220	8920	50	2730	500	6560	10	1	9900000	932	8.63	0.80	12	0.02	1090.00	11735.00	9970	20241211	-5.62	7750	20240409	21.42	9970	-5.62	20241211	7750	21.42	20240409	9970	-5.62	20241211	7750	21.42	20240409	0.03	N	001560	500	50 억	461133	N	N	0	N	N
13	20241230	130124	57	100.00	KOSPI		비금속	N	N	N	N	N	9390	270	2	2.96	15900190	1709	37.93	9100	9400	9100	11850	6390	9120	9303.80	4.66	0	1075	9453	9286	9153	8986	8853	9220	8920	50	2730	500	6560	10	1	9900000	930	8.61	0.80	12	0.02	1090.00	11735.00	9970	20241211	-5.82	7750	20240409	21.16	9970	-5.82	20241211	7750	21.16	20240409	9970	-5.82	20241211	7750	21.16	20240409	0.03	N	001560	500	50 억	461133	N	N	0	N	N
14	20241230	120124	57	100.00	KOSPI		비금속	N	N	N	N	N	9340	220	2	2.41	12430650	1339	29.72	9100	9380	9100	11850	6390	9120	9283.53	4.66	0	821	9453	9286	9153	8986	8853	9220	8920	50	2730	500	6560	10	1	9900000	925	8.57	0.80	12	0.01	1090.00	11735.00	9970	20241211	-6.32	7750	20240409	20.52	9970	-6.32	20241211	7750	20.52	20240409	9970	-6.32	20241211	7750	20.52	20240409	0.03	N	001560	500	50 억	461133	N	N	0	N	N
15	20241230	110124	57	100.00	KOSPI		비금속	N	N	N	N	N	9330	210	2	2.30	7948860	859	19.06	9100	9330	9100	11850	6390	9120	9253.62	4.66	0	554	9453	9286	9153	8986	8853	9220	8920	50	2730	500	6560	10	1	9900000	924	8.56	0.80	12	0.01	1090.00	11735.00	9970	20241211	-6.42	7750	20240409	20.39	9970	-6.42	20241211	7750	20.39	20240409	9970	-6.42	20241211	7750	20.39	20240409	0.03	N	001560	500	50 억	461133	N	N	0	N	N
16	20241230	100125	57	100.00	KOSPI		비금속	N	N	N	N	N	9260	140	2	1.54	5554030	602	13.36	9100	9330	9100	11850	6390	9120	9225.96	4.66	0	300	9453	9286	9153	8986	8853	9220	8920	50	2730	500	6560	10	1	9900000	917	8.50	0.79	12	0.01	1090.00	11735.00	9970	20241211	-7.12	7750	20240409	19.48	9970	-7.12	20241211	7750	19.48	20240409	9970	-7.12	20241211	7750	19.48	20240409	0.03	N	001560	500	50 억	461133	N	N	0	N	N
17	20241230	090125	57	100.00	KOSPI		비금속	N	N	N	N	N	9100	-20	5	-0.22	182000	20	0.44	9100	9100	9100	11850	6390	9120	9100.00	4.66	0	-3	9453	9286	9153	8986	8853	9220	8920	50	2730	500	6560	10	1	9900000	901	8.35	0.78	12	0.00	1090.00	11735.00	9970	20241211	-8.73	7750	20240409	17.42	9970	-8.73	20241211	7750	17.42	20240409	9970	-8.73	20241211	7750	17.42	20240409	0.03	N	001560	500	50 억	461133	N	N	0	N	N
18	20241227	160124	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9120	-10	5	-0.11	41264000	4506	181.11	9310	9320	9020	11860	6400	9130	9157.57	4.66	0	1255	9303	9216	9103	9016	8903	9260	9060	50	2730	500	6570	10	1	9900000	903	8.37	0.78	12	0.05	1090.00	11735.00	9970	20241211	-8.53	7750	20240409	17.68	9970	-8.53	20241211	7750	17.68	20240409	9970	-8.53	20241211	7750	17.68	20240409	0.03	N	001560	500	50 억	461199	N	N	0	N	N
19	20241227	150123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9130	0	3	0.00	39676440	4332	174.12	9310	9320	9020	11860	6400	9130	9158.92	4.66	0	1275	9303	9216	9103	9016	8903	9260	9060	50	2730	500	6570	10	1	9900000	904	8.38	0.78	12	0.04	1090.00	11735.00	9970	20241211	-8.43	7750	20240409	17.81	9970	-8.43	20241211	7750	17.81	20240409	9970	-8.43	20241211	7750	17.81	20240409	0.03	N	001560	500	50 억	461199	N	N	0	N	N
20	20241227	140125	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9090	-40	5	-0.44	38984950	4256	171.06	9310	9320	9020	11860	6400	9130	9160.00	4.66	0	1258	9303	9216	9103	9016	8903	9260	9060	50	2730	500	6570	10	1	9900000	900	8.34	0.77	12	0.04	1090.00	11735.00	9970	20241211	-8.83	7750	20240409	17.29	9970	-8.83	20241211	7750	17.29	20240409	9970	-8.83	20241211	7750	17.29	20240409	0.03	N	001560	500	50 억	461199	N	N	0	N	N
21	20241227	130124	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9130	0	3	0.00	27751580	3024	121.54	9310	9320	9020	11860	6400	9130	9177.11	4.66	0	638	9303	9216	9103	9016	8903	9260	9060	50	2730	500	6570	10	1	9900000	904	8.38	0.78	12	0.03	1090.00	11735.00	9970	20241211	-8.43	7750	20240409	17.81	9970	-8.43	20241211	7750	17.81	20240409	9970	-8.43	20241211	7750	17.81	20240409	0.03	N	001560	500	50 억	461199	N	N	0	N	N
22	20241227	120124	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9120	-10	5	-0.11	18874860	2043	82.11	9310	9320	9060	11860	6400	9130	9238.80	4.66	0	515	9303	9216	9103	9016	8903	9260	9060	50	2730	500	6570	10	1	9900000	903	8.37	0.78	12	0.02	1090.00	11735.00	9970	20241211	-8.53	7750	20240409	17.68	9970	-8.53	20241211	7750	17.68	20240409	9970	-8.53	20241211	7750	17.68	20240409	0.03	N	001560	500	50 억	461199	N	N	0	N	N
23	20241227	110124	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9120	-10	5	-0.11	18692670	2023	81.31	9310	9320	9060	11860	6400	9130	9240.07	4.66	0	501	9303	9216	9103	9016	8903	9260	9060	50	2730	500	6570	10	1	9900000	903	8.37	0.78	12	0.02	1090.00	11735.00	9970	20241211	-8.53	7750	20240409	17.68	9970	-8.53	20241211	7750	17.68	20240409	9970	-8.53	20241211	7750	17.68	20240409	0.03	N	001560	500	50 억	461199	N	N	0	N	N
24	20241227	100124	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9220	90	2	0.99	13566760	1463	58.80	9310	9320	9130	11860	6400	9130	9273.25	4.66	0	328	9303	9216	9103	9016	8903	9260	9060	50	2730	500	6570	10	1	9900000	913	8.46	0.79	12	0.01	1090.00	11735.00	9970	20241211	-7.52	7750	20240409	18.97	9970	-7.52	20241211	7750	18.97	20240409	9970	-7.52	20241211	7750	18.97	20240409	0.03	N	001560	500	50 억	461199	N	N	0	N	N
25	20241227	090124	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9310	180	2	1.97	8798290	945	37.98	9310	9320	9310	11860	6400	9130	9310.36	4.66	0	-11	9303	9216	9103	9016	8903	9260	9060	50	2730	500	6570	10	1	9900000	922	8.54	0.79	12	0.01	1090.00	11735.00	9970	20241211	-6.62	7750	20240409	20.13	9970	-6.62	20241211	7750	20.13	20240409	9970	-6.62	20241211	7750	20.13	20240409	0.03	N	001560	500	50 억	461199	N	N	0	N	N
26	20241226	160124	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9130	70	2	0.77	22589260	2488	70.05	9080	9190	8990	11770	6350	9060	9079.28	4.66	0	709	9380	9220	9050	8890	8720	9300	8970	50	2710	500	6520	10	1	9900000	904	8.38	0.78	12	0.03	1090.00	11735.00	9970	20241211	-8.43	7750	20240409	17.81	9970	-8.43	20241211	7750	17.81	20240409	9970	-8.43	20241211	7750	17.81	20240409	0.04	N	001560	500	50 억	461227	N	N	0	N	N
27	20241226	150124	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9090	30	2	0.33	19571560	2159	60.78	9080	9190	8990	11770	6350	9060	9065.10	4.66	0	617	9380	9220	9050	8890	8720	9300	8970	50	2710	500	6520	10	1	9900000	900	8.34	0.77	12	0.02	1090.00	11735.00	9970	20241211	-8.83	7750	20240409	17.29	9970	-8.83	20241211	7750	17.29	20240409	9970	-8.83	20241211	7750	17.29	20240409	0.04	N	001560	500	50 억	461227	N	N	0	N	N
28	20241226	140124	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9190	130	2	1.43	16505010	1825	51.38	9080	9190	8990	11770	6350	9060	9043.84	4.66	0	541	9380	9220	9050	8890	8720	9300	8970	50	2710	500	6520	10	1	9900000	910	8.43	0.78	12	0.02	1090.00	11735.00	9970	20241211	-7.82	7750	20240409	18.58	9970	-7.82	20241211	7750	18.58	20240409	9970	-7.82	20241211	7750	18.58	20240409	0.04	N	001560	500	50 억	461227	N	N	0	N	N
29	20241226	130124	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9010	-50	5	-0.55	13635810	1509	42.48	9080	9080	8990	11770	6350	9060	9036.32	4.66	0	349	9380	9220	9050	8890	8720	9300	8970	50	2710	500	6520	10	1	9900000	892	8.27	0.77	12	0.02	1090.00	11735.00	9970	20241211	-9.63	7750	20240409	16.26	9970	-9.63	20241211	7750	16.26	20240409	9970	-9.63	20241211	7750	16.26	20240409	0.04	N	001560	500	50 억	461227	N	N	0	N	N
30	20241226	120124	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9070	10	2	0.11	8161180	902	25.39	9080	9080	8990	11770	6350	9060	9047.87	4.66	0	200	9380	9220	9050	8890	8720	9300	8970	50	2710	500	6520	10	1	9900000	898	8.32	0.77	12	0.01	1090.00	11735.00	9970	20241211	-9.03	7750	20240409	17.03	9970	-9.03	20241211	7750	17.03	20240409	9970	-9.03	20241211	7750	17.03	20240409	0.04	N	001560	500	50 억	461227	N	N	0	N	N
31	20241226	110124	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9050	-10	5	-0.11	5153260	569	16.02	9080	9080	8990	11770	6350	9060	9056.70	4.66	0	169	9380	9220	9050	8890	8720	9300	8970	50	2710	500	6520	10	1	9900000	896	8.30	0.77	12	0.01	1090.00	11735.00	9970	20241211	-9.23	7750	20240409	16.77	9970	-9.23	20241211	7750	16.77	20240409	9970	-9.23	20241211	7750	16.77	20240409	0.04	N	001560	500	50 억	461227	N	N	0	N	N
32	20241226	100124	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9070	10	2	0.11	3875180	428	12.05	9080	9080	8990	11770	6350	9060	9054.16	4.66	0	108	9380	9220	9050	8890	8720	9300	8970	50	2710	500	6520	10	1	9900000	898	8.32	0.77	12	0.00	1090.00	11735.00	9970	20241211	-9.03	7750	20240409	17.03	9970	-9.03	20241211	7750	17.03	20240409	9970	-9.03	20241211	7750	17.03	20240409	0.04	N	001560	500	50 억	461227	N	N	0	N	N
33	20241226	090124	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9060	0	3	0.00	0	0	0.00	0	0	0	11770	6350	9060	0.00	4.66	0	0	9380	9220	9050	8890	8720	9300	8970	50	2710	500	6520	10	1	9900000	897	8.31	0.77	12	0.00	1090.00	11735.00	9970	20241211	-9.13	7750	20240409	16.90	9970	-9.13	20241211	7750	16.90	20240409	9970	-9.13	20241211	7750	16.90	20240409	0.04	N	001560	500	50 억	461227	N	N	0	N	N
34	20241224	160124	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9060	130	2	1.46	32241830	3552	134.29	8960	9210	8880	11600	6260	8930	9077.09	4.66	0	972	9156	9042	8956	8842	8756	9000	8800	50	2670	500	6420	10	1	9900000	897	8.31	0.77	12	0.04	1090.00	11735.00	9970	20241211	-9.13	7750	20240409	16.90	9970	-9.13	20241211	7750	16.90	20240409	9970	-9.13	20241211	7750	16.90	20240409	0.04	N	001560	500	50 억	461287	N	N	11	N	N
35	20241224	150123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9180	250	2	2.80	27885030	3074	116.22	8960	9210	8880	11600	6260	8930	9071.25	4.66	0	863	9156	9042	8956	8842	8756	9000	8800	50	2670	500	6420	10	1	9900000	909	8.42	0.78	12	0.03	1090.00	11735.00	9970	20241211	-7.92	7750	20240409	18.45	9970	-7.92	20241211	7750	18.45	20240409	9970	-7.92	20241211	7750	18.45	20240409	0.04	N	001560	500	50 억	461287	N	N	11	N	N
36	20241224	140122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9210	280	2	3.14	22389030	2475	93.57	8960	9210	8880	11600	6260	8930	9046.07	4.66	0	684	9156	9042	8956	8842	8756	9000	8800	50	2670	500	6420	10	1	9900000	912	8.45	0.78	12	0.03	1090.00	11735.00	9970	20241211	-7.62	7750	20240409	18.84	9970	-7.62	20241211	7750	18.84	20240409	9970	-7.62	20241211	7750	18.84	20240409	0.04	N	001560	500	50 억	461287	N	N	11	N	N
37	20241224	130123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9060	130	2	1.46	10006530	1115	42.16	8960	9060	8880	11600	6260	8930	8974.47	4.66	0	329	9156	9042	8956	8842	8756	9000	8800	50	2670	500	6420	10	1	9900000	897	8.31	0.77	12	0.01	1090.00	11735.00	9970	20241211	-9.13	7750	20240409	16.90	9970	-9.13	20241211	7750	16.90	20240409	9970	-9.13	20241211	7750	16.90	20240409	0.04	N	001560	500	50 억	461287	N	N	11	N	N
38	20241224	120123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9050	120	2	1.34	8932690	996	37.66	8960	9050	8880	11600	6260	8930	8968.56	4.66	0	304	9156	9042	8956	8842	8756	9000	8800	50	2670	500	6420	10	1	9900000	896	8.30	0.77	12	0.01	1090.00	11735.00	9970	20241211	-9.23	7750	20240409	16.77	9970	-9.23	20241211	7750	16.77	20240409	9970	-9.23	20241211	7750	16.77	20240409	0.04	N	001560	500	50 억	461287	N	N	11	N	N
39	20241224	110124	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9000	70	2	0.78	6935400	775	29.30	8960	9050	8880	11600	6260	8930	8948.90	4.66	0	252	9156	9042	8956	8842	8756	9000	8800	50	2670	500	6420	10	1	9900000	891	8.26	0.77	12	0.01	1090.00	11735.00	9970	20241211	-9.73	7750	20240409	16.13	9970	-9.73	20241211	7750	16.13	20240409	9970	-9.73	20241211	7750	16.13	20240409	0.04	N	001560	500	50 억	461287	N	N	11	N	N
40	20241224	100123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9000	70	2	0.78	6764510	756	28.58	8960	9050	8880	11600	6260	8930	8947.76	4.66	0	246	9156	9042	8956	8842	8756	9000	8800	50	2670	500	6420	10	1	9900000	891	8.26	0.77	12	0.01	1090.00	11735.00	9970	20241211	-9.73	7750	20240409	16.13	9970	-9.73	20241211	7750	16.13	20240409	9970	-9.73	20241211	7750	16.13	20240409	0.04	N	001560	500	50 억	461287	N	N	11	N	N
41	20241224	090124	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8960	30	2	0.34	62720	7	0.26	8960	8960	8960	11600	6260	8930	8960.00	4.66	0	-1	9156	9042	8956	8842	8756	9000	8800	50	2670	500	6420	10	1	9900000	887	8.22	0.76	12	0.00	1090.00	11735.00	9970	20241211	-10.13	7750	20240409	15.61	9970	-10.13	20241211	7750	15.61	20240409	9970	-10.13	20241211	7750	15.61	20240409	0.04	N	001560	500	50 억	461287	N	N	11	N	N
42	20241223	160123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8930	-150	5	-1.65	23679570	2645	83.36	9070	9070	8870	11800	6360	9080	8952.58	4.66	0	741	9606	9342	9096	8832	8586	9220	8710	50	2720	500	6530	10	1	9900000	884	8.19	0.76	12	0.03	1090.00	11735.00	9970	20241211	-10.43	7750	20240409	15.23	9970	-10.43	20241211	7750	15.23	20240409	9970	-10.43	20241211	7750	15.23	20240409	0.05	N	001560	500	50 억	461313	N	N	11	N	N
43	20241223	150124	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9020	-60	5	-0.66	22784380	2545	80.21	9070	9070	8870	11800	6360	9080	8952.61	4.66	0	772	9606	9342	9096	8832	8586	9220	8710	50	2720	500	6530	10	1	9900000	893	8.28	0.77	12	0.03	1090.00	11735.00	9970	20241211	-9.53	7750	20240409	16.39	9970	-9.53	20241211	7750	16.39	20240409	9970	-9.53	20241211	7750	16.39	20240409	0.05	N	001560	500	50 억	461313	N	N	1	N	N
44	20241223	140123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9030	-50	5	-0.55	19438440	2173	68.48	9070	9070	8870	11800	6360	9080	8945.44	4.66	0	631	9606	9342	9096	8832	8586	9220	8710	50	2720	500	6530	10	1	9900000	894	8.28	0.77	12	0.02	1090.00	11735.00	9970	20241211	-9.43	7750	20240409	16.52	9970	-9.43	20241211	7750	16.52	20240409	9970	-9.43	20241211	7750	16.52	20240409	0.05	N	001560	500	50 억	461313	N	N	1	N	N
45	20241223	130123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8960	-120	5	-1.32	12584970	1412	44.50	9070	9070	8870	11800	6360	9080	8912.87	4.66	0	21	9606	9342	9096	8832	8586	9220	8710	50	2720	500	6530	10	1	9900000	887	8.22	0.76	12	0.01	1090.00	11735.00	9970	20241211	-10.13	7750	20240409	15.61	9970	-10.13	20241211	7750	15.61	20240409	9970	-10.13	20241211	7750	15.61	20240409	0.05	N	001560	500	50 억	461313	N	N	1	N	N
46	20241223	120124	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8910	-170	5	-1.87	12066030	1354	42.67	9070	9070	8870	11800	6360	9080	8911.40	4.66	0	51	9606	9342	9096	8832	8586	9220	8710	50	2720	500	6530	10	1	9900000	882	8.17	0.76	12	0.01	1090.00	11735.00	9970	20241211	-10.63	7750	20240409	14.97	9970	-10.63	20241211	7750	14.97	20240409	9970	-10.63	20241211	7750	14.97	20240409	0.05	N	001560	500	50 억	461313	N	N	1	N	N
47	20241223	110124	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8870	-210	5	-2.31	11425450	1282	40.40	9070	9070	8870	11800	6360	9080	8912.21	4.66	0	3	9606	9342	9096	8832	8586	9220	8710	50	2720	500	6530	10	1	9900000	878	8.14	0.76	12	0.01	1090.00	11735.00	9970	20241211	-11.03	7750	20240409	14.45	9970	-11.03	20241211	7750	14.45	20240409	9970	-11.03	20241211	7750	14.45	20240409	0.05	N	001560	500	50 억	461313	N	N	1	N	N
48	20241223	100124	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8930	-150	5	-1.65	3204240	358	11.28	9070	9070	8890	11800	6360	9080	8950.39	4.66	0	29	9606	9342	9096	8832	8586	9220	8710	50	2720	500	6530	10	1	9900000	884	8.19	0.76	12	0.00	1090.00	11735.00	9970	20241211	-10.43	7750	20240409	15.23	9970	-10.43	20241211	7750	15.23	20240409	9970	-10.43	20241211	7750	15.23	20240409	0.05	N	001560	500	50 억	461313	N	N	1	N	N
49	20241223	090124	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9070	-10	5	-0.11	9070	1	0.03	9070	9070	9070	11800	6360	9080	9070.00	4.66	0	0	9606	9342	9096	8832	8586	9220	8710	50	2720	500	6530	10	1	9900000	898	8.32	0.77	12	0.00	1090.00	11735.00	9970	20241211	-9.03	7750	20240409	17.03	9970	-9.03	20241211	7750	17.03	20240409	9970	-9.03	20241211	7750	17.03	20240409	0.05	N	001560	500	50 억	461313	N	N	1	N	N
50	20241220	160123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9080	-30	5	-0.33	28527680	3173	89.46	9130	9360	8850	11840	6380	9110	8986.30	4.66	0	-121	9403	9256	9043	8896	8683	9330	8970	50	2730	500	6550	10	1	9900000	899	8.33	0.77	12	0.03	1090.00	11735.00	9970	20241211	-8.93	7750	20240409	17.16	9970	-8.93	20241211	7750	17.16	20240409	9970	-8.93	20241211	7750	17.16	20240409	0.05	N	001560	500	50 억	461055	N	N	1	N	N
51	20241220	150123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8900	-210	5	-2.31	24550660	2732	77.02	9130	9360	8850	11840	6380	9110	8986.33	4.66	0	-66	9403	9256	9043	8896	8683	9330	8970	50	2730	500	6550	10	1	9900000	881	8.17	0.76	12	0.03	1090.00	11735.00	9970	20241211	-10.73	7750	20240409	14.84	9970	-10.73	20241211	7750	14.84	20240409	9970	-10.73	20241211	7750	14.84	20240409	0.05	N	001560	500	50 억	461055	N	N	0	N	N
52	20241220	140123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8910	-200	5	-2.20	19628160	2178	61.40	9130	9360	8900	11840	6380	9110	9012.01	4.66	0	-36	9403	9256	9043	8896	8683	9330	8970	50	2730	500	6550	10	1	9900000	882	8.17	0.76	12	0.02	1090.00	11735.00	9970	20241211	-10.63	7750	20240409	14.97	9970	-10.63	20241211	7750	14.97	20240409	9970	-10.63	20241211	7750	14.97	20240409	0.05	N	001560	500	50 억	461055	N	N	0	N	N
53	20241220	130123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8910	-200	5	-2.20	16848090	1866	52.61	9130	9360	8900	11840	6380	9110	9028.99	4.66	0	-25	9403	9256	9043	8896	8683	9330	8970	50	2730	500	6550	10	1	9900000	882	8.17	0.76	12	0.02	1090.00	11735.00	9970	20241211	-10.63	7750	20240409	14.97	9970	-10.63	20241211	7750	14.97	20240409	9970	-10.63	20241211	7750	14.97	20240409	0.05	N	001560	500	50 억	461055	N	N	0	N	N
54	20241220	120122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9030	-80	5	-0.88	10836170	1193	33.63	9130	9360	8980	11840	6380	9110	9083.13	4.66	0	-18	9403	9256	9043	8896	8683	9330	8970	50	2730	500	6550	10	1	9900000	894	8.28	0.77	12	0.01	1090.00	11735.00	9970	20241211	-9.43	7750	20240409	16.52	9970	-9.43	20241211	7750	16.52	20240409	9970	-9.43	20241211	7750	16.52	20240409	0.05	N	001560	500	50 억	461055	N	N	0	N	N
55	20241220	110122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9050	-60	5	-0.66	10266310	1130	31.86	9130	9360	8980	11840	6380	9110	9085.23	4.66	0	-18	9403	9256	9043	8896	8683	9330	8970	50	2730	500	6550	10	1	9900000	896	8.30	0.77	12	0.01	1090.00	11735.00	9970	20241211	-9.23	7750	20240409	16.77	9970	-9.23	20241211	7750	16.77	20240409	9970	-9.23	20241211	7750	16.77	20240409	0.05	N	001560	500	50 억	461055	N	N	0	N	N
56	20241220	100123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9080	-30	5	-0.33	5229540	575	16.21	9130	9170	8980	11840	6380	9110	9094.85	4.66	0	-47	9403	9256	9043	8896	8683	9330	8970	50	2730	500	6550	10	1	9900000	899	8.33	0.77	12	0.01	1090.00	11735.00	9970	20241211	-8.93	7750	20240409	17.16	9970	-8.93	20241211	7750	17.16	20240409	9970	-8.93	20241211	7750	17.16	20240409	0.05	N	001560	500	50 억	461055	N	N	0	N	N
57	20241220	090123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9110	0	3	0.00	0	0	0.00	0	0	0	11840	6380	9110	0.00	4.66	0	0	9403	9256	9043	8896	8683	9330	8970	50	2730	500	6550	10	1	9900000	902	8.36	0.78	12	0.00	1090.00	11735.00	9970	20241211	-8.63	7750	20240409	17.55	9970	-8.63	20241211	7750	17.55	20240409	9970	-8.63	20241211	7750	17.55	20240409	0.05	N	001560	500	50 억	461055	N	N	0	N	N
58	20241219	160124	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9110	120	2	1.33	32152090	3547	98.69	8920	9190	8830	11680	6300	8990	9064.59	4.66	0	1072	9370	9180	9000	8810	8630	9275	8905	50	2690	500	6470	10	1	9900000	902	8.36	0.78	12	0.04	1090.00	11735.00	9970	20241211	-8.63	7750	20240409	17.55	9970	-8.63	20241211	7750	17.55	20240409	9970	-8.63	20241211	7750	17.55	20240409	0.05	N	001560	500	50 억	461041	N	N	3	N	N
59	20241219	150123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8940	-50	5	-0.56	30835700	3402	94.66	8920	9190	8830	11680	6300	8990	9063.99	4.66	0	1023	9370	9180	9000	8810	8630	9275	8905	50	2690	500	6470	10	1	9900000	885	8.20	0.76	12	0.03	1090.00	11735.00	9970	20241211	-10.33	7750	20240409	15.35	9970	-10.33	20241211	7750	15.35	20240409	9970	-10.33	20241211	7750	15.35	20240409	0.05	N	001560	500	50 억	461041	N	N	3	N	N
60	20241219	140123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9190	200	2	2.22	27849990	3072	85.48	8920	9190	8830	11680	6300	8990	9065.75	4.66	0	951	9370	9180	9000	8810	8630	9275	8905	50	2690	500	6470	10	1	9900000	910	8.43	0.78	12	0.03	1090.00	11735.00	9970	20241211	-7.82	7750	20240409	18.58	9970	-7.82	20241211	7750	18.58	20240409	9970	-7.82	20241211	7750	18.58	20240409	0.05	N	001560	500	50 억	461041	N	N	3	N	N
61	20241219	130123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9130	140	2	1.56	23913740	2641	73.48	8920	9190	8830	11680	6300	8990	9054.80	4.66	0	823	9370	9180	9000	8810	8630	9275	8905	50	2690	500	6470	10	1	9900000	904	8.38	0.78	12	0.03	1090.00	11735.00	9970	20241211	-8.43	7750	20240409	17.81	9970	-8.43	20241211	7750	17.81	20240409	9970	-8.43	20241211	7750	17.81	20240409	0.05	N	001560	500	50 억	461041	N	N	3	N	N
62	20241219	120123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9140	150	2	1.67	20881200	2306	64.16	8920	9190	8830	11680	6300	8990	9055.16	4.66	0	742	9370	9180	9000	8810	8630	9275	8905	50	2690	500	6470	10	1	9900000	905	8.39	0.78	12	0.02	1090.00	11735.00	9970	20241211	-8.32	7750	20240409	17.94	9970	-8.32	20241211	7750	17.94	20240409	9970	-8.32	20241211	7750	17.94	20240409	0.05	N	001560	500	50 억	461041	N	N	3	N	N
63	20241219	110123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9160	170	2	1.89	13213780	1464	40.73	8920	9190	8830	11680	6300	8990	9025.81	4.66	0	490	9370	9180	9000	8810	8630	9275	8905	50	2690	500	6470	10	1	9900000	907	8.40	0.78	12	0.01	1090.00	11735.00	9970	20241211	-8.12	7750	20240409	18.19	9970	-8.12	20241211	7750	18.19	20240409	9970	-8.12	20241211	7750	18.19	20240409	0.05	N	001560	500	50 억	461041	N	N	3	N	N
64	20241219	100123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9170	180	2	2.00	8049800	895	24.90	8920	9190	8830	11680	6300	8990	8994.19	4.66	0	413	9370	9180	9000	8810	8630	9275	8905	50	2690	500	6470	10	1	9900000	908	8.41	0.78	12	0.01	1090.00	11735.00	9970	20241211	-8.02	7750	20240409	18.32	9970	-8.02	20241211	7750	18.32	20240409	9970	-8.02	20241211	7750	18.32	20240409	0.05	N	001560	500	50 억	461041	N	N	3	N	N
65	20241219	090123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8920	-70	5	-0.78	124880	14	0.39	8920	8920	8920	11680	6300	8990	8920.00	4.66	0	-14	9370	9180	9000	8810	8630	9275	8905	50	2690	500	6470	10	1	9900000	883	8.18	0.76	12	0.00	1090.00	11735.00	9970	20241211	-10.53	7750	20240409	15.10	9970	-10.53	20241211	7750	15.10	20240409	9970	-10.53	20241211	7750	15.10	20240409	0.05	N	001560	500	50 억	461041	N	N	3	N	N
66	20241218	160123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8990	70	2	0.78	32197630	3590	131.17	8830	9190	8820	11590	6250	8920	8968.70	4.66	0	-37	9586	9252	9056	8722	8526	9155	8625	50	2670	500	6420	10	1	9900000	890	8.25	0.77	12	0.04	1090.00	11735.00	9970	20241211	-9.83	7750	20240409	16.00	9970	-9.83	20241211	7750	16.00	20240409	9970	-9.83	20241211	7750	16.00	20240409	0.05	N	001560	500	50 억	461099	N	N	3	N	N
67	20241218	150123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9100	180	2	2.02	29717100	3316	121.15	8830	9190	8820	11590	6250	8920	8961.73	4.66	0	-41	9586	9252	9056	8722	8526	9155	8625	50	2670	500	6420	10	1	9900000	901	8.35	0.78	12	0.03	1090.00	11735.00	9970	20241211	-8.73	7750	20240409	17.42	9970	-8.73	20241211	7750	17.42	20240409	9970	-8.73	20241211	7750	17.42	20240409	0.05	N	001560	500	50 억	461099	N	N	0	N	N
68	20241218	140123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9100	180	2	2.02	28489000	3181	116.22	8830	9190	8820	11590	6250	8920	8955.99	4.66	0	-49	9586	9252	9056	8722	8526	9155	8625	50	2670	500	6420	10	1	9900000	901	8.35	0.78	12	0.03	1090.00	11735.00	9970	20241211	-8.73	7750	20240409	17.42	9970	-8.73	20241211	7750	17.42	20240409	9970	-8.73	20241211	7750	17.42	20240409	0.05	N	001560	500	50 억	461099	N	N	0	N	N
69	20241218	130123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9160	240	2	2.69	26477320	2960	108.15	8830	9190	8820	11590	6250	8920	8945.04	4.66	0	-61	9586	9252	9056	8722	8526	9155	8625	50	2670	500	6420	10	1	9900000	907	8.40	0.78	12	0.03	1090.00	11735.00	9970	20241211	-8.12	7750	20240409	18.19	9970	-8.12	20241211	7750	18.19	20240409	9970	-8.12	20241211	7750	18.19	20240409	0.05	N	001560	500	50 억	461099	N	N	0	N	N
70	20241218	120123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9100	180	2	2.02	21314210	2395	87.50	8830	9150	8820	11590	6250	8920	8899.46	4.66	0	13	9586	9252	9056	8722	8526	9155	8625	50	2670	500	6420	10	1	9900000	901	8.35	0.78	12	0.02	1090.00	11735.00	9970	20241211	-8.73	7750	20240409	17.42	9970	-8.73	20241211	7750	17.42	20240409	9970	-8.73	20241211	7750	17.42	20240409	0.05	N	001560	500	50 억	461099	N	N	0	N	N
71	20241218	110123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8910	-10	5	-0.11	15293490	1726	63.06	8830	9150	8820	11590	6250	8920	8860.65	4.66	0	16	9586	9252	9056	8722	8526	9155	8625	50	2670	500	6420	10	1	9900000	882	8.17	0.76	12	0.02	1090.00	11735.00	9970	20241211	-10.63	7750	20240409	14.97	9970	-10.63	20241211	7750	14.97	20240409	9970	-10.63	20241211	7750	14.97	20240409	0.05	N	001560	500	50 억	461099	N	N	0	N	N
72	20241218	100123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8900	-20	5	-0.22	14776100	1668	60.94	8830	9150	8820	11590	6250	8920	8858.57	4.66	0	33	9586	9252	9056	8722	8526	9155	8625	50	2670	500	6420	10	1	9900000	881	8.17	0.76	12	0.02	1090.00	11735.00	9970	20241211	-10.73	7750	20240409	14.84	9970	-10.73	20241211	7750	14.84	20240409	9970	-10.73	20241211	7750	14.84	20240409	0.05	N	001560	500	50 억	461099	N	N	0	N	N
73	20241218	090123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9150	230	2	2.58	354840	40	1.46	8830	9150	8830	11590	6250	8920	8871.00	4.66	0	-3	9586	9252	9056	8722	8526	9155	8625	50	2670	500	6420	10	1	9900000	906	8.39	0.78	12	0.00	1090.00	11735.00	9970	20241211	-8.22	7750	20240409	18.06	9970	-8.22	20241211	7750	18.06	20240409	9970	-8.22	20241211	7750	18.06	20240409	0.05	N	001560	500	50 억	461099	N	N	0	N	N
74	20241217	160123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8920	-200	5	-2.19	24621750	2736	58.24	9050	9390	8860	11850	6390	9120	8999.85	4.66	0	2	9480	9300	9060	8880	8640	9390	8970	50	2730	500	6560	10	1	9900000	883	8.18	0.76	12	0.03	1090.00	11735.00	9970	20241211	-10.53	7750	20240409	15.10	9970	-10.53	20241211	7750	15.10	20240409	9970	-10.53	20241211	7750	15.10	20240409	0.04	N	001560	500	50 억	461097	N	N	0	N	N
75	20241217	150122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9070	-50	5	-0.55	22175650	2462	52.41	9050	9390	8860	11850	6390	9120	9007.17	4.66	0	244	9480	9300	9060	8880	8640	9390	8970	50	2730	500	6560	10	1	9900000	898	8.32	0.77	12	0.02	1090.00	11735.00	9970	20241211	-9.03	7750	20240409	17.03	9970	-9.03	20241211	7750	17.03	20240409	9970	-9.03	20241211	7750	17.03	20240409	0.04	N	001560	500	50 억	461097	N	N	0	N	N
76	20241217	140123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9070	-50	5	-0.55	21849000	2426	51.64	9050	9390	8860	11850	6390	9120	9006.18	4.66	0	258	9480	9300	9060	8880	8640	9390	8970	50	2730	500	6560	10	1	9900000	898	8.32	0.77	12	0.02	1090.00	11735.00	9970	20241211	-9.03	7750	20240409	17.03	9970	-9.03	20241211	7750	17.03	20240409	9970	-9.03	20241211	7750	17.03	20240409	0.04	N	001560	500	50 억	461097	N	N	0	N	N
77	20241217	130121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9070	-50	5	-0.55	21449870	2382	50.70	9050	9390	8860	11850	6390	9120	9004.98	4.66	0	278	9480	9300	9060	8880	8640	9390	8970	50	2730	500	6560	10	1	9900000	898	8.32	0.77	12	0.02	1090.00	11735.00	9970	20241211	-9.03	7750	20240409	17.03	9970	-9.03	20241211	7750	17.03	20240409	9970	-9.03	20241211	7750	17.03	20240409	0.04	N	001560	500	50 억	461097	N	N	0	N	N
78	20241217	120123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9070	-50	5	-0.55	21286610	2364	50.32	9050	9390	8860	11850	6390	9120	9004.49	4.66	0	278	9480	9300	9060	8880	8640	9390	8970	50	2730	500	6560	10	1	9900000	898	8.32	0.77	12	0.02	1090.00	11735.00	9970	20241211	-9.03	7750	20240409	17.03	9970	-9.03	20241211	7750	17.03	20240409	9970	-9.03	20241211	7750	17.03	20240409	0.04	N	001560	500	50 억	461097	N	N	0	N	N
79	20241217	110122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9120	0	3	0.00	21241260	2359	50.21	9050	9390	8860	11850	6390	9120	9004.35	4.66	0	278	9480	9300	9060	8880	8640	9390	8970	50	2730	500	6560	10	1	9900000	903	8.37	0.78	12	0.02	1090.00	11735.00	9970	20241211	-8.53	7750	20240409	17.68	9970	-8.53	20241211	7750	17.68	20240409	9970	-8.53	20241211	7750	17.68	20240409	0.04	N	001560	500	50 억	461097	N	N	0	N	N
80	20241217	100123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8890	-230	5	-2.52	8808210	988	21.03	9050	9050	8870	11850	6390	9120	8915.19	4.66	0	76	9480	9300	9060	8880	8640	9390	8970	50	2730	500	6560	10	1	9900000	880	8.16	0.76	12	0.01	1090.00	11735.00	9970	20241211	-10.83	7750	20240409	14.71	9970	-10.83	20241211	7750	14.71	20240409	9970	-10.83	20241211	7750	14.71	20240409	0.04	N	001560	500	50 억	461097	N	N	0	N	N
81	20241217	090122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9050	-70	5	-0.77	1538500	170	3.62	9050	9050	9050	11850	6390	9120	9050.00	4.66	0	-16	9480	9300	9060	8880	8640	9390	8970	50	2730	500	6560	10	1	9900000	896	8.30	0.77	12	0.00	1090.00	11735.00	9970	20241211	-9.23	7750	20240409	16.77	9970	-9.23	20241211	7750	16.77	20240409	9970	-9.23	20241211	7750	16.77	20240409	0.04	N	001560	500	50 억	461097	N	N	0	N	N
82	20241216	160122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9120	350	2	3.99	40432780	4517	55.63	8820	9240	8820	11400	6140	8770	8951.25	4.66	0	-575	9203	8986	8863	8646	8523	8925	8585	50	2630	500	6310	10	1	9900000	903	8.37	0.78	12	0.05	1090.00	11735.00	9970	20241211	-8.53	7750	20240409	17.68	9970	-8.53	20241211	7750	17.68	20240409	9970	-8.53	20241211	7750	17.68	20240409	0.04	N	001560	500	50 억	461104	N	N	10	N	N
83	20241216	150122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8860	90	2	1.03	37441400	4187	51.56	8820	9240	8820	11400	6140	8770	8942.30	4.66	0	-587	9203	8986	8863	8646	8523	8925	8585	50	2630	500	6310	10	1	9900000	877	8.13	0.76	12	0.04	1090.00	11735.00	9970	20241211	-11.13	7750	20240409	14.32	9970	-11.13	20241211	7750	14.32	20240409	9970	-11.13	20241211	7750	14.32	20240409	0.04	N	001560	500	50 억	461104	N	N	10	N	N
84	20241216	140122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9000	230	2	2.62	31497110	3524	43.40	8820	9060	8820	11400	6140	8770	8937.89	4.66	0	-565	9203	8986	8863	8646	8523	8925	8585	50	2630	500	6310	10	1	9900000	891	8.26	0.77	12	0.04	1090.00	11735.00	9970	20241211	-9.73	7750	20240409	16.13	9970	-9.73	20241211	7750	16.13	20240409	9970	-9.73	20241211	7750	16.13	20240409	0.04	N	001560	500	50 억	461104	N	N	10	N	N
85	20241216	130123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8870	100	2	1.14	30903120	3458	42.59	8820	9060	8820	11400	6140	8770	8936.70	4.66	0	-565	9203	8986	8863	8646	8523	8925	8585	50	2630	500	6310	10	1	9900000	878	8.14	0.76	12	0.03	1090.00	11735.00	9970	20241211	-11.03	7750	20240409	14.45	9970	-11.03	20241211	7750	14.45	20240409	9970	-11.03	20241211	7750	14.45	20240409	0.04	N	001560	500	50 억	461104	N	N	10	N	N
86	20241216	120123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9020	250	2	2.85	29790040	3334	41.06	8820	9060	8820	11400	6140	8770	8935.22	4.66	0	-565	9203	8986	8863	8646	8523	8925	8585	50	2630	500	6310	10	1	9900000	893	8.28	0.77	12	0.03	1090.00	11735.00	9970	20241211	-9.53	7750	20240409	16.39	9970	-9.53	20241211	7750	16.39	20240409	9970	-9.53	20241211	7750	16.39	20240409	0.04	N	001560	500	50 억	461104	N	N	10	N	N
87	20241216	110122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9050	280	2	3.19	19413590	2170	26.72	8820	9060	8820	11400	6140	8770	8946.35	4.66	0	-660	9203	8986	8863	8646	8523	8925	8585	50	2630	500	6310	10	1	9900000	896	8.30	0.77	12	0.02	1090.00	11735.00	9970	20241211	-9.23	7750	20240409	16.77	9970	-9.23	20241211	7750	16.77	20240409	9970	-9.23	20241211	7750	16.77	20240409	0.04	N	001560	500	50 억	461104	N	N	10	N	N
88	20241216	100122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9000	230	2	2.62	18531080	2072	25.52	8820	9040	8820	11400	6140	8770	8943.57	4.66	0	-662	9203	8986	8863	8646	8523	8925	8585	50	2630	500	6310	10	1	9900000	891	8.26	0.77	12	0.02	1090.00	11735.00	9970	20241211	-9.73	7750	20240409	16.13	9970	-9.73	20241211	7750	16.13	20240409	9970	-9.73	20241211	7750	16.13	20240409	0.04	N	001560	500	50 억	461104	N	N	10	N	N
89	20241216	090123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8870	100	2	1.14	2103770	238	2.93	8820	8870	8820	11400	6140	8770	8839.37	4.66	0	0	9203	8986	8863	8646	8523	8925	8585	50	2630	500	6310	10	1	9900000	878	8.14	0.76	12	0.00	1090.00	11735.00	9970	20241211	-11.03	7750	20240409	14.45	9970	-11.03	20241211	7750	14.45	20240409	9970	-11.03	20241211	7750	14.45	20240409	0.04	N	001560	500	50 억	461104	N	N	10	N	N
90	20241213	160120	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8770	-310	5	-3.41	71322330	8081	73.06	9070	9080	8740	11800	6360	9080	8825.94	4.66	0	770	10053	9566	9103	8616	8153	9335	8385	50	2720	500	6530	10	1	9900000	868	8.05	0.75	12	0.08	1090.00	11735.00	9970	20241211	-12.04	7750	20240409	13.16	9970	-12.04	20241211	7750	13.16	20240409	9970	-12.04	20241211	7750	13.16	20240409	0.06	N	001560	500	50 억	460897	N	N	10	N	N
91	20241213	150122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8790	-290	5	-3.19	65699920	7441	67.27	9070	9080	8740	11800	6360	9080	8829.45	4.66	0	902	10053	9566	9103	8616	8153	9335	8385	50	2720	500	6530	10	1	9900000	870	8.06	0.75	12	0.08	1090.00	11735.00	9970	20241211	-11.84	7750	20240409	13.42	9970	-11.84	20241211	7750	13.42	20240409	9970	-11.84	20241211	7750	13.42	20240409	0.06	N	001560	500	50 억	460897	N	N	0	N	N
92	20241213	140123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8800	-280	5	-3.08	60885600	6894	62.33	9070	9080	8740	11800	6360	9080	8831.68	4.66	0	902	10053	9566	9103	8616	8153	9335	8385	50	2720	500	6530	10	1	9900000	871	8.07	0.75	12	0.07	1090.00	11735.00	9970	20241211	-11.74	7750	20240409	13.55	9970	-11.74	20241211	7750	13.55	20240409	9970	-11.74	20241211	7750	13.55	20240409	0.06	N	001560	500	50 억	460897	N	N	0	N	N
93	20241213	130123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8820	-260	5	-2.86	48123010	5445	49.23	9070	9080	8740	11800	6360	9080	8838.02	4.66	0	972	10053	9566	9103	8616	8153	9335	8385	50	2720	500	6530	10	1	9900000	873	8.09	0.75	12	0.05	1090.00	11735.00	9970	20241211	-11.53	7750	20240409	13.81	9970	-11.53	20241211	7750	13.81	20240409	9970	-11.53	20241211	7750	13.81	20240409	0.06	N	001560	500	50 억	460897	N	N	0	N	N
94	20241213	120123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8840	-240	5	-2.64	46117460	5217	47.17	9070	9080	8740	11800	6360	9080	8839.84	4.66	0	996	10053	9566	9103	8616	8153	9335	8385	50	2720	500	6530	10	1	9900000	875	8.11	0.75	12	0.05	1090.00	11735.00	9970	20241211	-11.33	7750	20240409	14.06	9970	-11.33	20241211	7750	14.06	20240409	9970	-11.33	20241211	7750	14.06	20240409	0.06	N	001560	500	50 억	460897	N	N	0	N	N
95	20241213	110122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8780	-300	5	-3.30	41145810	4652	42.06	9070	9080	8770	11800	6360	9080	8844.76	4.66	0	1006	10053	9566	9103	8616	8153	9335	8385	50	2720	500	6530	10	1	9900000	869	8.06	0.75	12	0.05	1090.00	11735.00	9970	20241211	-11.94	7750	20240409	13.29	9970	-11.94	20241211	7750	13.29	20240409	9970	-11.94	20241211	7750	13.29	20240409	0.06	N	001560	500	50 억	460897	N	N	0	N	N
96	20241213	100123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8790	-290	5	-3.19	31223710	3524	31.86	9070	9080	8790	11800	6360	9080	8860.30	4.66	0	930	10053	9566	9103	8616	8153	9335	8385	50	2720	500	6530	10	1	9900000	870	8.06	0.75	12	0.04	1090.00	11735.00	9970	20241211	-11.84	7750	20240409	13.42	9970	-11.84	20241211	7750	13.42	20240409	9970	-11.84	20241211	7750	13.42	20240409	0.06	N	001560	500	50 억	460897	N	N	0	N	N
97	20241213	090122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9070	-10	5	-0.11	18140	2	0.02	9070	9070	9070	11800	6360	9080	9070.00	4.66	0	-2	10053	9566	9103	8616	8153	9335	8385	50	2720	500	6530	10	1	9900000	898	8.32	0.77	12	0.00	1090.00	11735.00	9970	20241211	-9.03	7750	20240409	17.03	9970	-9.03	20241211	7750	17.03	20240409	9970	-9.03	20241211	7750	17.03	20240409	0.06	N	001560	500	50 억	460897	N	N	0	N	N
98	20241212	160123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9080	-60	5	-0.66	99093500	11061	63.44	9140	9590	8640	11880	6400	9140	8958.49	4.66	0	-582	10246	9692	9416	8862	8586	9555	8725	50	2740	500	6580	10	1	9900000	899	8.33	0.77	12	0.11	1090.00	11735.00	9970	20241211	-8.93	7750	20240409	17.16	9970	-8.93	20241211	7750	17.16	20240409	9970	-8.93	20241211	7750	17.16	20240409	0.05	N	001560	500	50 억	461201	N	N	0	N	N
99	20241212	150122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9080	-60	5	-0.66	94957360	10607	60.84	9140	9590	8640	11880	6400	9140	8952.33	4.66	0	-315	10246	9692	9416	8862	8586	9555	8725	50	2740	500	6580	10	1	9900000	899	8.33	0.77	12	0.11	1090.00	11735.00	9970	20241211	-8.93	7750	20240409	17.16	9970	-8.93	20241211	7750	17.16	20240409	9970	-8.93	20241211	7750	17.16	20240409	0.05	N	001560	500	50 억	461201	N	N	0	N	N
100	20241212	140123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9280	140	2	1.53	74854210	8453	48.49	9140	9280	8640	11880	6400	9140	8855.34	4.66	0	-512	10246	9692	9416	8862	8586	9555	8725	50	2740	500	6580	10	1	9900000	919	8.51	0.79	12	0.09	1090.00	11735.00	9970	20241211	-6.92	7750	20240409	19.74	9970	-6.92	20241211	7750	19.74	20240409	9970	-6.92	20241211	7750	19.74	20240409	0.05	N	001560	500	50 억	461201	N	N	0	N	N
101	20241212	130123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8830	-310	5	-3.39	63909740	7233	41.49	9140	9200	8640	11880	6400	9140	8835.86	4.66	0	-302	10246	9692	9416	8862	8586	9555	8725	50	2740	500	6580	10	1	9900000	874	8.10	0.75	12	0.07	1090.00	11735.00	9970	20241211	-11.43	7750	20240409	13.94	9970	-11.43	20241211	7750	13.94	20240409	9970	-11.43	20241211	7750	13.94	20240409	0.05	N	001560	500	50 억	461201	N	N	0	N	N
102	20241212	120121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8770	-370	5	-4.05	60362610	6830	39.18	9140	9200	8640	11880	6400	9140	8837.86	4.66	0	-251	10246	9692	9416	8862	8586	9555	8725	50	2740	500	6580	10	1	9900000	868	8.05	0.75	12	0.07	1090.00	11735.00	9970	20241211	-12.04	7750	20240409	13.16	9970	-12.04	20241211	7750	13.16	20240409	9970	-12.04	20241211	7750	13.16	20240409	0.05	N	001560	500	50 억	461201	N	N	0	N	N
103	20241212	110122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8930	-210	5	-2.30	58160780	6580	37.74	9140	9200	8640	11880	6400	9140	8839.02	4.66	0	-225	10246	9692	9416	8862	8586	9555	8725	50	2740	500	6580	10	1	9900000	884	8.19	0.76	12	0.07	1090.00	11735.00	9970	20241211	-10.43	7750	20240409	15.23	9970	-10.43	20241211	7750	15.23	20240409	9970	-10.43	20241211	7750	15.23	20240409	0.05	N	001560	500	50 억	461201	N	N	0	N	N
104	20241212	100122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8930	-210	5	-2.30	20635550	2295	13.16	9140	9200	8910	11880	6400	9140	8991.53	4.66	0	112	10246	9692	9416	8862	8586	9555	8725	50	2740	500	6580	10	1	9900000	884	8.19	0.76	12	0.02	1090.00	11735.00	9970	20241211	-10.43	7750	20240409	15.23	9970	-10.43	20241211	7750	15.23	20240409	9970	-10.43	20241211	7750	15.23	20240409	0.05	N	001560	500	50 억	461201	N	N	0	N	N
105	20241212	090123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9140	0	3	0.00	265060	29	0.17	9140	9140	9140	11880	6400	9140	9140.00	4.66	0	-4	10246	9692	9416	8862	8586	9555	8725	50	2740	500	6580	10	1	9900000	905	8.39	0.78	12	0.00	1090.00	11735.00	9970	20241211	-8.32	7750	20240409	17.94	9970	-8.32	20241211	7750	17.94	20240409	9970	-8.32	20241211	7750	17.94	20240409	0.05	N	001560	500	50 억	461201	N	N	0	N	N
106	20241211	160122	57	100.00	KOSPI	신고가	비금속광물	N	N	N	N	N	9140	-360	5	-3.79	165763980	17434	164.56	9290	9970	9140	12350	6650	9500	9508.30	4.66	0	571	9920	9710	9290	9080	8660	9815	9185	50	2850	500	6840	10	1	9900000	905	8.39	0.78	12	0.18	1090.00	11735.00	9970	20241211	-8.32	7750	20240409	17.94	9970	-8.32	20241211	7750	17.94	20240409	9970	-8.32	20241211	7750	17.94	20240409	0.02	N	001560	500	50 억	460902	N	N	0	N	N
107	20241211	150117	57	100.00	KOSPI	신고가	비금속광물	N	N	N	N	N	9280	-220	5	-2.32	156059910	16376	154.58	9290	9970	9140	12350	6650	9500	9529.79	4.66	0	1231	9920	9710	9290	9080	8660	9815	9185	50	2850	500	6840	10	1	9900000	919	8.51	0.79	12	0.17	1090.00	11735.00	9970	20241211	-6.92	7750	20240409	19.74	9970	-6.92	20241211	7750	19.74	20240409	9970	-6.92	20241211	7750	19.74	20240409	0.02	N	001560	500	50 억	460902	N	N	0	N	N
108	20241211	140122	57	100.00	KOSPI	신고가	비금속광물	N	N	N	N	N	9140	-360	5	-3.79	151936060	15927	150.34	9290	9970	9140	12350	6650	9500	9539.53	4.66	0	1334	9920	9710	9290	9080	8660	9815	9185	50	2850	500	6840	10	1	9900000	905	8.39	0.78	12	0.16	1090.00	11735.00	9970	20241211	-8.32	7750	20240409	17.94	9970	-8.32	20241211	7750	17.94	20240409	9970	-8.32	20241211	7750	17.94	20240409	0.02	N	001560	500	50 억	460902	N	N	0	N	N
109	20241211	130122	57	100.00	KOSPI	신고가	비금속광물	N	N	N	N	N	9160	-340	5	-3.58	149520590	15663	147.85	9290	9970	9140	12350	6650	9500	9546.10	4.66	0	1385	9920	9710	9290	9080	8660	9815	9185	50	2850	500	6840	10	1	9900000	907	8.40	0.78	12	0.16	1090.00	11735.00	9970	20241211	-8.12	7750	20240409	18.19	9970	-8.12	20241211	7750	18.19	20240409	9970	-8.12	20241211	7750	18.19	20240409	0.02	N	001560	500	50 억	460902	N	N	0	N	N
110	20241211	120122	57	100.00	KOSPI	신고가	비금속광물	N	N	N	N	N	9300	-200	5	-2.11	127317880	13256	125.13	9290	9970	9290	12350	6650	9500	9604.55	4.66	0	488	9920	9710	9290	9080	8660	9815	9185	50	2850	500	6840	10	1	9900000	921	8.53	0.79	12	0.13	1090.00	11735.00	9970	20241211	-6.72	7750	20240409	20.00	9970	-6.72	20241211	7750	20.00	20240409	9970	-6.72	20241211	7750	20.00	20240409	0.02	N	001560	500	50 억	460902	N	N	0	N	N
111	20241211	110123	57	100.00	KOSPI	신고가	비금속광물	N	N	N	N	N	9360	-140	5	-1.47	113210390	11742	110.84	9290	9970	9290	12350	6650	9500	9641.49	4.66	0	436	9920	9710	9290	9080	8660	9815	9185	50	2850	500	6840	10	1	9900000	927	8.59	0.80	12	0.12	1090.00	11735.00	9970	20241211	-6.12	7750	20240409	20.77	9970	-6.12	20241211	7750	20.77	20240409	9970	-6.12	20241211	7750	20.77	20240409	0.02	N	001560	500	50 억	460902	N	N	0	N	N
112	20241211	100122	57	100.00	KOSPI	신고가	비금속광물	N	N	N	N	N	9560	60	2	0.63	85534140	8818	83.24	9290	9970	9290	12350	6650	9500	9699.95	4.66	0	-128	9920	9710	9290	9080	8660	9815	9185	50	2850	500	6840	10	1	9900000	946	8.77	0.81	12	0.09	1090.00	11735.00	9970	20241211	-4.11	7750	20240409	23.35	9970	-4.11	20241211	7750	23.35	20240409	9970	-4.11	20241211	7750	23.35	20240409	0.02	N	001560	500	50 억	460902	N	N	0	N	N
113	20241211	090123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9500	0	3	0.00	4258650	452	4.27	9290	9500	9290	12350	6650	9500	9421.79	4.66	0	48	9920	9710	9290	9080	8660	9815	9185	50	2850	500	6840	10	1	9900000	941	8.72	0.81	12	0.00	1090.00	11735.00	9540	20241209	-0.42	7750	20240409	22.58	9540	-0.42	20241209	7750	22.58	20240409	9540	-0.42	20241209	7750	22.58	20240409	0.02	N	001560	500	50 억	460902	N	N	0	N	N
114	20241210	160122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9500	150	2	1.60	96359510	10494	37.66	9210	9500	8870	12150	6550	9350	9182.34	4.66	0	-314	10123	9736	9153	8766	8183	9930	8960	50	2800	500	6730	10	1	9900000	941	8.72	0.81	12	0.11	1090.00	11735.00	9540	20241209	-0.42	7750	20240409	22.58	9540	-0.42	20241209	7750	22.58	20240409	9540	-0.42	20241209	7750	22.58	20240409	0.02	N	001560	500	50 억	461164	N	N	0	N	N
115	20241210	150122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9300	-50	5	-0.53	84117790	9183	32.95	9210	9340	8870	12150	6550	9350	9160.16	4.66	0	-203	10123	9736	9153	8766	8183	9930	8960	50	2800	500	6730	10	1	9900000	921	8.53	0.79	12	0.09	1090.00	11735.00	9540	20241209	-2.52	7750	20240409	20.00	9540	-2.52	20241209	7750	20.00	20240409	9540	-2.52	20241209	7750	20.00	20240409	0.02	N	001560	500	50 억	461164	N	N	0	N	N
116	20241210	140122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9220	-130	5	-1.39	78969580	8625	30.95	9210	9340	8870	12150	6550	9350	9155.89	4.66	0	-220	10123	9736	9153	8766	8183	9930	8960	50	2800	500	6730	10	1	9900000	913	8.46	0.79	12	0.09	1090.00	11735.00	9540	20241209	-3.35	7750	20240409	18.97	9540	-3.35	20241209	7750	18.97	20240409	9540	-3.35	20241209	7750	18.97	20240409	0.02	N	001560	500	50 억	461164	N	N	0	N	N
117	20241210	130122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9240	-110	5	-1.18	77743060	8492	30.47	9210	9340	8870	12150	6550	9350	9154.86	4.66	0	-220	10123	9736	9153	8766	8183	9930	8960	50	2800	500	6730	10	1	9900000	915	8.48	0.79	12	0.09	1090.00	11735.00	9540	20241209	-3.14	7750	20240409	19.23	9540	-3.14	20241209	7750	19.23	20240409	9540	-3.14	20241209	7750	19.23	20240409	0.02	N	001560	500	50 억	461164	N	N	0	N	N
118	20241210	120122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9250	-100	5	-1.07	65525920	7179	25.76	9210	9330	8870	12150	6550	9350	9127.44	4.66	0	-115	10123	9736	9153	8766	8183	9930	8960	50	2800	500	6730	10	1	9900000	916	8.49	0.79	12	0.07	1090.00	11735.00	9540	20241209	-3.04	7750	20240409	19.35	9540	-3.04	20241209	7750	19.35	20240409	9540	-3.04	20241209	7750	19.35	20240409	0.02	N	001560	500	50 억	461164	N	N	0	N	N
119	20241210	110122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9290	-60	5	-0.64	54841390	6025	21.62	9210	9330	8870	12150	6550	9350	9102.31	4.66	0	61	10123	9736	9153	8766	8183	9930	8960	50	2800	500	6730	10	1	9900000	920	8.52	0.79	12	0.06	1090.00	11735.00	9540	20241209	-2.62	7750	20240409	19.87	9540	-2.62	20241209	7750	19.87	20240409	9540	-2.62	20241209	7750	19.87	20240409	0.02	N	001560	500	50 억	461164	N	N	0	N	N
120	20241210	100122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9120	-230	5	-2.46	37034320	4101	14.72	9210	9330	8870	12150	6550	9350	9030.56	4.66	0	400	10123	9736	9153	8766	8183	9930	8960	50	2800	500	6730	10	1	9900000	903	8.37	0.78	12	0.04	1090.00	11735.00	9540	20241209	-4.40	7750	20240409	17.68	9540	-4.40	20241209	7750	17.68	20240409	9540	-4.40	20241209	7750	17.68	20240409	0.02	N	001560	500	50 억	461164	N	N	0	N	N
121	20241210	090122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	9250	-100	5	-1.07	2789240	305	1.09	9210	9250	9070	12150	6550	9350	9145.05	4.66	0	0	10123	9736	9153	8766	8183	9930	8960	50	2800	500	6730	10	1	9900000	916	8.49	0.79	12	0.00	1090.00	11735.00	9540	20241209	-3.04	7750	20240409	19.35	9540	-3.04	20241209	7750	19.35	20240409	9540	-3.04	20241209	7750	19.35	20240409	0.02	N	001560	500	50 억	461164	N	N	0	N	N
122	20241209	160121	57	100.00	KOSPI	신고가	비금속광물	N	N	N	N	N	9350	680	2	7.84	252275840	27700	248.92	8670	9540	8570	11270	6070	8670	9106.82	4.66	0	158	8710	8690	8660	8640	8610	8695	8645	50	2600	500	6240	10	1	9900000	926	8.58	0.80	12	0.28	1090.00	11735.00	9540	20241209	-1.99	7750	20240409	20.65	9540	-1.99	20241209	7750	20.65	20240409	9540	-1.99	20241209	7750	20.65	20240409	0.02	N	001560	500	50 억	461065	N	N	0	N	N
123	20241209	150121	57	100.00	KOSPI	신고가	비금속광물	N	N	N	N	N	9070	400	2	4.61	226002540	24852	223.33	8670	9540	8570	11270	6070	8670	9093.94	4.66	0	-37	8710	8690	8660	8640	8610	8695	8645	50	2600	500	6240	10	1	9900000	898	8.32	0.77	12	0.25	1090.00	11735.00	9540	20241209	-4.93	7750	20240409	17.03	9540	-4.93	20241209	7750	17.03	20240409	9540	-4.93	20241209	7750	17.03	20240409	0.02	N	001560	500	50 억	461065	N	N	0	N	N
124	20241209	140122	57	100.00	KOSPI	신고가	비금속광물	N	N	N	N	N	8970	300	2	3.46	209975670	23093	207.52	8670	9540	8570	11270	6070	8670	9092.61	4.66	0	-91	8710	8690	8660	8640	8610	8695	8645	50	2600	500	6240	10	1	9900000	888	8.23	0.76	12	0.23	1090.00	11735.00	9540	20241209	-5.97	7750	20240409	15.74	9540	-5.97	20241209	7750	15.74	20240409	9540	-5.97	20241209	7750	15.74	20240409	0.02	N	001560	500	50 억	461065	N	N	0	N	N
125	20241209	130122	57	100.00	KOSPI	신고가	비금속광물	N	N	N	N	N	8920	250	2	2.88	203557050	22374	201.06	8670	9540	8570	11270	6070	8670	9097.93	4.66	0	-28	8710	8690	8660	8640	8610	8695	8645	50	2600	500	6240	10	1	9900000	883	8.18	0.76	12	0.23	1090.00	11735.00	9540	20241209	-6.50	7750	20240409	15.10	9540	-6.50	20241209	7750	15.10	20240409	9540	-6.50	20241209	7750	15.10	20240409	0.02	N	001560	500	50 억	461065	N	N	0	N	N
126	20241209	120122	57	100.00	KOSPI	신고가	비금속광물	N	N	N	N	N	9000	330	2	3.81	198069000	21759	195.53	8670	9540	8570	11270	6070	8670	9102.85	4.66	0	-53	8710	8690	8660	8640	8610	8695	8645	50	2600	500	6240	10	1	9900000	891	8.26	0.77	12	0.22	1090.00	11735.00	9540	20241209	-5.66	7750	20240409	16.13	9540	-5.66	20241209	7750	16.13	20240409	9540	-5.66	20241209	7750	16.13	20240409	0.02	N	001560	500	50 억	461065	N	N	0	N	N
127	20241209	110123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8700	30	2	0.35	40072530	4627	41.58	8670	8740	8570	11270	6070	8670	8660.59	4.66	0	299	8710	8690	8660	8640	8610	8695	8645	50	2600	500	6240	10	1	9900000	861	7.98	0.74	12	0.05	1090.00	11735.00	9300	20241111	-6.45	7750	20240409	12.26	9300	-6.45	20241111	7750	12.26	20240409	9300	-6.45	20241111	7750	12.26	20240409	0.02	N	001560	500	50 억	461065	N	N	0	N	N
128	20241209	100122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8580	-90	5	-1.04	13029650	1515	13.61	8670	8740	8570	11270	6070	8670	8600.43	4.66	0	211	8710	8690	8660	8640	8610	8695	8645	50	2600	500	6240	10	1	9900000	849	7.87	0.73	12	0.02	1090.00	11735.00	9300	20241111	-7.74	7750	20240409	10.71	9300	-7.74	20241111	7750	10.71	20240409	9300	-7.74	20241111	7750	10.71	20240409	0.02	N	001560	500	50 억	461065	N	N	0	N	N
129	20241209	090122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8670	0	3	0.00	69360	8	0.07	8670	8670	8670	11270	6070	8670	8670.00	4.66	0	0	8710	8690	8660	8640	8610	8695	8645	50	2600	500	6240	10	1	9900000	858	7.95	0.74	12	0.00	1090.00	11735.00	9300	20241111	-6.77	7750	20240409	11.87	9300	-6.77	20241111	7750	11.87	20240409	9300	-6.77	20241111	7750	11.87	20240409	0.02	N	001560	500	50 억	461065	N	N	0	N	N
130	20241206	160122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8670	10	2	0.12	96035550	11123	154.83	8670	8680	8630	11250	6070	8660	8633.96	4.66	0	143	8793	8726	8633	8566	8473	8760	8600	50	2590	500	6230	10	1	9900000	858	7.95	0.74	12	0.11	1090.00	11735.00	9300	20241111	-6.77	7750	20240409	11.87	9300	-6.77	20241111	7750	11.87	20240409	9300	-6.77	20241111	7750	11.87	20240409	0.03	N	001560	500	50 억	460922	N	N	0	N	N
131	20241206	150121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8630	-30	5	-0.35	91512050	10599	147.54	8670	8680	8630	11250	6070	8660	8634.03	4.66	0	111	8793	8726	8633	8566	8473	8760	8600	50	2590	500	6230	10	1	9900000	854	7.92	0.74	12	0.11	1090.00	11735.00	9300	20241111	-7.20	7750	20240409	11.35	9300	-7.20	20241111	7750	11.35	20240409	9300	-7.20	20241111	7750	11.35	20240409	0.03	N	001560	500	50 억	460922	N	N	0	N	N
132	20241206	140121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8650	-10	5	-0.12	77269360	8949	124.57	8670	8680	8630	11250	6070	8660	8634.41	4.66	0	101	8793	8726	8633	8566	8473	8760	8600	50	2590	500	6230	10	1	9900000	856	7.94	0.74	12	0.09	1090.00	11735.00	9300	20241111	-6.99	7750	20240409	11.61	9300	-6.99	20241111	7750	11.61	20240409	9300	-6.99	20241111	7750	11.61	20240409	0.03	N	001560	500	50 억	460922	N	N	0	N	N
133	20241206	130121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8680	20	2	0.23	72787460	8432	117.37	8670	8680	8630	11250	6070	8660	8632.29	4.66	0	52	8793	8726	8633	8566	8473	8760	8600	50	2590	500	6230	10	1	9900000	859	7.96	0.74	12	0.09	1090.00	11735.00	9300	20241111	-6.67	7750	20240409	12.00	9300	-6.67	20241111	7750	12.00	20240409	9300	-6.67	20241111	7750	12.00	20240409	0.03	N	001560	500	50 억	460922	N	N	0	N	N
134	20241206	120121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8630	-30	5	-0.35	72397220	8387	116.75	8670	8680	8630	11250	6070	8660	8632.08	4.66	0	49	8793	8726	8633	8566	8473	8760	8600	50	2590	500	6230	10	1	9900000	854	7.92	0.74	12	0.08	1090.00	11735.00	9300	20241111	-7.20	7750	20240409	11.35	9300	-7.20	20241111	7750	11.35	20240409	9300	-7.20	20241111	7750	11.35	20240409	0.03	N	001560	500	50 억	460922	N	N	0	N	N
135	20241206	110122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8630	-30	5	-0.35	10796280	1249	17.39	8670	8680	8630	11250	6070	8660	8643.94	4.66	0	49	8793	8726	8633	8566	8473	8760	8600	50	2590	500	6230	10	1	9900000	854	7.92	0.74	12	0.01	1090.00	11735.00	9300	20241111	-7.20	7750	20240409	11.35	9300	-7.20	20241111	7750	11.35	20240409	9300	-7.20	20241111	7750	11.35	20240409	0.03	N	001560	500	50 억	460922	N	N	0	N	N
136	20241206	100121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8630	-30	5	-0.35	4038990	466	6.49	8670	8680	8630	11250	6070	8660	8667.36	4.66	0	49	8793	8726	8633	8566	8473	8760	8600	50	2590	500	6230	10	1	9900000	854	7.92	0.74	12	0.00	1090.00	11735.00	9300	20241111	-7.20	7750	20240409	11.35	9300	-7.20	20241111	7750	11.35	20240409	9300	-7.20	20241111	7750	11.35	20240409	0.03	N	001560	500	50 억	460922	N	N	0	N	N
137	20241206	090122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	4.66	0	0	8793	8726	8633	8566	8473	8760	8600	50	2590	500	6230	10	1	9900000	857	7.94	0.74	12	0.00	1090.00	11735.00	9300	20241111	-6.88	7750	20240409	11.74	9300	-6.88	20241111	7750	11.74	20240409	9300	-6.88	20241111	7750	11.74	20240409	0.03	N	001560	500	50 억	460922	N	N	0	N	N
138	20241205	160121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8660	130	2	1.52	61856760	7184	183.69	8540	8700	8540	11080	5980	8530	8610.35	4.66	0	-21	8783	8656	8593	8466	8403	8625	8435	50	2550	500	6140	10	1	9900000	857	7.94	0.74	12	0.07	1090.00	11735.00	9300	20241111	-6.88	7750	20240409	11.74	9300	-6.88	20241111	7750	11.74	20240409	9300	-6.88	20241111	7750	11.74	20240409	0.03	N	001560	500	50 억	460943	N	N	0	N	N
139	20241205	150121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8670	140	2	1.64	61674880	7163	183.15	8540	8700	8540	11080	5980	8530	8610.20	4.66	0	-20	8783	8656	8593	8466	8403	8625	8435	50	2550	500	6140	10	1	9900000	858	7.95	0.74	12	0.07	1090.00	11735.00	9300	20241111	-6.77	7750	20240409	11.87	9300	-6.77	20241111	7750	11.87	20240409	9300	-6.77	20241111	7750	11.87	20240409	0.03	N	001560	500	50 억	460943	N	N	0	N	N
140	20241205	140121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8690	160	2	1.88	57190540	6647	169.96	8540	8700	8540	11080	5980	8530	8603.96	4.66	0	25	8783	8656	8593	8466	8403	8625	8435	50	2550	500	6140	10	1	9900000	860	7.97	0.74	12	0.07	1090.00	11735.00	9300	20241111	-6.56	7750	20240409	12.13	9300	-6.56	20241111	7750	12.13	20240409	9300	-6.56	20241111	7750	12.13	20240409	0.03	N	001560	500	50 억	460943	N	N	0	N	N
141	20241205	130121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8560	30	2	0.35	16675120	1945	49.73	8540	8700	8540	11080	5980	8530	8573.33	4.66	0	0	8783	8656	8593	8466	8403	8625	8435	50	2550	500	6140	10	1	9900000	847	7.85	0.73	12	0.02	1090.00	11735.00	9300	20241111	-7.96	7750	20240409	10.45	9300	-7.96	20241111	7750	10.45	20240409	9300	-7.96	20241111	7750	10.45	20240409	0.03	N	001560	500	50 억	460943	N	N	0	N	N
142	20241205	120122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8590	60	2	0.70	14601800	1703	43.54	8540	8700	8540	11080	5980	8530	8574.16	4.66	0	0	8783	8656	8593	8466	8403	8625	8435	50	2550	500	6140	10	1	9900000	850	7.88	0.73	12	0.02	1090.00	11735.00	9300	20241111	-7.63	7750	20240409	10.84	9300	-7.63	20241111	7750	10.84	20240409	9300	-7.63	20241111	7750	10.84	20240409	0.03	N	001560	500	50 억	460943	N	N	0	N	N
143	20241205	110121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8580	50	2	0.59	13184280	1538	39.32	8540	8700	8540	11080	5980	8530	8572.35	4.66	0	0	8783	8656	8593	8466	8403	8625	8435	50	2550	500	6140	10	1	9900000	849	7.87	0.73	12	0.02	1090.00	11735.00	9300	20241111	-7.74	7750	20240409	10.71	9300	-7.74	20241111	7750	10.71	20240409	9300	-7.74	20241111	7750	10.71	20240409	0.03	N	001560	500	50 억	460943	N	N	0	N	N
144	20241205	100121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8560	30	2	0.35	10257520	1198	30.63	8540	8700	8540	11080	5980	8530	8562.20	4.66	0	0	8783	8656	8593	8466	8403	8625	8435	50	2550	500	6140	10	1	9900000	847	7.85	0.73	12	0.01	1090.00	11735.00	9300	20241111	-7.96	7750	20240409	10.45	9300	-7.96	20241111	7750	10.45	20240409	9300	-7.96	20241111	7750	10.45	20240409	0.03	N	001560	500	50 억	460943	N	N	0	N	N
145	20241205	090121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8610	80	2	0.94	413140	48	1.23	8540	8610	8540	11080	5980	8530	8607.08	4.66	0	0	8783	8656	8593	8466	8403	8625	8435	50	2550	500	6140	10	1	9900000	852	7.90	0.73	12	0.00	1090.00	11735.00	9300	20241111	-7.42	7750	20240409	11.10	9300	-7.42	20241111	7750	11.10	20240409	9300	-7.42	20241111	7750	11.10	20240409	0.03	N	001560	500	50 억	460943	N	N	0	N	N
146	20241204	160120	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8530	-80	5	-0.93	33687570	3911	77.94	8540	8720	8530	11190	6030	8610	8613.54	4.66	0	3	8896	8752	8646	8502	8396	8825	8575	50	2580	500	6190	10	1	9900000	844	7.83	0.73	12	0.04	1090.00	11735.00	9300	20241111	-8.28	7750	20240409	10.06	9300	-8.28	20241111	7750	10.06	20240409	9300	-8.28	20241111	7750	10.06	20240409	0.04	N	001560	500	50 억	460947	N	N	0	N	N
147	20241204	150121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8720	110	2	1.28	24682250	2858	56.95	8540	8720	8540	11190	6030	8610	8636.20	4.66	0	83	8896	8752	8646	8502	8396	8825	8575	50	2580	500	6190	10	1	9900000	863	8.00	0.74	12	0.03	1090.00	11735.00	9300	20241111	-6.24	7750	20240409	12.52	9300	-6.24	20241111	7750	12.52	20240409	9300	-6.24	20241111	7750	12.52	20240409	0.04	N	001560	500	50 억	460947	N	N	0	N	N
148	20241204	140121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8620	10	2	0.12	1965870	229	4.56	8540	8650	8540	11190	6030	8610	8584.59	4.66	0	3	8896	8752	8646	8502	8396	8825	8575	50	2580	500	6190	10	1	9900000	853	7.91	0.73	12	0.00	1090.00	11735.00	9300	20241111	-7.31	7750	20240409	11.23	9300	-7.31	20241111	7750	11.23	20240409	9300	-7.31	20241111	7750	11.23	20240409	0.04	N	001560	500	50 억	460947	N	N	0	N	N
149	20241204	130120	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8610	0	3	0.00	1905530	222	4.42	8540	8650	8540	11190	6030	8610	8583.47	4.66	0	-4	8896	8752	8646	8502	8396	8825	8575	50	2580	500	6190	10	1	9900000	852	7.90	0.73	12	0.00	1090.00	11735.00	9300	20241111	-7.42	7750	20240409	11.10	9300	-7.42	20241111	7750	11.10	20240409	9300	-7.42	20241111	7750	11.10	20240409	0.04	N	001560	500	50 억	460947	N	N	0	N	N
150	20241204	120120	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8630	20	2	0.23	1526290	178	3.55	8540	8650	8540	11190	6030	8610	8574.66	4.66	0	0	8896	8752	8646	8502	8396	8825	8575	50	2580	500	6190	10	1	9900000	854	7.92	0.74	12	0.00	1090.00	11735.00	9300	20241111	-7.20	7750	20240409	11.35	9300	-7.20	20241111	7750	11.35	20240409	9300	-7.20	20241111	7750	11.35	20240409	0.04	N	001560	500	50 억	460947	N	N	0	N	N
151	20241204	110119	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8630	20	2	0.23	831820	97	1.93	8540	8650	8540	11190	6030	8610	8575.46	4.66	0	0	8896	8752	8646	8502	8396	8825	8575	50	2580	500	6190	10	1	9900000	854	7.92	0.74	12	0.00	1090.00	11735.00	9300	20241111	-7.20	7750	20240409	11.35	9300	-7.20	20241111	7750	11.35	20240409	9300	-7.20	20241111	7750	11.35	20240409	0.04	N	001560	500	50 억	460947	N	N	0	N	N
152	20241204	100120	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8540	-70	5	-0.81	386750	45	0.90	8540	8650	8540	11190	6030	8610	8594.44	4.66	0	0	8896	8752	8646	8502	8396	8825	8575	50	2580	500	6190	10	1	9900000	845	7.83	0.73	12	0.00	1090.00	11735.00	9300	20241111	-8.17	7750	20240409	10.19	9300	-8.17	20241111	7750	10.19	20240409	9300	-8.17	20241111	7750	10.19	20240409	0.04	N	001560	500	50 억	460947	N	N	0	N	N
153	20241204	090121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8540	-70	5	-0.81	93940	11	0.22	8540	8540	8540	11190	6030	8610	8540.00	4.66	0	0	8896	8752	8646	8502	8396	8825	8575	50	2580	500	6190	10	1	9900000	845	7.83	0.73	12	0.00	1090.00	11735.00	9300	20241111	-8.17	7750	20240409	10.19	9300	-8.17	20241111	7750	10.19	20240409	9300	-8.17	20241111	7750	10.19	20240409	0.04	N	001560	500	50 억	460947	N	N	0	N	N
154	20241203	160122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8610	70	2	0.82	43349830	5018	73.11	8540	8790	8540	11100	5980	8540	8638.87	4.65	0	134	8620	8580	8560	8520	8500	8570	8510	50	2560	500	6140	10	1	9900000	852	7.90	0.73	12	0.05	1090.00	11735.00	9300	20241111	-7.42	7750	20240409	11.10	9300	-7.42	20241111	7750	11.10	20240409	9300	-7.42	20241111	7750	11.10	20240409	0.04	N	001560	500	50 억	460813	N	N	0	N	N
155	20241203	150122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8630	90	2	1.05	43315350	5014	73.05	8540	8790	8540	11100	5980	8540	8638.88	4.65	0	136	8620	8580	8560	8520	8500	8570	8510	50	2560	500	6140	10	1	9900000	854	7.92	0.74	12	0.05	1090.00	11735.00	9300	20241111	-7.20	7750	20240409	11.35	9300	-7.20	20241111	7750	11.35	20240409	9300	-7.20	20241111	7750	11.35	20240409	0.04	N	001560	500	50 억	460813	N	N	0	N	N
156	20241203	140122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8740	200	2	2.34	41817310	4842	70.54	8540	8790	8540	11100	5980	8540	8636.37	4.65	0	136	8620	8580	8560	8520	8500	8570	8510	50	2560	500	6140	10	1	9900000	865	8.02	0.74	12	0.05	1090.00	11735.00	9300	20241111	-6.02	7750	20240409	12.77	9300	-6.02	20241111	7750	12.77	20240409	9300	-6.02	20241111	7750	12.77	20240409	0.04	N	001560	500	50 억	460813	N	N	0	N	N
157	20241203	130123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8680	140	2	1.64	27862790	3228	47.03	8540	8790	8540	11100	5980	8540	8631.60	4.65	0	6	8620	8580	8560	8520	8500	8570	8510	50	2560	500	6140	10	1	9900000	859	7.96	0.74	12	0.03	1090.00	11735.00	9300	20241111	-6.67	7750	20240409	12.00	9300	-6.67	20241111	7750	12.00	20240409	9300	-6.67	20241111	7750	12.00	20240409	0.04	N	001560	500	50 억	460813	N	N	0	N	N
158	20241203	120125	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8700	160	2	1.87	27254420	3158	46.01	8540	8790	8540	11100	5980	8540	8630.28	4.65	0	6	8620	8580	8560	8520	8500	8570	8510	50	2560	500	6140	10	1	9900000	861	7.98	0.74	12	0.03	1090.00	11735.00	9300	20241111	-6.45	7750	20240409	12.26	9300	-6.45	20241111	7750	12.26	20240409	9300	-6.45	20241111	7750	12.26	20240409	0.04	N	001560	500	50 억	460813	N	N	0	N	N
159	20241203	110121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8580	40	2	0.47	2223100	259	3.77	8540	8630	8540	11100	5980	8540	8583.40	4.65	0	-2	8620	8580	8560	8520	8500	8570	8510	50	2560	500	6140	10	1	9900000	849	7.87	0.73	12	0.00	1090.00	11735.00	9300	20241111	-7.74	7750	20240409	10.71	9300	-7.74	20241111	7750	10.71	20240409	9300	-7.74	20241111	7750	10.71	20240409	0.04	N	001560	500	50 억	460813	N	N	0	N	N
160	20241203	100120	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8610	70	2	0.82	2214520	258	3.76	8540	8630	8540	11100	5980	8540	8583.41	4.65	0	-2	8620	8580	8560	8520	8500	8570	8510	50	2560	500	6140	10	1	9900000	852	7.90	0.73	12	0.00	1090.00	11735.00	9300	20241111	-7.42	7750	20240409	11.10	9300	-7.42	20241111	7750	11.10	20240409	9300	-7.42	20241111	7750	11.10	20240409	0.04	N	001560	500	50 억	460813	N	N	0	N	N
161	20241203	090121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8550	10	2	0.12	153730	18	0.26	8540	8550	8540	11100	5980	8540	8540.56	4.65	0	-2	8620	8580	8560	8520	8500	8570	8510	50	2560	500	6140	10	1	9900000	846	7.84	0.73	12	0.00	1090.00	11735.00	9300	20241111	-8.06	7750	20240409	10.32	9300	-8.06	20241111	7750	10.32	20240409	9300	-8.06	20241111	7750	10.32	20240409	0.04	N	001560	500	50 억	460813	N	N	0	N	N
162	20241202	160119	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8540	0	3	0.00	58634040	6864	338.13	8560	8600	8540	11100	5980	8540	8542.26	4.65	0	19	8813	8676	8603	8466	8393	8640	8430	50	2560	500	6140	10	1	9900000	845	7.83	0.73	12	0.07	1090.00	11735.00	9300	20241111	-8.17	7750	20240409	10.19	9300	-8.17	20241111	7750	10.19	20240409	9300	-8.17	20241111	7750	10.19	20240409	0.04	N	001560	500	50 억	460794	N	N	0	N	N
163	20241202	150121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8540	0	3	0.00	48292100	5653	278.47	8560	8600	8540	11100	5980	8540	8542.74	4.65	0	19	8813	8676	8603	8466	8393	8640	8430	50	2560	500	6140	10	1	9900000	845	7.83	0.73	12	0.06	1090.00	11735.00	9300	20241111	-8.17	7750	20240409	10.19	9300	-8.17	20241111	7750	10.19	20240409	9300	-8.17	20241111	7750	10.19	20240409	0.04	N	001560	500	50 억	460794	N	N	0	N	N
164	20241202	140120	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8540	0	3	0.00	47916340	5609	276.31	8560	8600	8540	11100	5980	8540	8542.76	4.65	0	19	8813	8676	8603	8466	8393	8640	8430	50	2560	500	6140	10	1	9900000	845	7.83	0.73	12	0.06	1090.00	11735.00	9300	20241111	-8.17	7750	20240409	10.19	9300	-8.17	20241111	7750	10.19	20240409	9300	-8.17	20241111	7750	10.19	20240409	0.04	N	001560	500	50 억	460794	N	N	0	N	N
165	20241202	130124	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8550	10	2	0.12	44765040	5240	258.13	8560	8600	8540	11100	5980	8540	8542.95	4.65	0	19	8813	8676	8603	8466	8393	8640	8430	50	2560	500	6140	10	1	9900000	846	7.84	0.73	12	0.05	1090.00	11735.00	9300	20241111	-8.06	7750	20240409	10.32	9300	-8.06	20241111	7750	10.32	20240409	9300	-8.06	20241111	7750	10.32	20240409	0.04	N	001560	500	50 억	460794	N	N	0	N	N
166	20241202	120124	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8540	0	3	0.00	44056120	5157	254.04	8560	8600	8540	11100	5980	8540	8542.97	4.65	0	30	8813	8676	8603	8466	8393	8640	8430	50	2560	500	6140	10	1	9900000	845	7.83	0.73	12	0.05	1090.00	11735.00	9300	20241111	-8.17	7750	20240409	10.19	9300	-8.17	20241111	7750	10.19	20240409	9300	-8.17	20241111	7750	10.19	20240409	0.04	N	001560	500	50 억	460794	N	N	0	N	N
167	20241202	110119	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8600	60	2	0.70	31288800	3662	180.39	8560	8600	8540	11100	5980	8540	8544.18	4.65	0	30	8813	8676	8603	8466	8393	8640	8430	50	2560	500	6140	10	1	9900000	851	7.89	0.73	12	0.04	1090.00	11735.00	9300	20241111	-7.53	7750	20240409	10.97	9300	-7.53	20241111	7750	10.97	20240409	9300	-7.53	20241111	7750	10.97	20240409	0.04	N	001560	500	50 억	460794	N	N	0	N	N
168	20241202	100120	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8540	0	3	0.00	30723050	3596	177.14	8560	8600	8540	11100	5980	8540	8543.67	4.65	0	30	8813	8676	8603	8466	8393	8640	8430	50	2560	500	6140	10	1	9900000	845	7.83	0.73	12	0.04	1090.00	11735.00	9300	20241111	-8.17	7750	20240409	10.19	9300	-8.17	20241111	7750	10.19	20240409	9300	-8.17	20241111	7750	10.19	20240409	0.04	N	001560	500	50 억	460794	N	N	0	N	N
169	20241202	090120	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8540	0	3	0.00	0	0	0.00	0	0	0	11100	5980	8540	0.00	4.65	0	0	8813	8676	8603	8466	8393	8640	8430	50	2560	500	6140	10	1	9900000	845	7.83	0.73	12	0.00	1090.00	11735.00	9300	20241111	-8.17	7750	20240409	10.19	9300	-8.17	20241111	7750	10.19	20240409	9300	-8.17	20241111	7750	10.19	20240409	0.04	N	001560	500	50 억	460794	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History