KissMeData/005750/price/prices-20241201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

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	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	160215	57	100.00	KOSPI	비금속	N	N	N	N	N	3655	45	2	1.25	20426205	5629	26.89	3530	3695	3530	4690	2530	3610	3626.73	0.99	-179	-342	3846	3727	3626	3507	3406	3677	3457	167	1080	1000	2520	5	1	16672240	609	-13.10	0.40	12	0.03	-279.00	9208.00	5040	20240624	-27.48	3195	20240806	14.40	5040	-27.48	20240624	3195	14.40	20240806	5040	-27.48	20240624	3195	14.40	20240806	0.47	N	005750	1000	166 억	165200	N	N	0	N	N
3	20241231	150216	57	100.00	KOSPI	비금속	N	N	N	N	N	3655	45	2	1.25	20426205	5629	26.89	3530	3695	3530	4690	2530	3610	3626.73	0.99	-179	-342	3846	3727	3626	3507	3406	3677	3457	167	1080	1000	2520	5	1	16672240	609	-13.10	0.40	12	0.03	-279.00	9208.00	5040	20240624	-27.48	3195	20240806	14.40	5040	-27.48	20240624	3195	14.40	20240806	5040	-27.48	20240624	3195	14.40	20240806	0.47	N	005750	1000	166 억	165200	N	N	0	N	N
4	20241231	140215	57	100.00	KOSPI	비금속	N	N	N	N	N	3655	45	2	1.25	20426205	5629	26.89	3530	3695	3530	4690	2530	3610	3626.73	0.99	-179	-342	3846	3727	3626	3507	3406	3677	3457	167	1080	1000	2520	5	1	16672240	609	-13.10	0.40	12	0.03	-279.00	9208.00	5040	20240624	-27.48	3195	20240806	14.40	5040	-27.48	20240624	3195	14.40	20240806	5040	-27.48	20240624	3195	14.40	20240806	0.47	N	005750	1000	166 억	165200	N	N	0	N	N
5	20241231	130215	57	100.00	KOSPI	비금속	N	N	N	N	N	3655	45	2	1.25	20426205	5629	26.89	3530	3695	3530	4690	2530	3610	3626.73	0.99	-179	-342	3846	3727	3626	3507	3406	3677	3457	167	1080	1000	2520	5	1	16672240	609	-13.10	0.40	12	0.03	-279.00	9208.00	5040	20240624	-27.48	3195	20240806	14.40	5040	-27.48	20240624	3195	14.40	20240806	5040	-27.48	20240624	3195	14.40	20240806	0.47	N	005750	1000	166 억	165200	N	N	0	N	N
6	20241231	120215	57	100.00	KOSPI	비금속	N	N	N	N	N	3655	45	2	1.25	20426205	5629	26.89	3530	3695	3530	4690	2530	3610	3626.73	0.99	-179	-342	3846	3727	3626	3507	3406	3677	3457	167	1080	1000	2520	5	1	16672240	609	-13.10	0.40	12	0.03	-279.00	9208.00	5040	20240624	-27.48	3195	20240806	14.40	5040	-27.48	20240624	3195	14.40	20240806	5040	-27.48	20240624	3195	14.40	20240806	0.47	N	005750	1000	166 억	165200	N	N	0	N	N
7	20241231	110214	57	100.00	KOSPI	비금속	N	N	N	N	N	3655	45	2	1.25	20426205	5629	26.89	3530	3695	3530	4690	2530	3610	3626.73	0.99	-179	-342	3846	3727	3626	3507	3406	3677	3457	167	1080	1000	2520	5	1	16672240	609	-13.10	0.40	12	0.03	-279.00	9208.00	5040	20240624	-27.48	3195	20240806	14.40	5040	-27.48	20240624	3195	14.40	20240806	5040	-27.48	20240624	3195	14.40	20240806	0.47	N	005750	1000	166 억	165200	N	N	0	N	N
8	20241231	100216	57	100.00	KOSPI	비금속	N	N	N	N	N	3655	45	2	1.25	20426205	5629	26.89	3530	3695	3530	4690	2530	3610	3626.73	0.99	-179	-342	3846	3727	3626	3507	3406	3677	3457	167	1080	1000	2520	5	1	16672240	609	-13.10	0.40	12	0.03	-279.00	9208.00	5040	20240624	-27.48	3195	20240806	14.40	5040	-27.48	20240624	3195	14.40	20240806	5040	-27.48	20240624	3195	14.40	20240806	0.47	N	005750	1000	166 억	165200	N	N	0	N	N
9	20241231	090217	57	100.00	KOSPI	비금속	N	N	N	N	N	3655	45	2	1.25	20426205	5629	26.89	3530	3695	3530	4690	2530	3610	3626.73	0.99	-179	-342	3846	3727	3626	3507	3406	3677	3457	167	1080	1000	2520	5	1	16672240	609	-13.10	0.40	12	0.03	-279.00	9208.00	5040	20240624	-27.48	3195	20240806	14.40	5040	-27.48	20240624	3195	14.40	20240806	5040	-27.48	20240624	3195	14.40	20240806	0.47	N	005750	1000	166 억	165200	N	N	0	N	N
10	20241230	160214	57	100.00	KOSPI	비금속	N	N	N	N	N	3655	45	2	1.25	20426205	5629	26.89	3530	3695	3530	4690	2530	3610	3626.73	0.99	0	-342	3846	3727	3626	3507	3406	3677	3457	167	1080	1000	2520	5	1	16672240	609	-13.10	0.40	12	0.03	-279.00	9208.00	5040	20240624	-27.48	3195	20240806	14.40	5040	-27.48	20240624	3195	14.40	20240806	5040	-27.48	20240624	3195	14.40	20240806	0.47	N	005750	1000	166 억	165379	N	N	0	N	N
11	20241230	150216	57	100.00	KOSPI	비금속	N	N	N	N	N	3655	45	2	1.25	17846670	4921	23.50	3530	3695	3530	4690	2530	3610	3626.63	0.99	0	-342	3846	3727	3626	3507	3406	3677	3457	167	1080	1000	2520	5	1	16672240	609	-13.10	0.40	12	0.03	-279.00	9208.00	5040	20240624	-27.48	3195	20240806	14.40	5040	-27.48	20240624	3195	14.40	20240806	5040	-27.48	20240624	3195	14.40	20240806	0.47	N	005750	1000	166 억	165379	N	N	0	N	N
12	20241230	140215	57	100.00	KOSPI	비금속	N	N	N	N	N	3655	45	2	1.25	16560060	4568	21.82	3530	3695	3530	4690	2530	3610	3625.23	0.99	0	-302	3846	3727	3626	3507	3406	3677	3457	167	1080	1000	2520	5	1	16672240	609	-13.10	0.40	12	0.03	-279.00	9208.00	5040	20240624	-27.48	3195	20240806	14.40	5040	-27.48	20240624	3195	14.40	20240806	5040	-27.48	20240624	3195	14.40	20240806	0.47	N	005750	1000	166 억	165379	N	N	0	N	N
13	20241230	130216	57	100.00	KOSPI	비금속	N	N	N	N	N	3620	10	2	0.28	12143285	3351	16.01	3530	3695	3530	4690	2530	3610	3623.78	0.99	0	-263	3846	3727	3626	3507	3406	3677	3457	167	1080	1000	2520	5	1	16672240	604	-12.97	0.39	12	0.02	-279.00	9208.00	5040	20240624	-28.17	3195	20240806	13.30	5040	-28.17	20240624	3195	13.30	20240806	5040	-28.17	20240624	3195	13.30	20240806	0.47	N	005750	1000	166 억	165379	N	N	0	N	N
14	20241230	120215	57	100.00	KOSPI	비금속	N	N	N	N	N	3645	35	2	0.97	12059585	3328	15.90	3530	3695	3530	4690	2530	3610	3623.67	0.99	0	-262	3846	3727	3626	3507	3406	3677	3457	167	1080	1000	2520	5	1	16672240	608	-13.06	0.40	12	0.02	-279.00	9208.00	5040	20240624	-27.68	3195	20240806	14.08	5040	-27.68	20240624	3195	14.08	20240806	5040	-27.68	20240624	3195	14.08	20240806	0.47	N	005750	1000	166 억	165379	N	N	0	N	N
15	20241230	110215	57	100.00	KOSPI	비금속	N	N	N	N	N	3670	60	2	1.66	10516300	2904	13.87	3530	3695	3530	4690	2530	3610	3621.32	0.99	0	-244	3846	3727	3626	3507	3406	3677	3457	167	1080	1000	2520	5	1	16672240	612	-13.15	0.40	12	0.02	-279.00	9208.00	5040	20240624	-27.18	3195	20240806	14.87	5040	-27.18	20240624	3195	14.87	20240806	5040	-27.18	20240624	3195	14.87	20240806	0.47	N	005750	1000	166 억	165379	N	N	0	N	N
16	20241230	100215	57	100.00	KOSPI	비금속	N	N	N	N	N	3670	60	2	1.66	9805430	2710	12.94	3530	3695	3530	4690	2530	3610	3618.24	0.99	0	-84	3846	3727	3626	3507	3406	3677	3457	167	1080	1000	2520	5	1	16672240	612	-13.15	0.40	12	0.02	-279.00	9208.00	5040	20240624	-27.18	3195	20240806	14.87	5040	-27.18	20240624	3195	14.87	20240806	5040	-27.18	20240624	3195	14.87	20240806	0.47	N	005750	1000	166 억	165379	N	N	0	N	N
17	20241230	090216	57	100.00	KOSPI	비금속	N	N	N	N	N	3570	-40	5	-1.11	569530	161	0.77	3530	3610	3530	4690	2530	3610	3537.45	0.99	0	28	3846	3727	3626	3507	3406	3677	3457	167	1080	1000	2520	5	1	16672240	595	-12.80	0.39	12	0.00	-279.00	9208.00	5040	20240624	-29.17	3195	20240806	11.74	5040	-29.17	20240624	3195	11.74	20240806	5040	-29.17	20240624	3195	11.74	20240806	0.47	N	005750	1000	166 억	165379	N	N	0	N	N
18	20241227	160214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3610	-140	5	-3.73	75813330	20936	67.99	3745	3745	3525	4875	2625	3750	3621.28	1.01	0	-1838	3876	3812	3761	3697	3646	3787	3672	167	1125	1000	2620	5	1	16672240	602	-12.94	0.39	12	0.13	-279.00	9208.00	5040	20240624	-28.37	3195	20240806	12.99	5040	-28.37	20240624	3195	12.99	20240806	5040	-28.37	20240624	3195	12.99	20240806	0.47	N	005750	1000	166 억	168224	N	N	0	N	N
19	20241227	150214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3610	-140	5	-3.73	69754980	19266	62.56	3745	3745	3525	4875	2625	3750	3620.63	1.01	0	-1271	3876	3812	3761	3697	3646	3787	3672	167	1125	1000	2620	5	1	16672240	602	-12.94	0.39	12	0.12	-279.00	9208.00	5040	20240624	-28.37	3195	20240806	12.99	5040	-28.37	20240624	3195	12.99	20240806	5040	-28.37	20240624	3195	12.99	20240806	0.47	N	005750	1000	166 억	168224	N	N	0	N	N
20	20241227	140216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3600	-150	5	-4.00	66661165	18406	59.77	3745	3745	3525	4875	2625	3750	3621.71	1.01	0	-1232	3876	3812	3761	3697	3646	3787	3672	167	1125	1000	2620	5	1	16672240	600	-12.90	0.39	12	0.11	-279.00	9208.00	5040	20240624	-28.57	3195	20240806	12.68	5040	-28.57	20240624	3195	12.68	20240806	5040	-28.57	20240624	3195	12.68	20240806	0.47	N	005750	1000	166 억	168224	N	N	0	N	N
21	20241227	130215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3555	-195	5	-5.20	60677150	16740	54.36	3745	3745	3525	4875	2625	3750	3624.68	1.01	0	-1047	3876	3812	3761	3697	3646	3787	3672	167	1125	1000	2620	5	1	16672240	593	-12.74	0.39	12	0.10	-279.00	9208.00	5040	20240624	-29.46	3195	20240806	11.27	5040	-29.46	20240624	3195	11.27	20240806	5040	-29.46	20240624	3195	11.27	20240806	0.47	N	005750	1000	166 억	168224	N	N	0	N	N
22	20241227	120214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3580	-170	5	-4.53	56727070	15630	50.76	3745	3745	3525	4875	2625	3750	3629.37	1.01	0	-1075	3876	3812	3761	3697	3646	3787	3672	167	1125	1000	2620	5	1	16672240	597	-12.83	0.39	12	0.09	-279.00	9208.00	5040	20240624	-28.97	3195	20240806	12.05	5040	-28.97	20240624	3195	12.05	20240806	5040	-28.97	20240624	3195	12.05	20240806	0.47	N	005750	1000	166 억	168224	N	N	0	N	N
23	20241227	110215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3625	-125	5	-3.33	30677825	8385	27.23	3745	3745	3610	4875	2625	3750	3658.66	1.01	0	40	3876	3812	3761	3697	3646	3787	3672	167	1125	1000	2620	5	1	16672240	604	-12.99	0.39	12	0.05	-279.00	9208.00	5040	20240624	-28.08	3195	20240806	13.46	5040	-28.08	20240624	3195	13.46	20240806	5040	-28.08	20240624	3195	13.46	20240806	0.47	N	005750	1000	166 억	168224	N	N	0	N	N
24	20241227	100215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3675	-75	5	-2.00	22401525	6109	19.84	3745	3745	3610	4875	2625	3750	3666.97	1.01	0	534	3876	3812	3761	3697	3646	3787	3672	167	1125	1000	2620	5	1	16672240	613	-13.17	0.40	12	0.04	-279.00	9208.00	5040	20240624	-27.08	3195	20240806	15.02	5040	-27.08	20240624	3195	15.02	20240806	5040	-27.08	20240624	3195	15.02	20240806	0.47	N	005750	1000	166 억	168224	N	N	0	N	N
25	20241227	090216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3745	-5	5	-0.13	4957645	1337	4.34	3745	3745	3700	4875	2625	3750	3708.04	1.01	0	-34	3876	3812	3761	3697	3646	3787	3672	167	1125	1000	2620	5	1	16672240	624	-13.42	0.41	12	0.01	-279.00	9208.00	5040	20240624	-25.69	3195	20240806	17.21	5040	-25.69	20240624	3195	17.21	20240806	5040	-25.69	20240624	3195	17.21	20240806	0.47	N	005750	1000	166 억	168224	N	N	0	N	N
26	20241226	160214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3750	-40	5	-1.06	115545885	30794	545.51	3790	3825	3710	4925	2655	3790	3752.22	1.01	0	431	3830	3810	3780	3760	3730	3820	3770	167	1135	1000	2650	5	1	16672240	625	-13.44	0.41	12	0.18	-279.00	9208.00	5040	20240624	-25.60	3195	20240806	17.37	5040	-25.60	20240624	3195	17.37	20240806	5040	-25.60	20240624	3195	17.37	20240806	0.47	N	005750	1000	166 억	168097	N	N	0	N	N
27	20241226	150213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3755	-35	5	-0.92	104303640	27797	492.42	3790	3825	3710	4925	2655	3790	3752.33	1.01	0	624	3830	3810	3780	3760	3730	3820	3770	167	1135	1000	2650	5	1	16672240	626	-13.46	0.41	12	0.17	-279.00	9208.00	5040	20240624	-25.50	3195	20240806	17.53	5040	-25.50	20240624	3195	17.53	20240806	5040	-25.50	20240624	3195	17.53	20240806	0.47	N	005750	1000	166 억	168097	N	N	0	N	N
28	20241226	140213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3750	-40	5	-1.06	85466325	22756	403.12	3790	3825	3710	4925	2655	3790	3755.77	1.01	0	444	3830	3810	3780	3760	3730	3820	3770	167	1135	1000	2650	5	1	16672240	625	-13.44	0.41	12	0.14	-279.00	9208.00	5040	20240624	-25.60	3195	20240806	17.37	5040	-25.60	20240624	3195	17.37	20240806	5040	-25.60	20240624	3195	17.37	20240806	0.47	N	005750	1000	166 억	168097	N	N	0	N	N
29	20241226	130214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3735	-55	5	-1.45	74393210	19794	350.65	3790	3825	3710	4925	2655	3790	3758.37	1.01	0	914	3830	3810	3780	3760	3730	3820	3770	167	1135	1000	2650	5	1	16672240	623	-13.39	0.41	12	0.12	-279.00	9208.00	5040	20240624	-25.89	3195	20240806	16.90	5040	-25.89	20240624	3195	16.90	20240806	5040	-25.89	20240624	3195	16.90	20240806	0.47	N	005750	1000	166 억	168097	N	N	0	N	N
30	20241226	120214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3735	-55	5	-1.45	68295365	18155	321.61	3790	3825	3710	4925	2655	3790	3761.79	1.01	0	864	3830	3810	3780	3760	3730	3820	3770	167	1135	1000	2650	5	1	16672240	623	-13.39	0.41	12	0.11	-279.00	9208.00	5040	20240624	-25.89	3195	20240806	16.90	5040	-25.89	20240624	3195	16.90	20240806	5040	-25.89	20240624	3195	16.90	20240806	0.47	N	005750	1000	166 억	168097	N	N	0	N	N
31	20241226	110213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3750	-40	5	-1.06	42297750	11188	198.19	3790	3825	3750	4925	2655	3790	3780.64	1.01	0	653	3830	3810	3780	3760	3730	3820	3770	167	1135	1000	2650	5	1	16672240	625	-13.44	0.41	12	0.07	-279.00	9208.00	5040	20240624	-25.60	3195	20240806	17.37	5040	-25.60	20240624	3195	17.37	20240806	5040	-25.60	20240624	3195	17.37	20240806	0.47	N	005750	1000	166 억	168097	N	N	0	N	N
32	20241226	100214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3825	35	2	0.92	12096610	3183	56.39	3790	3825	3790	4925	2655	3790	3800.38	1.01	0	-149	3830	3810	3780	3760	3730	3820	3770	167	1135	1000	2650	5	1	16672240	638	-13.71	0.42	12	0.02	-279.00	9208.00	5040	20240624	-24.11	3195	20240806	19.72	5040	-24.11	20240624	3195	19.72	20240806	5040	-24.11	20240624	3195	19.72	20240806	0.47	N	005750	1000	166 억	168097	N	N	0	N	N
33	20241226	090213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3790	0	3	0.00	1008140	266	4.71	3790	3790	3790	4925	2655	3790	3790.00	1.01	0	-23	3830	3810	3780	3760	3730	3820	3770	167	1135	1000	2650	5	1	16672240	632	-13.58	0.41	12	0.00	-279.00	9208.00	5040	20240624	-24.80	3195	20240806	18.62	5040	-24.80	20240624	3195	18.62	20240806	5040	-24.80	20240624	3195	18.62	20240806	0.47	N	005750	1000	166 억	168097	N	N	0	N	N
34	20241224	160214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3790	-5	5	-0.13	21276165	5645	55.97	3770	3800	3750	4930	2660	3795	3769.03	1.02	0	-723	3878	3836	3798	3756	3718	3857	3777	167	1135	1000	2650	5	1	16672240	632	-13.58	0.41	12	0.03	-279.00	9208.00	5040	20240624	-24.80	3195	20240806	18.62	5040	-24.80	20240624	3195	18.62	20240806	5040	-24.80	20240624	3195	18.62	20240806	0.46	N	005750	1000	166 억	169814	N	N	18	N	N
35	20241224	150213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3770	-25	5	-0.66	19814305	5259	52.14	3770	3800	3750	4930	2660	3795	3767.69	1.02	0	-647	3878	3836	3798	3756	3718	3857	3777	167	1135	1000	2650	5	1	16672240	629	-13.51	0.41	12	0.03	-279.00	9208.00	5040	20240624	-25.20	3195	20240806	18.00	5040	-25.20	20240624	3195	18.00	20240806	5040	-25.20	20240624	3195	18.00	20240806	0.46	N	005750	1000	166 억	169814	N	N	18	N	N
36	20241224	140212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3785	-10	5	-0.26	19686080	5225	51.80	3770	3800	3750	4930	2660	3795	3767.67	1.02	0	-647	3878	3836	3798	3756	3718	3857	3777	167	1135	1000	2650	5	1	16672240	631	-13.57	0.41	12	0.03	-279.00	9208.00	5040	20240624	-24.90	3195	20240806	18.47	5040	-24.90	20240624	3195	18.47	20240806	5040	-24.90	20240624	3195	18.47	20240806	0.46	N	005750	1000	166 억	169814	N	N	18	N	N
37	20241224	130213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3760	-35	5	-0.92	17264745	4583	45.44	3770	3800	3750	4930	2660	3795	3767.13	1.02	0	-263	3878	3836	3798	3756	3718	3857	3777	167	1135	1000	2650	5	1	16672240	627	-13.48	0.41	12	0.03	-279.00	9208.00	5040	20240624	-25.40	3195	20240806	17.68	5040	-25.40	20240624	3195	17.68	20240806	5040	-25.40	20240624	3195	17.68	20240806	0.46	N	005750	1000	166 억	169814	N	N	18	N	N
38	20241224	120213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3790	-5	5	-0.13	16527025	4387	43.50	3770	3800	3750	4930	2660	3795	3767.27	1.02	0	-176	3878	3836	3798	3756	3718	3857	3777	167	1135	1000	2650	5	1	16672240	632	-13.58	0.41	12	0.03	-279.00	9208.00	5040	20240624	-24.80	3195	20240806	18.62	5040	-24.80	20240624	3195	18.62	20240806	5040	-24.80	20240624	3195	18.62	20240806	0.46	N	005750	1000	166 억	169814	N	N	18	N	N
39	20241224	110214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3775	-20	5	-0.53	8096710	2148	21.30	3770	3800	3750	4930	2660	3795	3769.42	1.02	0	-92	3878	3836	3798	3756	3718	3857	3777	167	1135	1000	2650	5	1	16672240	629	-13.53	0.41	12	0.01	-279.00	9208.00	5040	20240624	-25.10	3195	20240806	18.15	5040	-25.10	20240624	3195	18.15	20240806	5040	-25.10	20240624	3195	18.15	20240806	0.46	N	005750	1000	166 억	169814	N	N	18	N	N
40	20241224	100213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3795	0	3	0.00	4655380	1236	12.25	3770	3800	3750	4930	2660	3795	3766.49	1.02	0	-80	3878	3836	3798	3756	3718	3857	3777	167	1135	1000	2650	5	1	16672240	633	-13.60	0.41	12	0.01	-279.00	9208.00	5040	20240624	-24.70	3195	20240806	18.78	5040	-24.70	20240624	3195	18.78	20240806	5040	-24.70	20240624	3195	18.78	20240806	0.46	N	005750	1000	166 억	169814	N	N	18	N	N
41	20241224	090215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3770	-25	5	-0.66	1025450	272	2.70	3770	3775	3770	4930	2660	3795	3770.04	1.02	0	-129	3878	3836	3798	3756	3718	3857	3777	167	1135	1000	2650	5	1	16672240	629	-13.51	0.41	12	0.00	-279.00	9208.00	5040	20240624	-25.20	3195	20240806	18.00	5040	-25.20	20240624	3195	18.00	20240806	5040	-25.20	20240624	3195	18.00	20240806	0.46	N	005750	1000	166 억	169814	N	N	18	N	N
42	20241223	160212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3795	-10	5	-0.26	37138010	9812	76.31	3770	3840	3760	4945	2665	3805	3784.96	1.02	0	-610	3971	3887	3816	3732	3661	3852	3697	167	1140	1000	2660	5	1	16672240	633	-13.60	0.41	12	0.06	-279.00	9208.00	5040	20240624	-24.70	3195	20240806	18.78	5040	-24.70	20240624	3195	18.78	20240806	5040	-24.70	20240624	3195	18.78	20240806	0.46	N	005750	1000	166 억	170634	N	N	18	N	N
43	20241223	150213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3790	-15	5	-0.39	34214550	9040	70.31	3770	3840	3760	4945	2665	3805	3784.80	1.02	0	-422	3971	3887	3816	3732	3661	3852	3697	167	1140	1000	2660	5	1	16672240	632	-13.58	0.41	12	0.05	-279.00	9208.00	5040	20240624	-24.80	3195	20240806	18.62	5040	-24.80	20240624	3195	18.62	20240806	5040	-24.80	20240624	3195	18.62	20240806	0.46	N	005750	1000	166 억	170634	N	N	3	N	N
44	20241223	140212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3815	10	2	0.26	25781350	6802	52.90	3770	3840	3760	4945	2665	3805	3790.26	1.02	0	-319	3971	3887	3816	3732	3661	3852	3697	167	1140	1000	2660	5	1	16672240	636	-13.67	0.41	12	0.04	-279.00	9208.00	5040	20240624	-24.31	3195	20240806	19.41	5040	-24.31	20240624	3195	19.41	20240806	5040	-24.31	20240624	3195	19.41	20240806	0.46	N	005750	1000	166 억	170634	N	N	3	N	N
45	20241223	130213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3780	-25	5	-0.66	20081015	5296	41.19	3770	3840	3760	4945	2665	3805	3791.73	1.02	0	-522	3971	3887	3816	3732	3661	3852	3697	167	1140	1000	2660	5	1	16672240	630	-13.55	0.41	12	0.03	-279.00	9208.00	5040	20240624	-25.00	3195	20240806	18.31	5040	-25.00	20240624	3195	18.31	20240806	5040	-25.00	20240624	3195	18.31	20240806	0.46	N	005750	1000	166 억	170634	N	N	3	N	N
46	20241223	120213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3805	0	3	0.00	15022090	3955	30.76	3770	3840	3770	4945	2665	3805	3798.25	1.02	0	-507	3971	3887	3816	3732	3661	3852	3697	167	1140	1000	2660	5	1	16672240	634	-13.64	0.41	12	0.02	-279.00	9208.00	5040	20240624	-24.50	3195	20240806	19.09	5040	-24.50	20240624	3195	19.09	20240806	5040	-24.50	20240624	3195	19.09	20240806	0.46	N	005750	1000	166 억	170634	N	N	3	N	N
47	20241223	110213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3780	-25	5	-0.66	13825860	3640	28.31	3770	3840	3770	4945	2665	3805	3798.31	1.02	0	-485	3971	3887	3816	3732	3661	3852	3697	167	1140	1000	2660	5	1	16672240	630	-13.55	0.41	12	0.02	-279.00	9208.00	5040	20240624	-25.00	3195	20240806	18.31	5040	-25.00	20240624	3195	18.31	20240806	5040	-25.00	20240624	3195	18.31	20240806	0.46	N	005750	1000	166 억	170634	N	N	3	N	N
48	20241223	100213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3840	35	2	0.92	3923760	1030	8.01	3770	3840	3770	4945	2665	3805	3809.48	1.02	0	-192	3971	3887	3816	3732	3661	3852	3697	167	1140	1000	2660	5	1	16672240	640	-13.76	0.42	12	0.01	-279.00	9208.00	5040	20240624	-23.81	3195	20240806	20.19	5040	-23.81	20240624	3195	20.19	20240806	5040	-23.81	20240624	3195	20.19	20240806	0.46	N	005750	1000	166 억	170634	N	N	3	N	N
49	20241223	090213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3805	0	3	0.00	26460	7	0.05	3770	3805	3770	4945	2665	3805	3780.00	1.02	0	2	3971	3887	3816	3732	3661	3852	3697	167	1140	1000	2660	5	1	16672240	634	-13.64	0.41	12	0.00	-279.00	9208.00	5040	20240624	-24.50	3195	20240806	19.09	5040	-24.50	20240624	3195	19.09	20240806	5040	-24.50	20240624	3195	19.09	20240806	0.46	N	005750	1000	166 억	170634	N	N	3	N	N
50	20241220	160211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3805	-50	5	-1.30	48765295	12857	203.30	3900	3900	3745	5010	2700	3855	3792.90	1.04	0	-689	3935	3895	3870	3830	3805	3882	3817	167	1155	1000	2690	5	1	16672240	634	-13.64	0.41	12	0.08	-279.00	9208.00	5040	20240624	-24.50	3195	20240806	19.09	5040	-24.50	20240624	3195	19.09	20240806	5040	-24.50	20240624	3195	19.09	20240806	0.45	N	005750	1000	166 억	172762	N	N	3	N	N
51	20241220	150212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3750	-105	5	-2.72	40872790	10769	170.29	3900	3900	3745	5010	2700	3855	3795.41	1.04	0	-577	3935	3895	3870	3830	3805	3882	3817	167	1155	1000	2690	5	1	16672240	625	-13.44	0.41	12	0.06	-279.00	9208.00	5040	20240624	-25.60	3195	20240806	17.37	5040	-25.60	20240624	3195	17.37	20240806	5040	-25.60	20240624	3195	17.37	20240806	0.45	N	005750	1000	166 억	172762	N	N	0	N	N
52	20241220	140212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3770	-85	5	-2.20	35823370	9427	149.07	3900	3900	3770	5010	2700	3855	3800.08	1.04	0	-360	3935	3895	3870	3830	3805	3882	3817	167	1155	1000	2690	5	1	16672240	629	-13.51	0.41	12	0.06	-279.00	9208.00	5040	20240624	-25.20	3195	20240806	18.00	5040	-25.20	20240624	3195	18.00	20240806	5040	-25.20	20240624	3195	18.00	20240806	0.45	N	005750	1000	166 억	172762	N	N	0	N	N
53	20241220	130212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3795	-60	5	-1.56	31230465	8209	129.81	3900	3900	3775	5010	2700	3855	3804.42	1.04	0	-175	3935	3895	3870	3830	3805	3882	3817	167	1155	1000	2690	5	1	16672240	633	-13.60	0.41	12	0.05	-279.00	9208.00	5040	20240624	-24.70	3195	20240806	18.78	5040	-24.70	20240624	3195	18.78	20240806	5040	-24.70	20240624	3195	18.78	20240806	0.45	N	005750	1000	166 억	172762	N	N	0	N	N
54	20241220	120211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3805	-50	5	-1.30	11815935	3094	48.92	3900	3900	3800	5010	2700	3855	3818.98	1.04	0	331	3935	3895	3870	3830	3805	3882	3817	167	1155	1000	2690	5	1	16672240	634	-13.64	0.41	12	0.02	-279.00	9208.00	5040	20240624	-24.50	3195	20240806	19.09	5040	-24.50	20240624	3195	19.09	20240806	5040	-24.50	20240624	3195	19.09	20240806	0.45	N	005750	1000	166 억	172762	N	N	0	N	N
55	20241220	110211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3840	-15	5	-0.39	8522650	2230	35.26	3900	3900	3800	5010	2700	3855	3821.82	1.04	0	382	3935	3895	3870	3830	3805	3882	3817	167	1155	1000	2690	5	1	16672240	640	-13.76	0.42	12	0.01	-279.00	9208.00	5040	20240624	-23.81	3195	20240806	20.19	5040	-23.81	20240624	3195	20.19	20240806	5040	-23.81	20240624	3195	20.19	20240806	0.45	N	005750	1000	166 억	172762	N	N	0	N	N
56	20241220	100212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3810	-45	5	-1.17	7127330	1866	29.51	3900	3900	3800	5010	2700	3855	3819.58	1.04	0	375	3935	3895	3870	3830	3805	3882	3817	167	1155	1000	2690	5	1	16672240	635	-13.66	0.41	12	0.01	-279.00	9208.00	5040	20240624	-24.40	3195	20240806	19.25	5040	-24.40	20240624	3195	19.25	20240806	5040	-24.40	20240624	3195	19.25	20240806	0.45	N	005750	1000	166 억	172762	N	N	0	N	N
57	20241220	090212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3855	0	3	0.00	1236955	322	5.09	3900	3900	3805	5010	2700	3855	3841.48	1.04	0	37	3935	3895	3870	3830	3805	3882	3817	167	1155	1000	2690	5	1	16672240	643	-13.82	0.42	12	0.00	-279.00	9208.00	5040	20240624	-23.51	3195	20240806	20.66	5040	-23.51	20240624	3195	20.66	20240806	5040	-23.51	20240624	3195	20.66	20240806	0.45	N	005750	1000	166 억	172762	N	N	0	N	N
58	20241219	160212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3855	-45	5	-1.15	24462245	6324	27.44	3890	3910	3845	5070	2730	3900	3868.16	1.04	0	-1051	4056	3977	3906	3827	3756	4017	3867	167	1170	1000	2730	5	1	16672240	643	-13.82	0.42	12	0.04	-279.00	9208.00	5040	20240624	-23.51	3195	20240806	20.66	5040	-23.51	20240624	3195	20.66	20240806	5040	-23.51	20240624	3195	20.66	20240806	0.45	N	005750	1000	166 억	173800	N	N	17	N	N
59	20241219	150211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3875	-25	5	-0.64	19773505	5109	22.17	3890	3910	3845	5070	2730	3900	3870.33	1.04	0	-309	4056	3977	3906	3827	3756	4017	3867	167	1170	1000	2730	5	1	16672240	646	-13.89	0.42	12	0.03	-279.00	9208.00	5040	20240624	-23.12	3195	20240806	21.28	5040	-23.12	20240624	3195	21.28	20240806	5040	-23.12	20240624	3195	21.28	20240806	0.45	N	005750	1000	166 억	173800	N	N	17	N	N
60	20241219	140211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3885	-15	5	-0.38	18262250	4719	20.48	3890	3910	3845	5070	2730	3900	3869.94	1.04	0	-306	4056	3977	3906	3827	3756	4017	3867	167	1170	1000	2730	5	1	16672240	648	-13.92	0.42	12	0.03	-279.00	9208.00	5040	20240624	-22.92	3195	20240806	21.60	5040	-22.92	20240624	3195	21.60	20240806	5040	-22.92	20240624	3195	21.60	20240806	0.45	N	005750	1000	166 억	173800	N	N	17	N	N
61	20241219	130211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3890	-10	5	-0.26	17574250	4541	19.71	3890	3910	3845	5070	2730	3900	3870.13	1.04	0	-305	4056	3977	3906	3827	3756	4017	3867	167	1170	1000	2730	5	1	16672240	649	-13.94	0.42	12	0.03	-279.00	9208.00	5040	20240624	-22.82	3195	20240806	21.75	5040	-22.82	20240624	3195	21.75	20240806	5040	-22.82	20240624	3195	21.75	20240806	0.45	N	005750	1000	166 억	173800	N	N	17	N	N
62	20241219	120211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3870	-30	5	-0.77	15789320	4081	17.71	3890	3910	3845	5070	2730	3900	3868.98	1.04	0	5	4056	3977	3906	3827	3756	4017	3867	167	1170	1000	2730	5	1	16672240	645	-13.87	0.42	12	0.02	-279.00	9208.00	5040	20240624	-23.21	3195	20240806	21.13	5040	-23.21	20240624	3195	21.13	20240806	5040	-23.21	20240624	3195	21.13	20240806	0.45	N	005750	1000	166 억	173800	N	N	17	N	N
63	20241219	110211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3865	-35	5	-0.90	9732845	2514	10.91	3890	3910	3845	5070	2730	3900	3871.46	1.04	0	14	4056	3977	3906	3827	3756	4017	3867	167	1170	1000	2730	5	1	16672240	644	-13.85	0.42	12	0.02	-279.00	9208.00	5040	20240624	-23.31	3195	20240806	20.97	5040	-23.31	20240624	3195	20.97	20240806	5040	-23.31	20240624	3195	20.97	20240806	0.45	N	005750	1000	166 억	173800	N	N	17	N	N
64	20241219	100211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3905	5	2	0.13	6443070	1666	7.23	3890	3910	3845	5070	2730	3900	3867.39	1.04	0	265	4056	3977	3906	3827	3756	4017	3867	167	1170	1000	2730	5	1	16672240	651	-14.00	0.42	12	0.01	-279.00	9208.00	5040	20240624	-22.52	3195	20240806	22.22	5040	-22.52	20240624	3195	22.22	20240806	5040	-22.52	20240624	3195	22.22	20240806	0.45	N	005750	1000	166 억	173800	N	N	17	N	N
65	20241219	090211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3850	-50	5	-1.28	2090745	542	2.35	3890	3890	3850	5070	2730	3900	3857.46	1.04	0	288	4056	3977	3906	3827	3756	4017	3867	167	1170	1000	2730	5	1	16672240	642	-13.80	0.42	12	0.00	-279.00	9208.00	5040	20240624	-23.61	3195	20240806	20.50	5040	-23.61	20240624	3195	20.50	20240806	5040	-23.61	20240624	3195	20.50	20240806	0.45	N	005750	1000	166 억	173800	N	N	17	N	N
66	20241218	160210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3900	20	2	0.52	89202755	23043	227.65	3870	3985	3835	5040	2720	3880	3871.02	1.04	0	1392	4026	3952	3896	3822	3766	3925	3795	167	1160	1000	2710	5	1	16672240	650	-13.98	0.42	12	0.14	-279.00	9208.00	5040	20240624	-22.62	3195	20240806	22.07	5040	-22.62	20240624	3195	22.07	20240806	5040	-22.62	20240624	3195	22.07	20240806	0.45	N	005750	1000	166 억	172755	N	N	17	N	N
67	20241218	150211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3865	-15	5	-0.39	75464530	19514	192.79	3870	3985	3835	5040	2720	3880	3867.20	1.04	0	1620	4026	3952	3896	3822	3766	3925	3795	167	1160	1000	2710	5	1	16672240	644	-13.85	0.42	12	0.12	-279.00	9208.00	5040	20240624	-23.31	3195	20240806	20.97	5040	-23.31	20240624	3195	20.97	20240806	5040	-23.31	20240624	3195	20.97	20240806	0.45	N	005750	1000	166 억	172755	N	N	0	N	N
68	20241218	140211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3870	-10	5	-0.26	60778955	15721	155.32	3870	3985	3835	5040	2720	3880	3866.10	1.04	0	-14	4026	3952	3896	3822	3766	3925	3795	167	1160	1000	2710	5	1	16672240	645	-13.87	0.42	12	0.09	-279.00	9208.00	5040	20240624	-23.21	3195	20240806	21.13	5040	-23.21	20240624	3195	21.13	20240806	5040	-23.21	20240624	3195	21.13	20240806	0.45	N	005750	1000	166 억	172755	N	N	0	N	N
69	20241218	130211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3855	-25	5	-0.64	58108630	15028	148.47	3870	3985	3835	5040	2720	3880	3866.69	1.04	0	-18	4026	3952	3896	3822	3766	3925	3795	167	1160	1000	2710	5	1	16672240	643	-13.82	0.42	12	0.09	-279.00	9208.00	5040	20240624	-23.51	3195	20240806	20.66	5040	-23.51	20240624	3195	20.66	20240806	5040	-23.51	20240624	3195	20.66	20240806	0.45	N	005750	1000	166 억	172755	N	N	0	N	N
70	20241218	120211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3880	0	3	0.00	48915575	12648	124.96	3870	3985	3835	5040	2720	3880	3867.46	1.04	0	-459	4026	3952	3896	3822	3766	3925	3795	167	1160	1000	2710	5	1	16672240	647	-13.91	0.42	12	0.08	-279.00	9208.00	5040	20240624	-23.02	3195	20240806	21.44	5040	-23.02	20240624	3195	21.44	20240806	5040	-23.02	20240624	3195	21.44	20240806	0.45	N	005750	1000	166 억	172755	N	N	0	N	N
71	20241218	110211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3855	-25	5	-0.64	16662115	4334	42.82	3870	3875	3835	5040	2720	3880	3844.51	1.04	0	-183	4026	3952	3896	3822	3766	3925	3795	167	1160	1000	2710	5	1	16672240	643	-13.82	0.42	12	0.03	-279.00	9208.00	5040	20240624	-23.51	3195	20240806	20.66	5040	-23.51	20240624	3195	20.66	20240806	5040	-23.51	20240624	3195	20.66	20240806	0.45	N	005750	1000	166 억	172755	N	N	0	N	N
72	20241218	100212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3840	-40	5	-1.03	14049235	3655	36.11	3870	3875	3835	5040	2720	3880	3843.84	1.04	0	-160	4026	3952	3896	3822	3766	3925	3795	167	1160	1000	2710	5	1	16672240	640	-13.76	0.42	12	0.02	-279.00	9208.00	5040	20240624	-23.81	3195	20240806	20.19	5040	-23.81	20240624	3195	20.19	20240806	5040	-23.81	20240624	3195	20.19	20240806	0.45	N	005750	1000	166 억	172755	N	N	0	N	N
73	20241218	090212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3880	0	3	0.00	0	0	0.00	0	0	0	5040	2720	3880	0.00	1.04	0	0	4026	3952	3896	3822	3766	3925	3795	167	1160	1000	2710	5	1	16672240	647	-13.91	0.42	12	0.00	-279.00	9208.00	5040	20240624	-23.02	3195	20240806	21.44	5040	-23.02	20240624	3195	21.44	20240806	5040	-23.02	20240624	3195	21.44	20240806	0.45	N	005750	1000	166 억	172755	N	N	0	N	N
74	20241217	160210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3880	-20	5	-0.51	39183655	10077	43.92	3900	3970	3840	5070	2730	3900	3888.42	1.04	0	-797	4020	3960	3910	3850	3800	3935	3825	167	1170	1000	2730	5	1	16672240	647	-13.91	0.42	12	0.06	-279.00	9208.00	5040	20240624	-23.02	3195	20240806	21.44	5040	-23.02	20240624	3195	21.44	20240806	5040	-23.02	20240624	3195	21.44	20240806	0.48	N	005750	1000	166 억	173552	N	N	0	N	N
75	20241217	150210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3845	-55	5	-1.41	36781395	9457	41.22	3900	3970	3840	5070	2730	3900	3889.33	1.04	0	-720	4020	3960	3910	3850	3800	3935	3825	167	1170	1000	2730	5	1	16672240	641	-13.78	0.42	12	0.06	-279.00	9208.00	5040	20240624	-23.71	3195	20240806	20.34	5040	-23.71	20240624	3195	20.34	20240806	5040	-23.71	20240624	3195	20.34	20240806	0.48	N	005750	1000	166 억	173552	N	N	0	N	N
76	20241217	140212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3885	-15	5	-0.38	23167990	5924	25.82	3900	3970	3850	5070	2730	3900	3910.87	1.04	0	-865	4020	3960	3910	3850	3800	3935	3825	167	1170	1000	2730	5	1	16672240	648	-13.92	0.42	12	0.04	-279.00	9208.00	5040	20240624	-22.92	3195	20240806	21.60	5040	-22.92	20240624	3195	21.60	20240806	5040	-22.92	20240624	3195	21.60	20240806	0.48	N	005750	1000	166 억	173552	N	N	0	N	N
77	20241217	130206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3885	-15	5	-0.38	22792395	5827	25.40	3900	3970	3850	5070	2730	3900	3911.51	1.04	0	-858	4020	3960	3910	3850	3800	3935	3825	167	1170	1000	2730	5	1	16672240	648	-13.92	0.42	12	0.03	-279.00	9208.00	5040	20240624	-22.92	3195	20240806	21.60	5040	-22.92	20240624	3195	21.60	20240806	5040	-22.92	20240624	3195	21.60	20240806	0.48	N	005750	1000	166 억	173552	N	N	0	N	N
78	20241217	120211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3885	-15	5	-0.38	21660880	5535	24.12	3900	3970	3850	5070	2730	3900	3913.44	1.04	0	-846	4020	3960	3910	3850	3800	3935	3825	167	1170	1000	2730	5	1	16672240	648	-13.92	0.42	12	0.03	-279.00	9208.00	5040	20240624	-22.92	3195	20240806	21.60	5040	-22.92	20240624	3195	21.60	20240806	5040	-22.92	20240624	3195	21.60	20240806	0.48	N	005750	1000	166 억	173552	N	N	0	N	N
79	20241217	110210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3885	-15	5	-0.38	21439435	5478	23.88	3900	3970	3850	5070	2730	3900	3913.73	1.04	0	-846	4020	3960	3910	3850	3800	3935	3825	167	1170	1000	2730	5	1	16672240	648	-13.92	0.42	12	0.03	-279.00	9208.00	5040	20240624	-22.92	3195	20240806	21.60	5040	-22.92	20240624	3195	21.60	20240806	5040	-22.92	20240624	3195	21.60	20240806	0.48	N	005750	1000	166 억	173552	N	N	0	N	N
80	20241217	100211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3950	50	2	1.28	8663965	2203	9.60	3900	3970	3850	5070	2730	3900	3932.80	1.04	0	-666	4020	3960	3910	3850	3800	3935	3825	167	1170	1000	2730	5	1	16672240	659	-14.16	0.43	12	0.01	-279.00	9208.00	5040	20240624	-21.63	3195	20240806	23.63	5040	-21.63	20240624	3195	23.63	20240806	5040	-21.63	20240624	3195	23.63	20240806	0.48	N	005750	1000	166 억	173552	N	N	0	N	N
81	20241217	090210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3905	5	2	0.13	717650	184	0.80	3900	3905	3900	5070	2730	3900	3900.27	1.04	0	10	4020	3960	3910	3850	3800	3935	3825	167	1170	1000	2730	5	1	16672240	651	-14.00	0.42	12	0.00	-279.00	9208.00	5040	20240624	-22.52	3195	20240806	22.22	5040	-22.52	20240624	3195	22.22	20240806	5040	-22.52	20240624	3195	22.22	20240806	0.48	N	005750	1000	166 억	173552	N	N	0	N	N
82	20241216	160210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3900	-30	5	-0.76	88985075	22671	97.21	3970	3970	3860	5100	2755	3930	3925.06	1.01	0	3911	4113	4021	3968	3876	3823	3995	3850	167	1170	1000	2750	5	1	16672240	650	-13.98	0.42	12	0.14	-279.00	9208.00	5040	20240624	-22.62	3195	20240806	22.07	5040	-22.62	20240624	3195	22.07	20240806	5040	-22.62	20240624	3195	22.07	20240806	0.44	N	005750	1000	166 억	168480	N	N	17	N	N
83	20241216	150210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3945	15	2	0.38	77285440	19676	84.37	3970	3970	3860	5100	2755	3930	3927.90	1.01	0	4674	4113	4021	3968	3876	3823	3995	3850	167	1170	1000	2750	5	1	16672240	658	-14.14	0.43	12	0.12	-279.00	9208.00	5040	20240624	-21.73	3195	20240806	23.47	5040	-21.73	20240624	3195	23.47	20240806	5040	-21.73	20240624	3195	23.47	20240806	0.44	N	005750	1000	166 억	168480	N	N	17	N	N
84	20241216	140209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3920	-10	5	-0.25	76194720	19399	83.18	3970	3970	3860	5100	2755	3930	3927.77	1.01	0	4722	4113	4021	3968	3876	3823	3995	3850	167	1170	1000	2750	5	1	16672240	654	-14.05	0.43	12	0.12	-279.00	9208.00	5040	20240624	-22.22	3195	20240806	22.69	5040	-22.22	20240624	3195	22.69	20240806	5040	-22.22	20240624	3195	22.69	20240806	0.44	N	005750	1000	166 억	168480	N	N	17	N	N
85	20241216	130211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3935	5	2	0.13	68898420	17542	75.22	3970	3970	3860	5100	2755	3930	3927.63	1.01	0	4734	4113	4021	3968	3876	3823	3995	3850	167	1170	1000	2750	5	1	16672240	656	-14.10	0.43	12	0.11	-279.00	9208.00	5040	20240624	-21.92	3195	20240806	23.16	5040	-21.92	20240624	3195	23.16	20240806	5040	-21.92	20240624	3195	23.16	20240806	0.44	N	005750	1000	166 억	168480	N	N	17	N	N
86	20241216	120211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3945	15	2	0.38	45121930	11493	49.28	3970	3970	3860	5100	2755	3930	3926.04	1.01	0	141	4113	4021	3968	3876	3823	3995	3850	167	1170	1000	2750	5	1	16672240	658	-14.14	0.43	12	0.07	-279.00	9208.00	5040	20240624	-21.73	3195	20240806	23.47	5040	-21.73	20240624	3195	23.47	20240806	5040	-21.73	20240624	3195	23.47	20240806	0.44	N	005750	1000	166 억	168480	N	N	17	N	N
87	20241216	110210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3920	-10	5	-0.25	37486365	9546	40.93	3970	3970	3860	5100	2755	3930	3926.92	1.01	0	215	4113	4021	3968	3876	3823	3995	3850	167	1170	1000	2750	5	1	16672240	654	-14.05	0.43	12	0.06	-279.00	9208.00	5040	20240624	-22.22	3195	20240806	22.69	5040	-22.22	20240624	3195	22.69	20240806	5040	-22.22	20240624	3195	22.69	20240806	0.44	N	005750	1000	166 억	168480	N	N	17	N	N
88	20241216	100210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3935	5	2	0.13	24298045	6199	26.58	3970	3970	3860	5100	2755	3930	3919.67	1.01	0	432	4113	4021	3968	3876	3823	3995	3850	167	1170	1000	2750	5	1	16672240	656	-14.10	0.43	12	0.04	-279.00	9208.00	5040	20240624	-21.92	3195	20240806	23.16	5040	-21.92	20240624	3195	23.16	20240806	5040	-21.92	20240624	3195	23.16	20240806	0.44	N	005750	1000	166 억	168480	N	N	17	N	N
89	20241216	090210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3940	10	2	0.25	978740	248	1.06	3970	3970	3930	5100	2755	3930	3946.53	1.01	0	0	4113	4021	3968	3876	3823	3995	3850	167	1170	1000	2750	5	1	16672240	657	-14.12	0.43	12	0.00	-279.00	9208.00	5040	20240624	-21.83	3195	20240806	23.32	5040	-21.83	20240624	3195	23.32	20240806	5040	-21.83	20240624	3195	23.32	20240806	0.44	N	005750	1000	166 억	168480	N	N	17	N	N
90	20241213	160204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3930	-45	5	-1.13	91370160	23135	25.66	3965	4060	3915	5160	2785	3975	3949.42	0.99	0	2557	4281	4127	3996	3842	3711	4205	3920	167	1185	1000	2780	5	1	16672240	655	-14.09	0.43	12	0.14	-279.00	9208.00	5040	20240624	-22.02	3195	20240806	23.00	5040	-22.02	20240624	3195	23.00	20240806	5040	-22.02	20240624	3195	23.00	20240806	0.43	N	005750	1000	166 억	164742	N	N	17	N	N
91	20241213	150210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3930	-45	5	-1.13	84091235	21283	23.61	3965	4060	3915	5160	2785	3975	3951.08	0.99	0	2559	4281	4127	3996	3842	3711	4205	3920	167	1185	1000	2780	5	1	16672240	655	-14.09	0.43	12	0.13	-279.00	9208.00	5040	20240624	-22.02	3195	20240806	23.00	5040	-22.02	20240624	3195	23.00	20240806	5040	-22.02	20240624	3195	23.00	20240806	0.43	N	005750	1000	166 억	164742	N	N	0	N	N
92	20241213	140211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3930	-45	5	-1.13	73226585	18519	20.54	3965	4060	3915	5160	2785	3975	3954.12	0.99	0	2402	4281	4127	3996	3842	3711	4205	3920	167	1185	1000	2780	5	1	16672240	655	-14.09	0.43	12	0.11	-279.00	9208.00	5040	20240624	-22.02	3195	20240806	23.00	5040	-22.02	20240624	3195	23.00	20240806	5040	-22.02	20240624	3195	23.00	20240806	0.43	N	005750	1000	166 억	164742	N	N	0	N	N
93	20241213	130210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3940	-35	5	-0.88	60432940	15268	16.94	3965	4060	3915	5160	2785	3975	3958.13	0.99	0	2373	4281	4127	3996	3842	3711	4205	3920	167	1185	1000	2780	5	1	16672240	657	-14.12	0.43	12	0.09	-279.00	9208.00	5040	20240624	-21.83	3195	20240806	23.32	5040	-21.83	20240624	3195	23.32	20240806	5040	-21.83	20240624	3195	23.32	20240806	0.43	N	005750	1000	166 억	164742	N	N	0	N	N
94	20241213	120211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3945	-30	5	-0.75	48710445	12279	13.62	3965	4060	3945	5160	2785	3975	3966.96	0.99	0	1957	4281	4127	3996	3842	3711	4205	3920	167	1185	1000	2780	5	1	16672240	658	-14.14	0.43	12	0.07	-279.00	9208.00	5040	20240624	-21.73	3195	20240806	23.47	5040	-21.73	20240624	3195	23.47	20240806	5040	-21.73	20240624	3195	23.47	20240806	0.43	N	005750	1000	166 억	164742	N	N	0	N	N
95	20241213	110210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3960	-15	5	-0.38	31146705	7843	8.70	3965	4060	3960	5160	2785	3975	3971.27	0.99	0	2390	4281	4127	3996	3842	3711	4205	3920	167	1185	1000	2780	5	1	16672240	660	-14.19	0.43	12	0.05	-279.00	9208.00	5040	20240624	-21.43	3195	20240806	23.94	5040	-21.43	20240624	3195	23.94	20240806	5040	-21.43	20240624	3195	23.94	20240806	0.43	N	005750	1000	166 억	164742	N	N	0	N	N
96	20241213	100209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3985	10	2	0.25	24902725	6267	6.95	3965	4060	3965	5160	2785	3975	3973.62	0.99	0	2390	4281	4127	3996	3842	3711	4205	3920	167	1185	1000	2780	5	1	16672240	664	-14.28	0.43	12	0.04	-279.00	9208.00	5040	20240624	-20.93	3195	20240806	24.73	5040	-20.93	20240624	3195	24.73	20240806	5040	-20.93	20240624	3195	24.73	20240806	0.43	N	005750	1000	166 억	164742	N	N	0	N	N
97	20241213	090210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3970	-5	5	-0.13	1174465	296	0.33	3965	3970	3965	5160	2785	3975	3967.46	0.99	0	-144	4281	4127	3996	3842	3711	4205	3920	167	1185	1000	2780	5	1	16672240	662	-14.23	0.43	12	0.00	-279.00	9208.00	5040	20240624	-21.23	3195	20240806	24.26	5040	-21.23	20240624	3195	24.26	20240806	5040	-21.23	20240624	3195	24.26	20240806	0.43	N	005750	1000	166 억	164742	N	N	0	N	N
98	20241212	160210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3975	15	2	0.38	362054620	89991	302.79	3970	4150	3865	5140	2775	3960	4023.23	0.98	0	-2566	4090	4025	3905	3840	3720	4057	3872	167	1180	1000	2770	5	1	16672240	663	-14.25	0.43	12	0.54	-279.00	9208.00	5040	20240624	-21.13	3195	20240806	24.41	5040	-21.13	20240624	3195	24.41	20240806	5040	-21.13	20240624	3195	24.41	20240806	0.43	N	005750	1000	166 억	163511	N	N	0	N	N
99	20241212	150209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3985	25	2	0.63	350163190	87006	292.74	3970	4150	3865	5140	2775	3960	4024.59	0.98	0	-2110	4090	4025	3905	3840	3720	4057	3872	167	1180	1000	2770	5	1	16672240	664	-14.28	0.43	12	0.52	-279.00	9208.00	5040	20240624	-20.93	3195	20240806	24.73	5040	-20.93	20240624	3195	24.73	20240806	5040	-20.93	20240624	3195	24.73	20240806	0.43	N	005750	1000	166 억	163511	N	N	0	N	N
100	20241212	140210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3965	5	2	0.13	335238810	83265	280.16	3970	4150	3865	5140	2775	3960	4026.17	0.98	0	-2390	4090	4025	3905	3840	3720	4057	3872	167	1180	1000	2770	5	1	16672240	661	-14.21	0.43	12	0.50	-279.00	9208.00	5040	20240624	-21.33	3195	20240806	24.10	5040	-21.33	20240624	3195	24.10	20240806	5040	-21.33	20240624	3195	24.10	20240806	0.43	N	005750	1000	166 억	163511	N	N	0	N	N
101	20241212	130209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4055	95	2	2.40	291135440	72288	243.22	3970	4150	3865	5140	2775	3960	4027.44	0.98	0	-99	4090	4025	3905	3840	3720	4057	3872	167	1180	1000	2770	5	1	16672240	676	-14.53	0.44	12	0.43	-279.00	9208.00	5040	20240624	-19.54	3195	20240806	26.92	5040	-19.54	20240624	3195	26.92	20240806	5040	-19.54	20240624	3195	26.92	20240806	0.43	N	005750	1000	166 억	163511	N	N	0	N	N
102	20241212	120207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3995	35	2	0.88	165962675	41639	140.10	3970	4140	3865	5140	2775	3960	3985.75	0.98	0	1371	4090	4025	3905	3840	3720	4057	3872	167	1180	1000	2770	5	1	16672240	666	-14.32	0.43	12	0.25	-279.00	9208.00	5040	20240624	-20.73	3195	20240806	25.04	5040	-20.73	20240624	3195	25.04	20240806	5040	-20.73	20240624	3195	25.04	20240806	0.43	N	005750	1000	166 억	163511	N	N	0	N	N
103	20241212	110209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3885	-75	5	-1.89	75263960	19034	64.04	3970	4020	3865	5140	2775	3960	3954.19	0.98	0	4137	4090	4025	3905	3840	3720	4057	3872	167	1180	1000	2770	5	1	16672240	648	-13.92	0.42	12	0.11	-279.00	9208.00	5040	20240624	-22.92	3195	20240806	21.60	5040	-22.92	20240624	3195	21.60	20240806	5040	-22.92	20240624	3195	21.60	20240806	0.43	N	005750	1000	166 억	163511	N	N	0	N	N
104	20241212	100208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3895	-65	5	-1.64	61778585	15562	52.36	3970	4020	3895	5140	2775	3960	3969.84	0.98	0	2787	4090	4025	3905	3840	3720	4057	3872	167	1180	1000	2770	5	1	16672240	649	-13.96	0.42	12	0.09	-279.00	9208.00	5040	20240624	-22.72	3195	20240806	21.91	5040	-22.72	20240624	3195	21.91	20240806	5040	-22.72	20240624	3195	21.91	20240806	0.43	N	005750	1000	166 억	163511	N	N	0	N	N
105	20241212	090209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3950	-10	5	-0.25	1348290	340	1.14	3970	3970	3950	5140	2775	3960	3965.56	0.98	0	-59	4090	4025	3905	3840	3720	4057	3872	167	1180	1000	2770	5	1	16672240	659	-14.16	0.43	12	0.00	-279.00	9208.00	5040	20240624	-21.63	3195	20240806	23.63	5040	-21.63	20240624	3195	23.63	20240806	5040	-21.63	20240624	3195	23.63	20240806	0.43	N	005750	1000	166 억	163511	N	N	0	N	N
106	20241211	160208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3960	140	2	3.66	114410850	29418	113.13	3840	3970	3785	4965	2675	3820	3889.14	0.98	0	-517	3943	3881	3788	3726	3633	3912	3757	167	1145	1000	2670	5	1	16672240	660	-14.19	0.43	12	0.18	-279.00	9208.00	5040	20240624	-21.43	3195	20240806	23.94	5040	-21.43	20240624	3195	23.94	20240806	5040	-21.43	20240624	3195	23.94	20240806	0.44	N	005750	1000	166 억	164129	N	N	0	N	N
107	20241211	150151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3955	135	2	3.53	107072835	27562	105.99	3840	3970	3785	4965	2675	3820	3884.80	0.98	0	-326	3943	3881	3788	3726	3633	3912	3757	167	1145	1000	2670	5	1	16672240	659	-14.18	0.43	12	0.17	-279.00	9208.00	5040	20240624	-21.53	3195	20240806	23.79	5040	-21.53	20240624	3195	23.79	20240806	5040	-21.53	20240624	3195	23.79	20240806	0.44	N	005750	1000	166 억	164129	N	N	0	N	N
108	20241211	140209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3895	75	2	1.96	88066130	22725	87.39	3840	3970	3785	4965	2675	3820	3875.30	0.98	0	-868	3943	3881	3788	3726	3633	3912	3757	167	1145	1000	2670	5	1	16672240	649	-13.96	0.42	12	0.14	-279.00	9208.00	5040	20240624	-22.72	3195	20240806	21.91	5040	-22.72	20240624	3195	21.91	20240806	5040	-22.72	20240624	3195	21.91	20240806	0.44	N	005750	1000	166 억	164129	N	N	0	N	N
109	20241211	130209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3890	70	2	1.83	76520670	19755	75.97	3840	3970	3785	4965	2675	3820	3873.48	0.98	0	-1056	3943	3881	3788	3726	3633	3912	3757	167	1145	1000	2670	5	1	16672240	649	-13.94	0.42	12	0.12	-279.00	9208.00	5040	20240624	-22.82	3195	20240806	21.75	5040	-22.82	20240624	3195	21.75	20240806	5040	-22.82	20240624	3195	21.75	20240806	0.44	N	005750	1000	166 억	164129	N	N	0	N	N
110	20241211	120208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3905	85	2	2.23	62774750	16223	62.39	3840	3970	3785	4965	2675	3820	3869.49	0.98	0	-456	3943	3881	3788	3726	3633	3912	3757	167	1145	1000	2670	5	1	16672240	651	-14.00	0.42	12	0.10	-279.00	9208.00	5040	20240624	-22.52	3195	20240806	22.22	5040	-22.52	20240624	3195	22.22	20240806	5040	-22.52	20240624	3195	22.22	20240806	0.44	N	005750	1000	166 억	164129	N	N	0	N	N
111	20241211	110209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3800	-20	5	-0.52	15796750	4157	15.99	3840	3840	3785	4965	2675	3820	3800.04	0.98	0	919	3943	3881	3788	3726	3633	3912	3757	167	1145	1000	2670	5	1	16672240	634	-13.62	0.41	12	0.02	-279.00	9208.00	5040	20240624	-24.60	3195	20240806	18.94	5040	-24.60	20240624	3195	18.94	20240806	5040	-24.60	20240624	3195	18.94	20240806	0.44	N	005750	1000	166 억	164129	N	N	0	N	N
112	20241211	100209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3800	-20	5	-0.52	12075240	3177	12.22	3840	3840	3785	4965	2675	3820	3800.83	0.98	0	919	3943	3881	3788	3726	3633	3912	3757	167	1145	1000	2670	5	1	16672240	634	-13.62	0.41	12	0.02	-279.00	9208.00	5040	20240624	-24.60	3195	20240806	18.94	5040	-24.60	20240624	3195	18.94	20240806	5040	-24.60	20240624	3195	18.94	20240806	0.44	N	005750	1000	166 억	164129	N	N	0	N	N
113	20241211	090210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3840	20	2	0.52	453120	118	0.45	3840	3840	3840	4965	2675	3820	3840.00	0.98	0	0	3943	3881	3788	3726	3633	3912	3757	167	1145	1000	2670	5	1	16672240	640	-13.76	0.42	12	0.00	-279.00	9208.00	5040	20240624	-23.81	3195	20240806	20.19	5040	-23.81	20240624	3195	20.19	20240806	5040	-23.81	20240624	3195	20.19	20240806	0.44	N	005750	1000	166 억	164129	N	N	0	N	N
114	20241210	160209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3820	85	2	2.28	98489080	26003	135.44	3695	3850	3695	4855	2615	3735	3787.35	0.97	0	2121	3951	3842	3766	3657	3581	3897	3712	167	1120	1000	2610	5	1	16672240	637	-13.69	0.41	12	0.16	-279.00	9208.00	5040	20240624	-24.21	3195	20240806	19.56	5040	-24.21	20240624	3195	19.56	20240806	5040	-24.21	20240624	3195	19.56	20240806	0.48	N	005750	1000	166 억	162008	N	N	0	N	N
115	20241210	150208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3805	70	2	1.87	76783525	20328	105.88	3695	3850	3695	4855	2615	3735	3777.23	0.97	0	1364	3951	3842	3766	3657	3581	3897	3712	167	1120	1000	2610	5	1	16672240	634	-13.64	0.41	12	0.12	-279.00	9208.00	5040	20240624	-24.50	3195	20240806	19.09	5040	-24.50	20240624	3195	19.09	20240806	5040	-24.50	20240624	3195	19.09	20240806	0.48	N	005750	1000	166 억	162008	N	N	0	N	N
116	20241210	140209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3790	55	2	1.47	72024355	19073	99.34	3695	3850	3695	4855	2615	3735	3776.25	0.97	0	1147	3951	3842	3766	3657	3581	3897	3712	167	1120	1000	2610	5	1	16672240	632	-13.58	0.41	12	0.11	-279.00	9208.00	5040	20240624	-24.80	3195	20240806	18.62	5040	-24.80	20240624	3195	18.62	20240806	5040	-24.80	20240624	3195	18.62	20240806	0.48	N	005750	1000	166 억	162008	N	N	0	N	N
117	20241210	130208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3770	35	2	0.94	71839095	19024	99.09	3695	3850	3695	4855	2615	3735	3776.24	0.97	0	1160	3951	3842	3766	3657	3581	3897	3712	167	1120	1000	2610	5	1	16672240	629	-13.51	0.41	12	0.11	-279.00	9208.00	5040	20240624	-25.20	3195	20240806	18.00	5040	-25.20	20240624	3195	18.00	20240806	5040	-25.20	20240624	3195	18.00	20240806	0.48	N	005750	1000	166 억	162008	N	N	0	N	N
118	20241210	120208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3770	35	2	0.94	59066625	15660	81.57	3695	3850	3695	4855	2615	3735	3771.82	0.97	0	1977	3951	3842	3766	3657	3581	3897	3712	167	1120	1000	2610	5	1	16672240	629	-13.51	0.41	12	0.09	-279.00	9208.00	5040	20240624	-25.20	3195	20240806	18.00	5040	-25.20	20240624	3195	18.00	20240806	5040	-25.20	20240624	3195	18.00	20240806	0.48	N	005750	1000	166 억	162008	N	N	0	N	N
119	20241210	110207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3800	65	2	1.74	42035160	11152	58.09	3695	3850	3695	4855	2615	3735	3769.29	0.97	0	1906	3951	3842	3766	3657	3581	3897	3712	167	1120	1000	2610	5	1	16672240	634	-13.62	0.41	12	0.07	-279.00	9208.00	5040	20240624	-24.60	3195	20240806	18.94	5040	-24.60	20240624	3195	18.94	20240806	5040	-24.60	20240624	3195	18.94	20240806	0.48	N	005750	1000	166 억	162008	N	N	0	N	N
120	20241210	100208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3845	110	2	2.95	24044120	6403	33.35	3695	3850	3695	4855	2615	3735	3755.13	0.97	0	688	3951	3842	3766	3657	3581	3897	3712	167	1120	1000	2610	5	1	16672240	641	-13.78	0.42	12	0.04	-279.00	9208.00	5040	20240624	-23.71	3195	20240806	20.34	5040	-23.71	20240624	3195	20.34	20240806	5040	-23.71	20240624	3195	20.34	20240806	0.48	N	005750	1000	166 억	162008	N	N	0	N	N
121	20241210	090210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3730	-5	5	-0.13	642490	173	0.90	3695	3730	3695	4855	2615	3735	3713.82	0.97	0	0	3951	3842	3766	3657	3581	3897	3712	167	1120	1000	2610	5	1	16672240	622	-13.37	0.41	12	0.00	-279.00	9208.00	5040	20240624	-25.99	3195	20240806	16.74	5040	-25.99	20240624	3195	16.74	20240806	5040	-25.99	20240624	3195	16.74	20240806	0.48	N	005750	1000	166 억	162008	N	N	0	N	N
122	20241209	160207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3735	-160	5	-4.11	71527940	19198	49.80	3705	3875	3690	5060	2730	3895	3725.80	0.97	0	-274	4021	3957	3866	3802	3711	3990	3835	167	1165	1000	2720	5	1	16672240	623	-13.39	0.41	12	0.12	-279.00	9208.00	5040	20240624	-25.89	3195	20240806	16.90	5040	-25.89	20240624	3195	16.90	20240806	5040	-25.89	20240624	3195	16.90	20240806	0.49	N	005750	1000	166 억	162188	N	N	0	N	N
123	20241209	150208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3745	-150	5	-3.85	68230045	18316	47.51	3705	3875	3690	5060	2730	3895	3725.16	0.97	0	-204	4021	3957	3866	3802	3711	3990	3835	167	1165	1000	2720	5	1	16672240	624	-13.42	0.41	12	0.11	-279.00	9208.00	5040	20240624	-25.69	3195	20240806	17.21	5040	-25.69	20240624	3195	17.21	20240806	5040	-25.69	20240624	3195	17.21	20240806	0.49	N	005750	1000	166 억	162188	N	N	0	N	N
124	20241209	140208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3775	-120	5	-3.08	63949680	17179	44.57	3705	3875	3690	5060	2730	3895	3722.55	0.97	0	-115	4021	3957	3866	3802	3711	3990	3835	167	1165	1000	2720	5	1	16672240	629	-13.53	0.41	12	0.10	-279.00	9208.00	5040	20240624	-25.10	3195	20240806	18.15	5040	-25.10	20240624	3195	18.15	20240806	5040	-25.10	20240624	3195	18.15	20240806	0.49	N	005750	1000	166 억	162188	N	N	0	N	N
125	20241209	130210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3770	-125	5	-3.21	62890855	16899	43.84	3705	3875	3690	5060	2730	3895	3721.57	0.97	0	-100	4021	3957	3866	3802	3711	3990	3835	167	1165	1000	2720	5	1	16672240	629	-13.51	0.41	12	0.10	-279.00	9208.00	5040	20240624	-25.20	3195	20240806	18.00	5040	-25.20	20240624	3195	18.00	20240806	5040	-25.20	20240624	3195	18.00	20240806	0.49	N	005750	1000	166 억	162188	N	N	0	N	N
126	20241209	120208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3765	-130	5	-3.34	61199945	16451	42.68	3705	3875	3690	5060	2730	3895	3720.14	0.97	0	-95	4021	3957	3866	3802	3711	3990	3835	167	1165	1000	2720	5	1	16672240	628	-13.49	0.41	12	0.10	-279.00	9208.00	5040	20240624	-25.30	3195	20240806	17.84	5040	-25.30	20240624	3195	17.84	20240806	5040	-25.30	20240624	3195	17.84	20240806	0.49	N	005750	1000	166 억	162188	N	N	0	N	N
127	20241209	110209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3750	-145	5	-3.72	54637880	14702	38.14	3705	3875	3690	5060	2730	3895	3716.36	0.97	0	-3	4021	3957	3866	3802	3711	3990	3835	167	1165	1000	2720	5	1	16672240	625	-13.44	0.41	12	0.09	-279.00	9208.00	5040	20240624	-25.60	3195	20240806	17.37	5040	-25.60	20240624	3195	17.37	20240806	5040	-25.60	20240624	3195	17.37	20240806	0.49	N	005750	1000	166 억	162188	N	N	0	N	N
128	20241209	100208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3735	-160	5	-4.11	46086450	12416	32.21	3705	3875	3690	5060	2730	3895	3711.86	0.97	0	33	4021	3957	3866	3802	3711	3990	3835	167	1165	1000	2720	5	1	16672240	623	-13.39	0.41	12	0.07	-279.00	9208.00	5040	20240624	-25.89	3195	20240806	16.90	5040	-25.89	20240624	3195	16.90	20240806	5040	-25.89	20240624	3195	16.90	20240806	0.49	N	005750	1000	166 억	162188	N	N	0	N	N
129	20241209	090207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3845	-50	5	-1.28	17463475	4714	12.23	3705	3875	3700	5060	2730	3895	3704.60	0.97	0	612	4021	3957	3866	3802	3711	3990	3835	167	1165	1000	2720	5	1	16672240	641	-13.78	0.42	12	0.03	-279.00	9208.00	5040	20240624	-23.71	3195	20240806	20.34	5040	-23.71	20240624	3195	20.34	20240806	5040	-23.71	20240624	3195	20.34	20240806	0.49	N	005750	1000	166 억	162188	N	N	0	N	N
130	20241206	160207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3895	20	2	0.52	147327130	38445	175.74	3875	3930	3775	5030	2715	3875	3832.15	0.99	0	-2150	3958	3916	3833	3791	3708	3937	3812	167	1155	1000	2710	5	1	16672240	649	-13.96	0.42	12	0.23	-279.00	9208.00	5040	20240624	-22.72	3195	20240806	21.91	5040	-22.72	20240624	3195	21.91	20240806	5040	-22.72	20240624	3195	21.91	20240806	0.50	N	005750	1000	166 억	164338	N	N	0	N	N
131	20241206	150207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3865	-10	5	-0.26	140951285	36808	168.26	3875	3930	3775	5030	2715	3875	3829.37	0.99	0	-2016	3958	3916	3833	3791	3708	3937	3812	167	1155	1000	2710	5	1	16672240	644	-13.85	0.42	12	0.22	-279.00	9208.00	5040	20240624	-23.31	3195	20240806	20.97	5040	-23.31	20240624	3195	20.97	20240806	5040	-23.31	20240624	3195	20.97	20240806	0.50	N	005750	1000	166 억	164338	N	N	0	N	N
132	20241206	140206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3780	-95	5	-2.45	121951945	31875	145.71	3875	3930	3775	5030	2715	3875	3825.94	0.99	0	-302	3958	3916	3833	3791	3708	3937	3812	167	1155	1000	2710	5	1	16672240	630	-13.55	0.41	12	0.19	-279.00	9208.00	5040	20240624	-25.00	3195	20240806	18.31	5040	-25.00	20240624	3195	18.31	20240806	5040	-25.00	20240624	3195	18.31	20240806	0.50	N	005750	1000	166 억	164338	N	N	0	N	N
133	20241206	130207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3825	-50	5	-1.29	108150030	28230	129.05	3875	3930	3780	5030	2715	3875	3831.03	0.99	0	-371	3958	3916	3833	3791	3708	3937	3812	167	1155	1000	2710	5	1	16672240	638	-13.71	0.42	12	0.17	-279.00	9208.00	5040	20240624	-24.11	3195	20240806	19.72	5040	-24.11	20240624	3195	19.72	20240806	5040	-24.11	20240624	3195	19.72	20240806	0.50	N	005750	1000	166 억	164338	N	N	0	N	N
134	20241206	120207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3820	-55	5	-1.42	106889045	27899	127.53	3875	3930	3780	5030	2715	3875	3831.29	0.99	0	-274	3958	3916	3833	3791	3708	3937	3812	167	1155	1000	2710	5	1	16672240	637	-13.69	0.41	12	0.17	-279.00	9208.00	5040	20240624	-24.21	3195	20240806	19.56	5040	-24.21	20240624	3195	19.56	20240806	5040	-24.21	20240624	3195	19.56	20240806	0.50	N	005750	1000	166 억	164338	N	N	0	N	N
135	20241206	110208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3780	-95	5	-2.45	95626545	24938	114.00	3875	3930	3780	5030	2715	3875	3834.57	0.99	0	-1206	3958	3916	3833	3791	3708	3937	3812	167	1155	1000	2710	5	1	16672240	630	-13.55	0.41	12	0.15	-279.00	9208.00	5040	20240624	-25.00	3195	20240806	18.31	5040	-25.00	20240624	3195	18.31	20240806	5040	-25.00	20240624	3195	18.31	20240806	0.50	N	005750	1000	166 억	164338	N	N	0	N	N
136	20241206	100206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3835	-40	5	-1.03	37608230	9692	44.30	3875	3930	3825	5030	2715	3875	3880.34	0.99	0	-1444	3958	3916	3833	3791	3708	3937	3812	167	1155	1000	2710	5	1	16672240	639	-13.75	0.42	12	0.06	-279.00	9208.00	5040	20240624	-23.91	3195	20240806	20.03	5040	-23.91	20240624	3195	20.03	20240806	5040	-23.91	20240624	3195	20.03	20240806	0.50	N	005750	1000	166 억	164338	N	N	0	N	N
137	20241206	090207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3845	-30	5	-0.77	1875290	484	2.21	3875	3875	3845	5030	2715	3875	3874.57	0.99	0	-179	3958	3916	3833	3791	3708	3937	3812	167	1155	1000	2710	5	1	16672240	641	-13.78	0.42	12	0.00	-279.00	9208.00	5040	20240624	-23.71	3195	20240806	20.34	5040	-23.71	20240624	3195	20.34	20240806	5040	-23.71	20240624	3195	20.34	20240806	0.50	N	005750	1000	166 억	164338	N	N	0	N	N
138	20241205	160205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3875	30	2	0.78	80559180	21138	27.93	3830	3875	3750	4995	2695	3845	3810.25	0.98	0	165	3935	3890	3830	3785	3725	3860	3755	167	1150	1000	2690	5	1	16672240	646	-13.89	0.42	12	0.13	-279.00	9208.00	5040	20240624	-23.12	3195	20240806	21.28	5040	-23.12	20240624	3195	21.28	20240806	5040	-23.12	20240624	3195	21.28	20240806	0.49	N	005750	1000	166 억	164173	N	N	0	N	N
139	20241205	150206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3810	-35	5	-0.91	68895415	18111	23.93	3830	3845	3750	4995	2695	3845	3804.06	0.98	0	310	3935	3890	3830	3785	3725	3860	3755	167	1150	1000	2690	5	1	16672240	635	-13.66	0.41	12	0.11	-279.00	9208.00	5040	20240624	-24.40	3195	20240806	19.25	5040	-24.40	20240624	3195	19.25	20240806	5040	-24.40	20240624	3195	19.25	20240806	0.49	N	005750	1000	166 억	164173	N	N	0	N	N
140	20241205	140204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3805	-40	5	-1.04	67810065	17826	23.56	3830	3845	3750	4995	2695	3845	3804.00	0.98	0	310	3935	3890	3830	3785	3725	3860	3755	167	1150	1000	2690	5	1	16672240	634	-13.64	0.41	12	0.11	-279.00	9208.00	5040	20240624	-24.50	3195	20240806	19.09	5040	-24.50	20240624	3195	19.09	20240806	5040	-24.50	20240624	3195	19.09	20240806	0.49	N	005750	1000	166 억	164173	N	N	0	N	N
141	20241205	130206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3835	-10	5	-0.26	57623895	15157	20.03	3830	3845	3750	4995	2695	3845	3801.80	0.98	0	68	3935	3890	3830	3785	3725	3860	3755	167	1150	1000	2690	5	1	16672240	639	-13.75	0.42	12	0.09	-279.00	9208.00	5040	20240624	-23.91	3195	20240806	20.03	5040	-23.91	20240624	3195	20.03	20240806	5040	-23.91	20240624	3195	20.03	20240806	0.49	N	005750	1000	166 억	164173	N	N	0	N	N
142	20241205	120206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3805	-40	5	-1.04	35865790	9483	12.53	3830	3845	3750	4995	2695	3845	3782.11	0.98	0	743	3935	3890	3830	3785	3725	3860	3755	167	1150	1000	2690	5	1	16672240	634	-13.64	0.41	12	0.06	-279.00	9208.00	5040	20240624	-24.50	3195	20240806	19.09	5040	-24.50	20240624	3195	19.09	20240806	5040	-24.50	20240624	3195	19.09	20240806	0.49	N	005750	1000	166 억	164173	N	N	0	N	N
143	20241205	110205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3775	-70	5	-1.82	34557165	9139	12.08	3830	3845	3750	4995	2695	3845	3781.29	0.98	0	762	3935	3890	3830	3785	3725	3860	3755	167	1150	1000	2690	5	1	16672240	629	-13.53	0.41	12	0.05	-279.00	9208.00	5040	20240624	-25.10	3195	20240806	18.15	5040	-25.10	20240624	3195	18.15	20240806	5040	-25.10	20240624	3195	18.15	20240806	0.49	N	005750	1000	166 억	164173	N	N	0	N	N
144	20241205	100204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3780	-65	5	-1.69	17089070	4523	5.98	3830	3830	3750	4995	2695	3845	3778.26	0.98	0	-684	3935	3890	3830	3785	3725	3860	3755	167	1150	1000	2690	5	1	16672240	630	-13.55	0.41	12	0.03	-279.00	9208.00	5040	20240624	-25.00	3195	20240806	18.31	5040	-25.00	20240624	3195	18.31	20240806	5040	-25.00	20240624	3195	18.31	20240806	0.49	N	005750	1000	166 억	164173	N	N	0	N	N
145	20241205	090205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3830	-15	5	-0.39	1803930	471	0.62	3830	3830	3830	4995	2695	3845	3830.00	0.98	0	-50	3935	3890	3830	3785	3725	3860	3755	167	1150	1000	2690	5	1	16672240	639	-13.73	0.42	12	0.00	-279.00	9208.00	5040	20240624	-24.01	3195	20240806	19.87	5040	-24.01	20240624	3195	19.87	20240806	5040	-24.01	20240624	3195	19.87	20240806	0.49	N	005750	1000	166 억	164173	N	N	0	N	N
146	20241204	160202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3845	-20	5	-0.52	290071360	75420	635.49	3865	3875	3770	5020	2710	3865	3846.08	0.99	0	-684	3938	3901	3838	3801	3738	3870	3770	167	1155	1000	2700	5	1	16672240	641	-13.78	0.42	12	0.45	-279.00	9208.00	5040	20240624	-23.71	3195	20240806	20.34	5040	-23.71	20240624	3195	20.34	20240806	5040	-23.71	20240624	3195	20.34	20240806	0.58	N	005750	1000	166 억	164868	N	N	1	N	N
147	20241204	150204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3825	-40	5	-1.03	283655175	73747	621.39	3865	3875	3770	5020	2710	3865	3846.33	0.99	0	-41	3938	3901	3838	3801	3738	3870	3770	167	1155	1000	2700	5	1	16672240	638	-13.71	0.42	12	0.44	-279.00	9208.00	5040	20240624	-24.11	3195	20240806	19.72	5040	-24.11	20240624	3195	19.72	20240806	5040	-24.11	20240624	3195	19.72	20240806	0.58	N	005750	1000	166 억	164868	N	N	1	N	N
148	20241204	140203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3835	-30	5	-0.78	275349255	71563	602.99	3865	3875	3770	5020	2710	3865	3847.65	0.99	0	712	3938	3901	3838	3801	3738	3870	3770	167	1155	1000	2700	5	1	16672240	639	-13.75	0.42	12	0.43	-279.00	9208.00	5040	20240624	-23.91	3195	20240806	20.03	5040	-23.91	20240624	3195	20.03	20240806	5040	-23.91	20240624	3195	20.03	20240806	0.58	N	005750	1000	166 억	164868	N	N	1	N	N
149	20241204	130203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3835	-30	5	-0.78	269482390	70024	590.02	3865	3875	3770	5020	2710	3865	3848.43	0.99	0	1424	3938	3901	3838	3801	3738	3870	3770	167	1155	1000	2700	5	1	16672240	639	-13.75	0.42	12	0.42	-279.00	9208.00	5040	20240624	-23.91	3195	20240806	20.03	5040	-23.91	20240624	3195	20.03	20240806	5040	-23.91	20240624	3195	20.03	20240806	0.58	N	005750	1000	166 억	164868	N	N	1	N	N
150	20241204	120203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3780	-85	5	-2.20	266032835	69115	582.36	3865	3875	3770	5020	2710	3865	3849.13	0.99	0	1447	3938	3901	3838	3801	3738	3870	3770	167	1155	1000	2700	5	1	16672240	630	-13.55	0.41	12	0.41	-279.00	9208.00	5040	20240624	-25.00	3195	20240806	18.31	5040	-25.00	20240624	3195	18.31	20240806	5040	-25.00	20240624	3195	18.31	20240806	0.58	N	005750	1000	166 억	164868	N	N	1	N	N
151	20241204	110201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3790	-75	5	-1.94	256210515	66519	560.49	3865	3875	3770	5020	2710	3865	3851.69	0.99	0	1583	3938	3901	3838	3801	3738	3870	3770	167	1155	1000	2700	5	1	16672240	632	-13.58	0.41	12	0.40	-279.00	9208.00	5040	20240624	-24.80	3195	20240806	18.62	5040	-24.80	20240624	3195	18.62	20240806	5040	-24.80	20240624	3195	18.62	20240806	0.58	N	005750	1000	166 억	164868	N	N	1	N	N
152	20241204	100200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3790	-75	5	-1.94	237190395	61490	518.12	3865	3875	3770	5020	2710	3865	3857.38	0.99	0	1594	3938	3901	3838	3801	3738	3870	3770	167	1155	1000	2700	5	1	16672240	632	-13.58	0.41	12	0.37	-279.00	9208.00	5040	20240624	-24.80	3195	20240806	18.62	5040	-24.80	20240624	3195	18.62	20240806	5040	-24.80	20240624	3195	18.62	20240806	0.58	N	005750	1000	166 억	164868	N	N	1	N	N
153	20241204	090204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3865	0	3	0.00	203093970	52544	442.74	3865	3875	3865	5020	2710	3865	3865.22	0.99	0	-707	3938	3901	3838	3801	3738	3870	3770	167	1155	1000	2700	5	1	16672240	644	-13.85	0.42	12	0.32	-279.00	9208.00	5040	20240624	-23.31	3195	20240806	20.97	5040	-23.31	20240624	3195	20.97	20240806	5040	-23.31	20240624	3195	20.97	20240806	0.58	N	005750	1000	166 억	164868	N	N	1	N	N
154	20241203	160211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3865	-10	5	-0.26	45245070	11868	29.48	3870	3875	3775	5030	2715	3875	3812.35	0.99	0	-223	3961	3917	3856	3812	3751	3887	3782	167	1155	1000	2710	5	1	16672240	644	-13.85	0.42	12	0.07	-279.00	9208.00	5040	20240624	-23.31	3195	20240806	20.97	5040	-23.31	20240624	3195	20.97	20240806	5040	-23.31	20240624	3195	20.97	20240806	0.56	N	005750	1000	166 억	165073	N	N	1	N	N
155	20241203	150213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3815	-60	5	-1.55	36688525	9640	23.95	3870	3870	3775	5030	2715	3875	3805.86	0.99	0	43	3961	3917	3856	3812	3751	3887	3782	167	1155	1000	2710	5	1	16672240	636	-13.67	0.41	12	0.06	-279.00	9208.00	5040	20240624	-24.31	3195	20240806	19.41	5040	-24.31	20240624	3195	19.41	20240806	5040	-24.31	20240624	3195	19.41	20240806	0.56	N	005750	1000	166 억	165073	N	N	0	N	N
156	20241203	140208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3820	-55	5	-1.42	34710220	9122	22.66	3870	3870	3775	5030	2715	3875	3805.11	0.99	0	45	3961	3917	3856	3812	3751	3887	3782	167	1155	1000	2710	5	1	16672240	637	-13.69	0.41	12	0.05	-279.00	9208.00	5040	20240624	-24.21	3195	20240806	19.56	5040	-24.21	20240624	3195	19.56	20240806	5040	-24.21	20240624	3195	19.56	20240806	0.56	N	005750	1000	166 억	165073	N	N	0	N	N
157	20241203	130212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3810	-65	5	-1.68	31371920	8247	20.49	3870	3870	3775	5030	2715	3875	3804.04	0.99	0	45	3961	3917	3856	3812	3751	3887	3782	167	1155	1000	2710	5	1	16672240	635	-13.66	0.41	12	0.05	-279.00	9208.00	5040	20240624	-24.40	3195	20240806	19.25	5040	-24.40	20240624	3195	19.25	20240806	5040	-24.40	20240624	3195	19.25	20240806	0.56	N	005750	1000	166 억	165073	N	N	0	N	N
158	20241203	120219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3800	-75	5	-1.94	30075575	7907	19.64	3870	3870	3775	5030	2715	3875	3803.66	0.99	0	45	3961	3917	3856	3812	3751	3887	3782	167	1155	1000	2710	5	1	16672240	634	-13.62	0.41	12	0.05	-279.00	9208.00	5040	20240624	-24.60	3195	20240806	18.94	5040	-24.60	20240624	3195	18.94	20240806	5040	-24.60	20240624	3195	18.94	20240806	0.56	N	005750	1000	166 억	165073	N	N	0	N	N
159	20241203	110212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3825	-50	5	-1.29	22701575	5970	14.83	3870	3870	3775	5030	2715	3875	3802.61	0.99	0	47	3961	3917	3856	3812	3751	3887	3782	167	1155	1000	2710	5	1	16672240	638	-13.71	0.42	12	0.04	-279.00	9208.00	5040	20240624	-24.11	3195	20240806	19.72	5040	-24.11	20240624	3195	19.72	20240806	5040	-24.11	20240624	3195	19.72	20240806	0.56	N	005750	1000	166 억	165073	N	N	0	N	N
160	20241203	100204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3840	-35	5	-0.90	11501960	3026	7.52	3870	3870	3775	5030	2715	3875	3801.04	0.99	0	556	3961	3917	3856	3812	3751	3887	3782	167	1155	1000	2710	5	1	16672240	640	-13.76	0.42	12	0.02	-279.00	9208.00	5040	20240624	-23.81	3195	20240806	20.19	5040	-23.81	20240624	3195	20.19	20240806	5040	-23.81	20240624	3195	20.19	20240806	0.56	N	005750	1000	166 억	165073	N	N	0	N	N
161	20241203	090204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3830	-45	5	-1.16	1004205	262	0.65	3870	3870	3830	5030	2715	3875	3832.84	0.99	0	193	3961	3917	3856	3812	3751	3887	3782	167	1155	1000	2710	5	1	16672240	639	-13.73	0.42	12	0.00	-279.00	9208.00	5040	20240624	-24.01	3195	20240806	19.87	5040	-24.01	20240624	3195	19.87	20240806	5040	-24.01	20240624	3195	19.87	20240806	0.56	N	005750	1000	166 억	165073	N	N	0	N	N
162	20241202	160200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3875	-45	5	-1.15	151818110	39728	137.61	3880	3900	3795	5090	2745	3920	3821.33	0.98	0	2348	4000	3960	3880	3840	3760	3980	3860	167	1170	1000	2740	5	1	16672240	646	-13.89	0.42	12	0.24	-279.00	9208.00	5040	20240624	-23.12	3195	20240806	21.28	5040	-23.12	20240624	3195	21.28	20240806	5040	-23.12	20240624	3195	21.28	20240806	0.62	N	005750	1000	166 억	162709	N	N	0	N	N
163	20241202	150206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3830	-90	5	-2.30	138710050	36330	125.84	3880	3900	3795	5090	2745	3920	3818.06	0.98	0	3108	4000	3960	3880	3840	3760	3980	3860	167	1170	1000	2740	5	1	16672240	639	-13.73	0.42	12	0.22	-279.00	9208.00	5040	20240624	-24.01	3195	20240806	19.87	5040	-24.01	20240624	3195	19.87	20240806	5040	-24.01	20240624	3195	19.87	20240806	0.62	N	005750	1000	166 억	162709	N	N	0	N	N
164	20241202	140206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3840	-80	5	-2.04	69615890	18203	63.05	3880	3900	3800	5090	2745	3920	3824.42	0.98	0	3052	4000	3960	3880	3840	3760	3980	3860	167	1170	1000	2740	5	1	16672240	640	-13.76	0.42	12	0.11	-279.00	9208.00	5040	20240624	-23.81	3195	20240806	20.19	5040	-23.81	20240624	3195	20.19	20240806	5040	-23.81	20240624	3195	20.19	20240806	0.62	N	005750	1000	166 억	162709	N	N	0	N	N
165	20241202	130208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3855	-65	5	-1.66	64894780	16973	58.79	3880	3900	3800	5090	2745	3920	3823.41	0.98	0	3106	4000	3960	3880	3840	3760	3980	3860	167	1170	1000	2740	5	1	16672240	643	-13.82	0.42	12	0.10	-279.00	9208.00	5040	20240624	-23.51	3195	20240806	20.66	5040	-23.51	20240624	3195	20.66	20240806	5040	-23.51	20240624	3195	20.66	20240806	0.62	N	005750	1000	166 억	162709	N	N	0	N	N
166	20241202	120211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3815	-105	5	-2.68	54923280	14377	49.80	3880	3900	3800	5090	2745	3920	3820.22	0.98	0	3208	4000	3960	3880	3840	3760	3980	3860	167	1170	1000	2740	5	1	16672240	636	-13.67	0.41	12	0.09	-279.00	9208.00	5040	20240624	-24.31	3195	20240806	19.41	5040	-24.31	20240624	3195	19.41	20240806	5040	-24.31	20240624	3195	19.41	20240806	0.62	N	005750	1000	166 억	162709	N	N	0	N	N
167	20241202	110200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3855	-65	5	-1.66	46201590	12096	41.90	3880	3900	3800	5090	2745	3920	3819.58	0.98	0	3275	4000	3960	3880	3840	3760	3980	3860	167	1170	1000	2740	5	1	16672240	643	-13.82	0.42	12	0.07	-279.00	9208.00	5040	20240624	-23.51	3195	20240806	20.66	5040	-23.51	20240624	3195	20.66	20240806	5040	-23.51	20240624	3195	20.66	20240806	0.62	N	005750	1000	166 억	162709	N	N	0	N	N
168	20241202	100201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3820	-100	5	-2.55	35141780	9203	31.88	3880	3900	3800	5090	2745	3920	3818.51	0.98	0	2009	4000	3960	3880	3840	3760	3980	3860	167	1170	1000	2740	5	1	16672240	637	-13.69	0.41	12	0.06	-279.00	9208.00	5040	20240624	-24.21	3195	20240806	19.56	5040	-24.21	20240624	3195	19.56	20240806	5040	-24.21	20240624	3195	19.56	20240806	0.62	N	005750	1000	166 억	162709	N	N	0	N	N
169	20241202	090202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3900	-20	5	-0.51	1410580	362	1.25	3880	3900	3880	5090	2745	3920	3896.63	0.98	0	-291	4000	3960	3880	3840	3760	3980	3860	167	1170	1000	2740	5	1	16672240	650	-13.98	0.42	12	0.00	-279.00	9208.00	5040	20240624	-22.62	3195	20240806	22.07	5040	-22.62	20240624	3195	22.07	20240806	5040	-22.62	20240624	3195	22.07	20240806	0.62	N	005750	1000	166 억	162709	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History