KissMeData/003300/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160147	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	14000	-10	5	-0.07	474744750	34470	56.43	14170	14170	13630	18210	9810	14010	13772.69	4.02	682	-2015	15370	14690	14260	13580	13150	14475	13365	334	4200	1000	10080	10	1	30832884	4317	4.14	0.29	12	0.11	3384.00	48961.00	16040	20241226	-12.72	10560	20240123	32.58	16040	-12.72	20241226	10560	32.58	20240123	16040	-12.72	20241226	10560	32.58	20240123	0.02	N	003300	1000	333 억	1238160	N	N	0	N	N
3	20241231	150146	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	14000	-10	5	-0.07	474744750	34470	56.43	14170	14170	13630	18210	9810	14010	13772.69	4.02	682	-2015	15370	14690	14260	13580	13150	14475	13365	334	4200	1000	10080	10	1	30832884	4317	4.14	0.29	12	0.11	3384.00	48961.00	16040	20241226	-12.72	10560	20240123	32.58	16040	-12.72	20241226	10560	32.58	20240123	16040	-12.72	20241226	10560	32.58	20240123	0.02	N	003300	1000	333 억	1238160	N	N	0	N	N
4	20241231	140147	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	14000	-10	5	-0.07	474744750	34470	56.43	14170	14170	13630	18210	9810	14010	13772.69	4.02	682	-2015	15370	14690	14260	13580	13150	14475	13365	334	4200	1000	10080	10	1	30832884	4317	4.14	0.29	12	0.11	3384.00	48961.00	16040	20241226	-12.72	10560	20240123	32.58	16040	-12.72	20241226	10560	32.58	20240123	16040	-12.72	20241226	10560	32.58	20240123	0.02	N	003300	1000	333 억	1238160	N	N	0	N	N
5	20241231	130147	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	14000	-10	5	-0.07	474744750	34470	56.43	14170	14170	13630	18210	9810	14010	13772.69	4.02	682	-2015	15370	14690	14260	13580	13150	14475	13365	334	4200	1000	10080	10	1	30832884	4317	4.14	0.29	12	0.11	3384.00	48961.00	16040	20241226	-12.72	10560	20240123	32.58	16040	-12.72	20241226	10560	32.58	20240123	16040	-12.72	20241226	10560	32.58	20240123	0.02	N	003300	1000	333 억	1238160	N	N	0	N	N
6	20241231	120147	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	14000	-10	5	-0.07	474744750	34470	56.43	14170	14170	13630	18210	9810	14010	13772.69	4.02	682	-2015	15370	14690	14260	13580	13150	14475	13365	334	4200	1000	10080	10	1	30832884	4317	4.14	0.29	12	0.11	3384.00	48961.00	16040	20241226	-12.72	10560	20240123	32.58	16040	-12.72	20241226	10560	32.58	20240123	16040	-12.72	20241226	10560	32.58	20240123	0.02	N	003300	1000	333 억	1238160	N	N	0	N	N
7	20241231	110146	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	14000	-10	5	-0.07	474744750	34470	56.43	14170	14170	13630	18210	9810	14010	13772.69	4.02	682	-2015	15370	14690	14260	13580	13150	14475	13365	334	4200	1000	10080	10	1	30832884	4317	4.14	0.29	12	0.11	3384.00	48961.00	16040	20241226	-12.72	10560	20240123	32.58	16040	-12.72	20241226	10560	32.58	20240123	16040	-12.72	20241226	10560	32.58	20240123	0.02	N	003300	1000	333 억	1238160	N	N	0	N	N
8	20241231	100147	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	14000	-10	5	-0.07	474744750	34470	56.43	14170	14170	13630	18210	9810	14010	13772.69	4.02	682	-2015	15370	14690	14260	13580	13150	14475	13365	334	4200	1000	10080	10	1	30832884	4317	4.14	0.29	12	0.11	3384.00	48961.00	16040	20241226	-12.72	10560	20240123	32.58	16040	-12.72	20241226	10560	32.58	20240123	16040	-12.72	20241226	10560	32.58	20240123	0.02	N	003300	1000	333 억	1238160	N	N	0	N	N
9	20241231	090148	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	14000	-10	5	-0.07	474744750	34470	56.43	14170	14170	13630	18210	9810	14010	13772.69	4.02	682	-2015	15370	14690	14260	13580	13150	14475	13365	334	4200	1000	10080	10	1	30832884	4317	4.14	0.29	12	0.11	3384.00	48961.00	16040	20241226	-12.72	10560	20240123	32.58	16040	-12.72	20241226	10560	32.58	20240123	16040	-12.72	20241226	10560	32.58	20240123	0.02	N	003300	1000	333 억	1238160	N	N	0	N	N
10	20241230	160146	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	14000	-10	5	-0.07	474744750	34470	56.43	14170	14170	13630	18210	9810	14010	13772.69	4.01	0	-2015	15370	14690	14260	13580	13150	14475	13365	334	4200	1000	10080	10	1	30832884	4317	4.14	0.29	12	0.11	3384.00	48961.00	16040	20241226	-12.72	10560	20240123	32.58	16040	-12.72	20241226	10560	32.58	20240123	16040	-12.72	20241226	10560	32.58	20240123	0.02	N	003300	1000	333 억	1237478	N	N	0	N	N
11	20241230	150147	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	13860	-150	5	-1.07	465829030	33830	55.38	14170	14170	13630	18210	9810	14010	13769.70	4.01	0	-1736	15370	14690	14260	13580	13150	14475	13365	334	4200	1000	10080	10	1	30832884	4273	4.10	0.28	12	0.11	3384.00	48961.00	16040	20241226	-13.59	10560	20240123	31.25	16040	-13.59	20241226	10560	31.25	20240123	16040	-13.59	20241226	10560	31.25	20240123	0.02	N	003300	1000	333 억	1237478	N	N	0	N	N
12	20241230	140147	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	13830	-180	5	-1.28	456551490	33161	54.29	14170	14170	13630	18210	9810	14010	13767.72	4.01	0	-1535	15370	14690	14260	13580	13150	14475	13365	334	4200	1000	10080	10	1	30832884	4264	4.09	0.28	12	0.11	3384.00	48961.00	16040	20241226	-13.78	10560	20240123	30.97	16040	-13.78	20241226	10560	30.97	20240123	16040	-13.78	20241226	10560	30.97	20240123	0.02	N	003300	1000	333 억	1237478	N	N	0	N	N
13	20241230	130147	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	13820	-190	5	-1.36	453453120	32937	53.92	14170	14170	13630	18210	9810	14010	13767.29	4.01	0	-1552	15370	14690	14260	13580	13150	14475	13365	334	4200	1000	10080	10	1	30832884	4261	4.08	0.28	12	0.11	3384.00	48961.00	16040	20241226	-13.84	10560	20240123	30.87	16040	-13.84	20241226	10560	30.87	20240123	16040	-13.84	20241226	10560	30.87	20240123	0.02	N	003300	1000	333 억	1237478	N	N	0	N	N
14	20241230	120147	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	13840	-170	5	-1.21	432745260	31439	51.47	14170	14170	13630	18210	9810	14010	13764.60	4.01	0	-976	15370	14690	14260	13580	13150	14475	13365	334	4200	1000	10080	10	1	30832884	4267	4.09	0.28	12	0.10	3384.00	48961.00	16040	20241226	-13.72	10560	20240123	31.06	16040	-13.72	20241226	10560	31.06	20240123	16040	-13.72	20241226	10560	31.06	20240123	0.02	N	003300	1000	333 억	1237478	N	N	0	N	N
15	20241230	110147	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	13850	-160	5	-1.14	235197760	17052	27.92	14170	14170	13630	18210	9810	14010	13792.97	4.01	0	-4488	15370	14690	14260	13580	13150	14475	13365	334	4200	1000	10080	10	1	30832884	4270	4.09	0.28	12	0.06	3384.00	48961.00	16040	20241226	-13.65	10560	20240123	31.16	16040	-13.65	20241226	10560	31.16	20240123	16040	-13.65	20241226	10560	31.16	20240123	0.02	N	003300	1000	333 억	1237478	N	N	0	N	N
16	20241230	100147	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	13630	-380	5	-2.71	206555200	14967	24.50	14170	14170	13630	18210	9810	14010	13800.71	4.01	0	-3462	15370	14690	14260	13580	13150	14475	13365	334	4200	1000	10080	10	1	30832884	4203	4.03	0.28	12	0.05	3384.00	48961.00	16040	20241226	-15.02	10560	20240123	29.07	16040	-15.02	20241226	10560	29.07	20240123	16040	-15.02	20241226	10560	29.07	20240123	0.02	N	003300	1000	333 억	1237478	N	N	0	N	N
17	20241230	090148	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	13990	-20	5	-0.14	6420840	458	0.75	14170	14170	13990	18210	9810	14010	14019.30	4.01	0	-226	15370	14690	14260	13580	13150	14475	13365	334	4200	1000	10080	10	1	30832884	4314	4.13	0.29	12	0.00	3384.00	48961.00	16040	20241226	-12.78	10560	20240123	32.48	16040	-12.78	20241226	10560	32.48	20240123	16040	-12.78	20241226	10560	32.48	20240123	0.02	N	003300	1000	333 억	1237478	N	N	0	N	N
18	20241227	160146	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14010	-1320	5	-8.61	858671420	61085	182.35	14560	14940	13830	19920	10740	15330	14057.00	4.05	0	-3831	16276	15802	15566	15092	14856	15685	14975	334	4590	1000	11030	10	1	30832884	4320	4.14	0.29	12	0.20	3384.00	48961.00	16040	20241226	-12.66	10560	20240123	32.67	16040	-12.66	20241226	10560	32.67	20240123	16040	-12.66	20241226	10560	32.67	20240123	0.02	N	003300	1000	333 억	1249208	N	N	0	N	N
19	20241227	150145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14000	-1330	5	-8.68	825891180	58747	175.37	14560	14940	13830	19920	10740	15330	14058.44	4.05	0	-3119	16276	15802	15566	15092	14856	15685	14975	334	4590	1000	11030	10	1	30832884	4317	4.14	0.29	12	0.19	3384.00	48961.00	16040	20241226	-12.72	10560	20240123	32.58	16040	-12.72	20241226	10560	32.58	20240123	16040	-12.72	20241226	10560	32.58	20240123	0.02	N	003300	1000	333 억	1249208	N	N	0	N	N
20	20241227	140148	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14000	-1330	5	-8.68	691350110	49143	146.70	14560	14940	13830	19920	10740	15330	14068.13	4.05	0	-2957	16276	15802	15566	15092	14856	15685	14975	334	4590	1000	11030	10	1	30832884	4317	4.14	0.29	12	0.16	3384.00	48961.00	16040	20241226	-12.72	10560	20240123	32.58	16040	-12.72	20241226	10560	32.58	20240123	16040	-12.72	20241226	10560	32.58	20240123	0.02	N	003300	1000	333 억	1249208	N	N	0	N	N
21	20241227	130147	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14040	-1290	5	-8.41	553241980	39282	117.26	14560	14940	13830	19920	10740	15330	14083.85	4.05	0	-5753	16276	15802	15566	15092	14856	15685	14975	334	4590	1000	11030	10	1	30832884	4329	4.15	0.29	12	0.13	3384.00	48961.00	16040	20241226	-12.47	10560	20240123	32.95	16040	-12.47	20241226	10560	32.95	20240123	16040	-12.47	20241226	10560	32.95	20240123	0.02	N	003300	1000	333 억	1249208	N	N	0	N	N
22	20241227	120146	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13970	-1360	5	-8.87	485618740	34473	102.91	14560	14940	13830	19920	10740	15330	14086.93	4.05	0	-2765	16276	15802	15566	15092	14856	15685	14975	334	4590	1000	11030	10	1	30832884	4307	4.13	0.29	12	0.11	3384.00	48961.00	16040	20241226	-12.91	10560	20240123	32.29	16040	-12.91	20241226	10560	32.29	20240123	16040	-12.91	20241226	10560	32.29	20240123	0.02	N	003300	1000	333 억	1249208	N	N	0	N	N
23	20241227	110146	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13940	-1390	5	-9.07	405976670	28748	85.82	14560	14940	13850	19920	10740	15330	14121.91	4.05	0	-2706	16276	15802	15566	15092	14856	15685	14975	334	4590	1000	11030	10	1	30832884	4298	4.12	0.28	12	0.09	3384.00	48961.00	16040	20241226	-13.09	10560	20240123	32.01	16040	-13.09	20241226	10560	32.01	20240123	16040	-13.09	20241226	10560	32.01	20240123	0.02	N	003300	1000	333 억	1249208	N	N	0	N	N
24	20241227	100146	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14090	-1240	5	-8.09	250674300	17618	52.59	14560	14940	13900	19920	10740	15330	14228.31	4.05	0	-2327	16276	15802	15566	15092	14856	15685	14975	334	4590	1000	11030	10	1	30832884	4344	4.16	0.29	12	0.06	3384.00	48961.00	16040	20241226	-12.16	10560	20240123	33.43	16040	-12.16	20241226	10560	33.43	20240123	16040	-12.16	20241226	10560	33.43	20240123	0.02	N	003300	1000	333 억	1249208	N	N	0	N	N
25	20241227	090147	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14550	-780	5	-5.09	34860860	2400	7.16	14560	14940	14180	19920	10740	15330	14525.36	4.05	0	619	16276	15802	15566	15092	14856	15685	14975	334	4590	1000	11030	10	1	30832884	4486	4.30	0.30	12	0.01	3384.00	48961.00	16040	20241226	-9.29	10560	20240123	37.78	16040	-9.29	20241226	10560	37.78	20240123	16040	-9.29	20241226	10560	37.78	20240123	0.02	N	003300	1000	333 억	1249208	N	N	0	N	N
26	20241226	160146	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	15330	-470	5	-2.97	523930080	33398	48.85	15800	16040	15330	20500	11060	15800	15688.03	4.05	0	-8294	16120	15960	15740	15580	15360	16040	15660	334	4700	1000	11370	10	1	30832884	4727	4.53	0.31	12	0.11	3384.00	48961.00	16040	20241226	-4.43	10560	20240123	45.17	16040	-4.43	20241226	10560	45.17	20240123	16040	-4.43	20241226	10560	45.17	20240123	0.02	N	003300	1000	333 억	1250193	N	N	513	N	N
27	20241226	150146	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	15520	-280	5	-1.77	444287380	28258	41.34	15800	16040	15510	20500	11060	15800	15722.53	4.05	0	-6715	16120	15960	15740	15580	15360	16040	15660	334	4700	1000	11370	10	1	30832884	4785	4.59	0.32	12	0.09	3384.00	48961.00	16040	20241226	-3.24	10560	20240123	46.97	16040	-3.24	20241226	10560	46.97	20240123	16040	-3.24	20241226	10560	46.97	20240123	0.02	N	003300	1000	333 억	1250193	N	N	513	N	N
28	20241226	140145	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	15650	-150	5	-0.95	340956410	21649	31.67	15800	16040	15520	20500	11060	15800	15749.29	4.05	0	-5773	16120	15960	15740	15580	15360	16040	15660	334	4700	1000	11370	10	1	30832884	4825	4.62	0.32	12	0.07	3384.00	48961.00	16040	20241226	-2.43	10560	20240123	48.20	16040	-2.43	20241226	10560	48.20	20240123	16040	-2.43	20241226	10560	48.20	20240123	0.02	N	003300	1000	333 억	1250193	N	N	513	N	N
29	20241226	130146	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	15720	-80	5	-0.51	258222680	16349	23.91	15800	16040	15640	20500	11060	15800	15794.40	4.05	0	-5572	16120	15960	15740	15580	15360	16040	15660	334	4700	1000	11370	10	1	30832884	4847	4.65	0.32	12	0.05	3384.00	48961.00	16040	20241226	-2.00	10560	20240123	48.86	16040	-2.00	20241226	10560	48.86	20240123	16040	-2.00	20241226	10560	48.86	20240123	0.02	N	003300	1000	333 억	1250193	N	N	513	N	N
30	20241226	120146	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	15660	-140	5	-0.89	228434090	14451	21.14	15800	16040	15640	20500	11060	15800	15807.49	4.05	0	-5066	16120	15960	15740	15580	15360	16040	15660	334	4700	1000	11370	10	1	30832884	4828	4.63	0.32	12	0.05	3384.00	48961.00	16040	20241226	-2.37	10560	20240123	48.30	16040	-2.37	20241226	10560	48.30	20240123	16040	-2.37	20241226	10560	48.30	20240123	0.02	N	003300	1000	333 억	1250193	N	N	513	N	N
31	20241226	110146	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	15650	-150	5	-0.95	185200440	11690	17.10	15800	16040	15640	20500	11060	15800	15842.64	4.05	0	-2975	16120	15960	15740	15580	15360	16040	15660	334	4700	1000	11370	10	1	30832884	4825	4.62	0.32	12	0.04	3384.00	48961.00	16040	20241226	-2.43	10560	20240123	48.20	16040	-2.43	20241226	10560	48.20	20240123	16040	-2.43	20241226	10560	48.20	20240123	0.02	N	003300	1000	333 억	1250193	N	N	513	N	N
32	20241226	100145	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	15710	-90	5	-0.57	152183140	9588	14.03	15800	16040	15650	20500	11060	15800	15872.25	4.05	0	-1364	16120	15960	15740	15580	15360	16040	15660	334	4700	1000	11370	10	1	30832884	4844	4.64	0.32	12	0.03	3384.00	48961.00	16040	20241226	-2.06	10560	20240123	48.77	16040	-2.06	20241226	10560	48.77	20240123	16040	-2.06	20241226	10560	48.77	20240123	0.02	N	003300	1000	333 억	1250193	N	N	513	N	N
33	20241226	090146	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	15940	140	2	0.89	2117340	134	0.20	15800	15940	15800	20500	11060	15800	15801.04	4.05	0	-41	16120	15960	15740	15580	15360	16040	15660	334	4700	1000	11370	10	1	30832884	4915	4.71	0.33	12	0.00	3384.00	48961.00	15990	20241223	-0.31	10560	20240123	50.95	15990	-0.31	20241223	10560	50.95	20240123	15990	-0.31	20241223	10560	50.95	20240123	0.02	N	003300	1000	333 억	1250193	N	N	513	N	N
34	20241224	160146	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	15800	290	2	1.87	1076622730	68363	207.83	15520	15900	15520	20150	10860	15510	15748.61	4.08	0	-1971	16223	15866	15633	15276	15043	16045	15455	334	4640	1000	11160	10	1	30832884	4872	4.67	0.32	12	0.22	3384.00	48961.00	15990	20241223	-1.19	10560	20240123	49.62	15990	-1.19	20241223	10560	49.62	20240123	15990	-1.19	20241223	10560	49.62	20240123	0.08	N	003300	1000	333 억	1256872	N	N	513	N	N
35	20241224	150145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	15840	330	2	2.13	1061792560	67426	204.98	15520	15900	15520	20150	10860	15510	15747.52	4.08	0	-2637	16223	15866	15633	15276	15043	16045	15455	334	4640	1000	11160	10	1	30832884	4884	4.68	0.32	12	0.22	3384.00	48961.00	15990	20241223	-0.94	10560	20240123	50.00	15990	-0.94	20241223	10560	50.00	20240123	15990	-0.94	20241223	10560	50.00	20240123	0.08	N	003300	1000	333 억	1256872	N	N	22	N	N
36	20241224	140144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	15750	240	2	1.55	752019920	47781	145.26	15520	15860	15520	20150	10860	15510	15738.89	4.08	0	-3712	16223	15866	15633	15276	15043	16045	15455	334	4640	1000	11160	10	1	30832884	4856	4.65	0.32	12	0.15	3384.00	48961.00	15990	20241223	-1.50	10560	20240123	49.15	15990	-1.50	20241223	10560	49.15	20240123	15990	-1.50	20241223	10560	49.15	20240123	0.08	N	003300	1000	333 억	1256872	N	N	22	N	N
37	20241224	130145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	15730	220	2	1.42	541750850	34432	104.68	15520	15840	15520	20150	10860	15510	15733.94	4.08	0	-2069	16223	15866	15633	15276	15043	16045	15455	334	4640	1000	11160	10	1	30832884	4850	4.65	0.32	12	0.11	3384.00	48961.00	15990	20241223	-1.63	10560	20240123	48.96	15990	-1.63	20241223	10560	48.96	20240123	15990	-1.63	20241223	10560	48.96	20240123	0.08	N	003300	1000	333 억	1256872	N	N	22	N	N
38	20241224	120145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	15630	120	2	0.77	484091360	30760	93.51	15520	15840	15520	20150	10860	15510	15737.69	4.08	0	1107	16223	15866	15633	15276	15043	16045	15455	334	4640	1000	11160	10	1	30832884	4819	4.62	0.32	12	0.10	3384.00	48961.00	15990	20241223	-2.25	10560	20240123	48.01	15990	-2.25	20241223	10560	48.01	20240123	15990	-2.25	20241223	10560	48.01	20240123	0.08	N	003300	1000	333 억	1256872	N	N	22	N	N
39	20241224	110146	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	15730	220	2	1.42	407097440	25862	78.62	15520	15840	15520	20150	10860	15510	15741.14	4.08	0	4569	16223	15866	15633	15276	15043	16045	15455	334	4640	1000	11160	10	1	30832884	4850	4.65	0.32	12	0.08	3384.00	48961.00	15990	20241223	-1.63	10560	20240123	48.96	15990	-1.63	20241223	10560	48.96	20240123	15990	-1.63	20241223	10560	48.96	20240123	0.08	N	003300	1000	333 억	1256872	N	N	22	N	N
40	20241224	100145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	15730	220	2	1.42	195694040	12438	37.81	15520	15840	15520	20150	10860	15510	15733.56	4.08	0	3633	16223	15866	15633	15276	15043	16045	15455	334	4640	1000	11160	10	1	30832884	4850	4.65	0.32	12	0.04	3384.00	48961.00	15990	20241223	-1.63	10560	20240123	48.96	15990	-1.63	20241223	10560	48.96	20240123	15990	-1.63	20241223	10560	48.96	20240123	0.08	N	003300	1000	333 억	1256872	N	N	22	N	N
41	20241224	090147	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	15700	190	2	1.23	1059650	68	0.21	15520	15700	15520	20150	10860	15510	15583.09	4.08	0	7	16223	15866	15633	15276	15043	16045	15455	334	4640	1000	11160	10	1	30832884	4841	4.64	0.32	12	0.00	3384.00	48961.00	15990	20241223	-1.81	10560	20240123	48.67	15990	-1.81	20241223	10560	48.67	20240123	15990	-1.81	20241223	10560	48.67	20240123	0.08	N	003300	1000	333 억	1256872	N	N	22	N	N
42	20241223	160145	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	15510	110	2	0.71	520873770	32871	64.06	15400	15990	15400	20000	10780	15400	15846.00	4.06	0	7381	15793	15596	15453	15256	15113	15525	15185	334	4600	1000	11080	10	1	30832884	4782	4.58	0.32	12	0.11	3384.00	48961.00	15990	20241223	-3.00	10560	20240123	46.88	15990	-3.00	20241223	10560	46.88	20240123	15990	-3.00	20241223	10560	46.88	20240123	0.08	N	003300	1000	333 억	1251183	N	N	22	N	N
43	20241223	150145	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	15850	450	2	2.92	509515780	32146	62.64	15400	15990	15400	20000	10780	15400	15850.05	4.06	0	7763	15793	15596	15453	15256	15113	15525	15185	334	4600	1000	11080	10	1	30832884	4887	4.68	0.32	12	0.10	3384.00	48961.00	15990	20241223	-0.88	10560	20240123	50.09	15990	-0.88	20241223	10560	50.09	20240123	15990	-0.88	20241223	10560	50.09	20240123	0.08	N	003300	1000	333 억	1251183	N	N	10	N	N
44	20241223	140145	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	15930	530	2	3.44	187896690	11927	23.24	15400	15930	15400	20000	10780	15400	15753.89	4.06	0	3986	15793	15596	15453	15256	15113	15525	15185	334	4600	1000	11080	10	1	30832884	4912	4.71	0.33	12	0.04	3384.00	48961.00	15930	20241223	0.00	10560	20240123	50.85	15930	0.00	20241223	10560	50.85	20240123	15930	0.00	20241223	10560	50.85	20240123	0.08	N	003300	1000	333 억	1251183	N	N	10	N	N
45	20241223	130145	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	15810	410	2	2.66	158216810	10060	19.60	15400	15840	15400	20000	10780	15400	15727.32	4.06	0	3958	15793	15596	15453	15256	15113	15525	15185	334	4600	1000	11080	10	1	30832884	4875	4.67	0.32	12	0.03	3384.00	48961.00	15840	20241223	-0.19	10560	20240123	49.72	15840	-0.19	20241223	10560	49.72	20240123	15840	-0.19	20241223	10560	49.72	20240123	0.08	N	003300	1000	333 억	1251183	N	N	10	N	N
46	20241223	120145	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	15730	330	2	2.14	135756500	8639	16.83	15400	15840	15400	20000	10780	15400	15714.38	4.06	0	3557	15793	15596	15453	15256	15113	15525	15185	334	4600	1000	11080	10	1	30832884	4850	4.65	0.32	12	0.03	3384.00	48961.00	15840	20241223	-0.69	10560	20240123	48.96	15840	-0.69	20241223	10560	48.96	20240123	15840	-0.69	20241223	10560	48.96	20240123	0.08	N	003300	1000	333 억	1251183	N	N	10	N	N
47	20241223	110145	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	15750	350	2	2.27	124267650	7909	15.41	15400	15840	15400	20000	10780	15400	15712.18	4.06	0	3016	15793	15596	15453	15256	15113	15525	15185	334	4600	1000	11080	10	1	30832884	4856	4.65	0.32	12	0.03	3384.00	48961.00	15840	20241223	-0.57	10560	20240123	49.15	15840	-0.57	20241223	10560	49.15	20240123	15840	-0.57	20241223	10560	49.15	20240123	0.08	N	003300	1000	333 억	1251183	N	N	10	N	N
48	20241223	100145	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	15820	420	2	2.73	79185200	5050	9.84	15400	15830	15400	20000	10780	15400	15680.24	4.06	0	2185	15793	15596	15453	15256	15113	15525	15185	334	4600	1000	11080	10	1	30832884	4878	4.67	0.32	12	0.02	3384.00	48961.00	15830	20241223	-0.06	10560	20240123	49.81	15830	-0.06	20241223	10560	49.81	20240123	15830	-0.06	20241223	10560	49.81	20240123	0.08	N	003300	1000	333 억	1251183	N	N	10	N	N
49	20241223	090145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	15480	80	2	0.52	2310080	150	0.29	15400	15480	15400	20000	10780	15400	15400.53	4.06	0	-21	15793	15596	15453	15256	15113	15525	15185	334	4600	1000	11080	10	1	30832884	4773	4.57	0.32	12	0.00	3384.00	48961.00	15650	20241220	-1.09	10560	20240123	46.59	15650	-1.09	20241220	10560	46.59	20240123	15650	-1.09	20241220	10560	46.59	20240123	0.08	N	003300	1000	333 억	1251183	N	N	10	N	N
50	20241220	160144	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	15400	80	2	0.52	793114650	51312	317.25	15500	15650	15310	19910	10730	15320	15456.71	4.03	0	5433	15760	15540	15380	15160	15000	15460	15080	334	4590	1000	11030	10	1	30832884	4748	4.55	0.31	12	0.17	3384.00	48961.00	15650	20241220	-1.60	10560	20240123	45.83	15650	-1.60	20241220	10560	45.83	20240123	15650	-1.60	20241220	10560	45.83	20240123	0.09	N	003300	1000	333 억	1243052	N	N	10	N	N
51	20241220	150144	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	15460	140	2	0.91	774743970	50121	309.89	15500	15650	15310	19910	10730	15320	15457.47	4.03	0	5235	15760	15540	15380	15160	15000	15460	15080	334	4590	1000	11030	10	1	30832884	4767	4.57	0.32	12	0.16	3384.00	48961.00	15650	20241220	-1.21	10560	20240123	46.40	15650	-1.21	20241220	10560	46.40	20240123	15650	-1.21	20241220	10560	46.40	20240123	0.09	N	003300	1000	333 억	1243052	N	N	0	N	N
52	20241220	140145	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	15420	100	2	0.65	759968430	49165	303.98	15500	15650	15310	19910	10730	15320	15457.51	4.03	0	5658	15760	15540	15380	15160	15000	15460	15080	334	4590	1000	11030	10	1	30832884	4754	4.56	0.31	12	0.16	3384.00	48961.00	15650	20241220	-1.47	10560	20240123	46.02	15650	-1.47	20241220	10560	46.02	20240123	15650	-1.47	20241220	10560	46.02	20240123	0.09	N	003300	1000	333 억	1243052	N	N	0	N	N
53	20241220	130145	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	15430	110	2	0.72	729882300	47212	291.90	15500	15650	15310	19910	10730	15320	15459.68	4.03	0	6116	15760	15540	15380	15160	15000	15460	15080	334	4590	1000	11030	10	1	30832884	4758	4.56	0.32	12	0.15	3384.00	48961.00	15650	20241220	-1.41	10560	20240123	46.12	15650	-1.41	20241220	10560	46.12	20240123	15650	-1.41	20241220	10560	46.12	20240123	0.09	N	003300	1000	333 억	1243052	N	N	0	N	N
54	20241220	120144	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	15420	100	2	0.65	671303870	43416	268.43	15500	15650	15310	19910	10730	15320	15462.13	4.03	0	7477	15760	15540	15380	15160	15000	15460	15080	334	4590	1000	11030	10	1	30832884	4754	4.56	0.31	12	0.14	3384.00	48961.00	15650	20241220	-1.47	10560	20240123	46.02	15650	-1.47	20241220	10560	46.02	20240123	15650	-1.47	20241220	10560	46.02	20240123	0.09	N	003300	1000	333 억	1243052	N	N	0	N	N
55	20241220	110144	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	15460	140	2	0.91	562945590	36374	224.89	15500	15650	15330	19910	10730	15320	15476.59	4.03	0	7799	15760	15540	15380	15160	15000	15460	15080	334	4590	1000	11030	10	1	30832884	4767	4.57	0.32	12	0.12	3384.00	48961.00	15650	20241220	-1.21	10560	20240123	46.40	15650	-1.21	20241220	10560	46.40	20240123	15650	-1.21	20241220	10560	46.40	20240123	0.09	N	003300	1000	333 억	1243052	N	N	0	N	N
56	20241220	100144	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	15550	230	2	1.50	379521010	24473	151.31	15500	15650	15400	19910	10730	15320	15507.74	4.03	0	6946	15760	15540	15380	15160	15000	15460	15080	334	4590	1000	11030	10	1	30832884	4795	4.60	0.32	12	0.08	3384.00	48961.00	15650	20241220	-0.64	10560	20240123	47.25	15650	-0.64	20241220	10560	47.25	20240123	15650	-0.64	20241220	10560	47.25	20240123	0.09	N	003300	1000	333 억	1243052	N	N	0	N	N
57	20241220	090145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	15490	170	2	1.11	480480	31	0.19	15500	15500	15490	19910	10730	15320	15499.35	4.03	0	2	15760	15540	15380	15160	15000	15460	15080	334	4590	1000	11030	10	1	30832884	4776	4.58	0.32	12	0.00	3384.00	48961.00	15600	20241219	-0.71	10560	20240123	46.69	15600	-0.71	20241219	10560	46.69	20240123	15600	-0.71	20241219	10560	46.69	20240123	0.09	N	003300	1000	333 억	1243052	N	N	0	N	N
58	20241219	160145	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	15320	-180	5	-1.16	248774820	16173	26.08	15500	15600	15220	20150	10850	15500	15382.89	4.06	0	-6871	15786	15642	15366	15222	14946	15715	15295	334	4650	1000	11160	10	1	30832884	4724	4.53	0.31	12	0.05	3384.00	48961.00	15600	20241219	-1.79	10560	20240123	45.08	15600	-1.79	20241219	10560	45.08	20240123	15600	-1.79	20241219	10560	45.08	20240123	0.09	N	003300	1000	333 억	1250955	N	N	32	N	N
59	20241219	150144	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	15370	-130	5	-0.84	235388000	15301	24.67	15500	15600	15220	20150	10850	15500	15383.83	4.06	0	-7114	15786	15642	15366	15222	14946	15715	15295	334	4650	1000	11160	10	1	30832884	4739	4.54	0.31	12	0.05	3384.00	48961.00	15600	20241219	-1.47	10560	20240123	45.55	15600	-1.47	20241219	10560	45.55	20240123	15600	-1.47	20241219	10560	45.55	20240123	0.09	N	003300	1000	333 억	1250955	N	N	32	N	N
60	20241219	140144	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	15420	-80	5	-0.52	212045700	13785	22.23	15500	15600	15220	20150	10850	15500	15382.35	4.06	0	-6082	15786	15642	15366	15222	14946	15715	15295	334	4650	1000	11160	10	1	30832884	4754	4.56	0.31	12	0.04	3384.00	48961.00	15600	20241219	-1.15	10560	20240123	46.02	15600	-1.15	20241219	10560	46.02	20240123	15600	-1.15	20241219	10560	46.02	20240123	0.09	N	003300	1000	333 억	1250955	N	N	32	N	N
61	20241219	130144	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	15400	-100	5	-0.65	195444590	12708	20.49	15500	15600	15220	20150	10850	15500	15379.65	4.06	0	-5648	15786	15642	15366	15222	14946	15715	15295	334	4650	1000	11160	10	1	30832884	4748	4.55	0.31	12	0.04	3384.00	48961.00	15600	20241219	-1.28	10560	20240123	45.83	15600	-1.28	20241219	10560	45.83	20240123	15600	-1.28	20241219	10560	45.83	20240123	0.09	N	003300	1000	333 억	1250955	N	N	32	N	N
62	20241219	120144	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	15350	-150	5	-0.97	159790010	10391	16.76	15500	15600	15220	20150	10850	15500	15377.73	4.06	0	-4484	15786	15642	15366	15222	14946	15715	15295	334	4650	1000	11160	10	1	30832884	4733	4.54	0.31	12	0.03	3384.00	48961.00	15600	20241219	-1.60	10560	20240123	45.36	15600	-1.60	20241219	10560	45.36	20240123	15600	-1.60	20241219	10560	45.36	20240123	0.09	N	003300	1000	333 억	1250955	N	N	32	N	N
63	20241219	110144	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	15390	-110	5	-0.71	123854680	8057	12.99	15500	15600	15220	20150	10850	15500	15372.31	4.06	0	-2745	15786	15642	15366	15222	14946	15715	15295	334	4650	1000	11160	10	1	30832884	4745	4.55	0.31	12	0.03	3384.00	48961.00	15600	20241219	-1.35	10560	20240123	45.74	15600	-1.35	20241219	10560	45.74	20240123	15600	-1.35	20241219	10560	45.74	20240123	0.09	N	003300	1000	333 억	1250955	N	N	32	N	N
64	20241219	100145	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	15430	-70	5	-0.45	69111980	4492	7.24	15500	15600	15220	20150	10850	15500	15385.57	4.06	0	-1237	15786	15642	15366	15222	14946	15715	15295	334	4650	1000	11160	10	1	30832884	4758	4.56	0.32	12	0.01	3384.00	48961.00	15600	20241219	-1.09	10560	20240123	46.12	15600	-1.09	20241219	10560	46.12	20240123	15600	-1.09	20241219	10560	46.12	20240123	0.09	N	003300	1000	333 억	1250955	N	N	32	N	N
65	20241219	090144	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	15600	100	2	0.65	2909260	187	0.30	15500	15600	15500	20150	10850	15500	15557.54	4.06	0	-128	15786	15642	15366	15222	14946	15715	15295	334	4650	1000	11160	10	1	30832884	4810	4.61	0.32	12	0.00	3384.00	48961.00	15600	20241219	0.00	10560	20240123	47.73	15600	0.00	20241219	10560	47.73	20240123	15600	0.00	20241219	10560	47.73	20240123	0.09	N	003300	1000	333 억	1250955	N	N	32	N	N
66	20241218	160144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	15500	230	2	1.51	948942610	62011	337.00	15330	15510	15090	19850	10690	15270	15302.81	4.02	0	11635	15523	15396	15163	15036	14803	15460	15100	334	4580	1000	10990	10	1	30832884	4779	4.58	0.32	12	0.20	3384.00	48961.00	15530	20241216	-0.19	10560	20240123	46.78	15530	-0.19	20241216	10560	46.78	20240123	15530	-0.19	20241216	10560	46.78	20240123	0.09	N	003300	1000	333 억	1239075	N	N	32	N	N
67	20241218	150144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	15470	200	2	1.31	863835430	56519	307.15	15330	15490	15090	19850	10690	15270	15283.98	4.02	0	11437	15523	15396	15163	15036	14803	15460	15100	334	4580	1000	10990	10	1	30832884	4770	4.57	0.32	12	0.18	3384.00	48961.00	15530	20241216	-0.39	10560	20240123	46.50	15530	-0.39	20241216	10560	46.50	20240123	15530	-0.39	20241216	10560	46.50	20240123	0.09	N	003300	1000	333 억	1239075	N	N	1	N	N
68	20241218	140144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	15310	40	2	0.26	821786700	53793	292.34	15330	15490	15090	19850	10690	15270	15276.83	4.02	0	11759	15523	15396	15163	15036	14803	15460	15100	334	4580	1000	10990	10	1	30832884	4721	4.52	0.31	12	0.17	3384.00	48961.00	15530	20241216	-1.42	10560	20240123	44.98	15530	-1.42	20241216	10560	44.98	20240123	15530	-1.42	20241216	10560	44.98	20240123	0.09	N	003300	1000	333 억	1239075	N	N	1	N	N
69	20241218	130144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	15430	160	2	1.05	600620320	39390	214.06	15330	15490	15090	19850	10690	15270	15248.04	4.02	0	8798	15523	15396	15163	15036	14803	15460	15100	334	4580	1000	10990	10	1	30832884	4758	4.56	0.32	12	0.13	3384.00	48961.00	15530	20241216	-0.64	10560	20240123	46.12	15530	-0.64	20241216	10560	46.12	20240123	15530	-0.64	20241216	10560	46.12	20240123	0.09	N	003300	1000	333 억	1239075	N	N	1	N	N
70	20241218	120144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	15390	120	2	0.79	571573160	37508	203.84	15330	15420	15090	19850	10690	15270	15238.70	4.02	0	9916	15523	15396	15163	15036	14803	15460	15100	334	4580	1000	10990	10	1	30832884	4745	4.55	0.31	12	0.12	3384.00	48961.00	15530	20241216	-0.90	10560	20240123	45.74	15530	-0.90	20241216	10560	45.74	20240123	15530	-0.90	20241216	10560	45.74	20240123	0.09	N	003300	1000	333 억	1239075	N	N	1	N	N
71	20241218	110144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	15290	20	2	0.13	511885860	33625	182.73	15330	15380	15090	19850	10690	15270	15223.37	4.02	0	9783	15523	15396	15163	15036	14803	15460	15100	334	4580	1000	10990	10	1	30832884	4714	4.52	0.31	12	0.11	3384.00	48961.00	15530	20241216	-1.55	10560	20240123	44.79	15530	-1.55	20241216	10560	44.79	20240123	15530	-1.55	20241216	10560	44.79	20240123	0.09	N	003300	1000	333 억	1239075	N	N	1	N	N
72	20241218	100144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	15200	-70	5	-0.46	413731170	27191	147.77	15330	15380	15090	19850	10690	15270	15215.74	4.02	0	9025	15523	15396	15163	15036	14803	15460	15100	334	4580	1000	10990	10	1	30832884	4687	4.49	0.31	12	0.09	3384.00	48961.00	15530	20241216	-2.12	10560	20240123	43.94	15530	-2.12	20241216	10560	43.94	20240123	15530	-2.12	20241216	10560	43.94	20240123	0.09	N	003300	1000	333 억	1239075	N	N	1	N	N
73	20241218	090145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	15320	50	2	0.33	1410260	92	0.50	15330	15330	15310	19850	10690	15270	15328.91	4.02	0	20	15523	15396	15163	15036	14803	15460	15100	334	4580	1000	10990	10	1	30832884	4724	4.53	0.31	12	0.00	3384.00	48961.00	15530	20241216	-1.35	10560	20240123	45.08	15530	-1.35	20241216	10560	45.08	20240123	15530	-1.35	20241216	10560	45.08	20240123	0.09	N	003300	1000	333 억	1239075	N	N	1	N	N
74	20241217	160143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	15270	-220	5	-1.42	277954030	18401	27.21	15000	15290	14930	20100	10850	15490	15100.57	4.04	0	-6514	16003	15746	15273	15016	14543	15875	15145	334	4610	1000	11150	10	1	30832884	4708	4.51	0.31	12	0.06	3384.00	48961.00	15530	20241216	-1.67	10560	20240123	44.60	15530	-1.67	20241216	10560	44.60	20240123	15530	-1.67	20241216	10560	44.60	20240123	0.09	N	003300	1000	333 억	1245378	N	N	1	N	N
75	20241217	150143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	15270	-220	5	-1.42	245240630	16259	24.04	15000	15290	14930	20100	10850	15490	15083.38	4.04	0	-5736	16003	15746	15273	15016	14543	15875	15145	334	4610	1000	11150	10	1	30832884	4708	4.51	0.31	12	0.05	3384.00	48961.00	15530	20241216	-1.67	10560	20240123	44.60	15530	-1.67	20241216	10560	44.60	20240123	15530	-1.67	20241216	10560	44.60	20240123	0.09	N	003300	1000	333 억	1245378	N	N	11	N	N
76	20241217	140145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	15140	-350	5	-2.26	202635190	13459	19.90	15000	15270	14930	20100	10850	15490	15055.74	4.04	0	-4177	16003	15746	15273	15016	14543	15875	15145	334	4610	1000	11150	10	1	30832884	4668	4.47	0.31	12	0.04	3384.00	48961.00	15530	20241216	-2.51	10560	20240123	43.37	15530	-2.51	20241216	10560	43.37	20240123	15530	-2.51	20241216	10560	43.37	20240123	0.09	N	003300	1000	333 억	1245378	N	N	11	N	N
77	20241217	130141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	15120	-370	5	-2.39	187558560	12463	18.43	15000	15270	14930	20100	10850	15490	15049.23	4.04	0	-3769	16003	15746	15273	15016	14543	15875	15145	334	4610	1000	11150	10	1	30832884	4662	4.47	0.31	12	0.04	3384.00	48961.00	15530	20241216	-2.64	10560	20240123	43.18	15530	-2.64	20241216	10560	43.18	20240123	15530	-2.64	20241216	10560	43.18	20240123	0.09	N	003300	1000	333 억	1245378	N	N	11	N	N
78	20241217	120144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	15110	-380	5	-2.45	168734620	11220	16.59	15000	15270	14930	20100	10850	15490	15038.74	4.04	0	-3226	16003	15746	15273	15016	14543	15875	15145	334	4610	1000	11150	10	1	30832884	4659	4.47	0.31	12	0.04	3384.00	48961.00	15530	20241216	-2.70	10560	20240123	43.09	15530	-2.70	20241216	10560	43.09	20240123	15530	-2.70	20241216	10560	43.09	20240123	0.09	N	003300	1000	333 억	1245378	N	N	11	N	N
79	20241217	110143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	15040	-450	5	-2.91	135769290	9040	13.37	15000	15270	14930	20100	10850	15490	15018.73	4.04	0	-3390	16003	15746	15273	15016	14543	15875	15145	334	4610	1000	11150	10	1	30832884	4637	4.44	0.31	12	0.03	3384.00	48961.00	15530	20241216	-3.16	10560	20240123	42.42	15530	-3.16	20241216	10560	42.42	20240123	15530	-3.16	20241216	10560	42.42	20240123	0.09	N	003300	1000	333 억	1245378	N	N	11	N	N
80	20241217	100144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14950	-540	5	-3.49	89353930	5949	8.80	15000	15270	14930	20100	10850	15490	15019.99	4.04	0	-2508	16003	15746	15273	15016	14543	15875	15145	334	4610	1000	11150	10	1	30832884	4610	4.42	0.31	12	0.02	3384.00	48961.00	15530	20241216	-3.73	10560	20240123	41.57	15530	-3.73	20241216	10560	41.57	20240123	15530	-3.73	20241216	10560	41.57	20240123	0.09	N	003300	1000	333 억	1245378	N	N	11	N	N
81	20241217	090143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	15250	-240	5	-1.55	6008200	400	0.59	15000	15270	15000	20100	10850	15490	15020.50	4.04	0	92	16003	15746	15273	15016	14543	15875	15145	334	4610	1000	11150	10	1	30832884	4702	4.51	0.31	12	0.00	3384.00	48961.00	15530	20241216	-1.80	10560	20240123	44.41	15530	-1.80	20241216	10560	44.41	20240123	15530	-1.80	20241216	10560	44.41	20240123	0.09	N	003300	1000	333 억	1245378	N	N	11	N	N
82	20241216	160143	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	15490	690	2	4.66	1026052380	67303	318.49	14810	15530	14800	19240	10360	14800	15244.55	4.05	0	-7094	15093	14946	14653	14506	14213	15020	14580	334	4440	1000	10650	10	1	30832884	4776	4.58	0.32	12	0.22	3384.00	48961.00	15530	20241216	-0.26	10560	20240123	46.69	15530	-0.26	20241216	10560	46.69	20240123	15530	-0.26	20241216	10560	46.69	20240123	0.09	N	003300	1000	333 억	1250169	N	N	11	N	N
83	20241216	150144	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	15040	240	2	1.62	961651590	63078	298.50	14810	15530	14800	19240	10360	14800	15245.44	4.05	0	-7526	15093	14946	14653	14506	14213	15020	14580	334	4440	1000	10650	10	1	30832884	4637	4.44	0.31	12	0.20	3384.00	48961.00	15530	20241216	-3.16	10560	20240123	42.42	15530	-3.16	20241216	10560	42.42	20240123	15530	-3.16	20241216	10560	42.42	20240123	0.09	N	003300	1000	333 억	1250169	N	N	86	N	N
84	20241216	140143	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	15190	390	2	2.64	843911280	55279	261.59	14810	15530	14800	19240	10360	14800	15266.40	4.05	0	-10718	15093	14946	14653	14506	14213	15020	14580	334	4440	1000	10650	10	1	30832884	4684	4.49	0.31	12	0.18	3384.00	48961.00	15530	20241216	-2.19	10560	20240123	43.84	15530	-2.19	20241216	10560	43.84	20240123	15530	-2.19	20241216	10560	43.84	20240123	0.09	N	003300	1000	333 억	1250169	N	N	86	N	N
85	20241216	130144	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	15270	470	2	3.18	804151130	52669	249.24	14810	15530	14800	19240	10360	14800	15268.02	4.05	0	-10018	15093	14946	14653	14506	14213	15020	14580	334	4440	1000	10650	10	1	30832884	4708	4.51	0.31	12	0.17	3384.00	48961.00	15530	20241216	-1.67	10560	20240123	44.60	15530	-1.67	20241216	10560	44.60	20240123	15530	-1.67	20241216	10560	44.60	20240123	0.09	N	003300	1000	333 억	1250169	N	N	86	N	N
86	20241216	120144	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	15340	540	2	3.65	728464950	47718	225.81	14810	15530	14800	19240	10360	14800	15266.04	4.05	0	-9990	15093	14946	14653	14506	14213	15020	14580	334	4440	1000	10650	10	1	30832884	4730	4.53	0.31	12	0.15	3384.00	48961.00	15530	20241216	-1.22	10560	20240123	45.27	15530	-1.22	20241216	10560	45.27	20240123	15530	-1.22	20241216	10560	45.27	20240123	0.09	N	003300	1000	333 억	1250169	N	N	86	N	N
87	20241216	110143	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	15250	450	2	3.04	667417150	43732	206.95	14810	15530	14800	19240	10360	14800	15261.53	4.05	0	-8263	15093	14946	14653	14506	14213	15020	14580	334	4440	1000	10650	10	1	30832884	4702	4.51	0.31	12	0.14	3384.00	48961.00	15530	20241216	-1.80	10560	20240123	44.41	15530	-1.80	20241216	10560	44.41	20240123	15530	-1.80	20241216	10560	44.41	20240123	0.09	N	003300	1000	333 억	1250169	N	N	86	N	N
88	20241216	100143	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	15390	590	2	3.99	488019260	32033	151.59	14810	15530	14800	19240	10360	14800	15234.89	4.05	0	-5315	15093	14946	14653	14506	14213	15020	14580	334	4440	1000	10650	10	1	30832884	4745	4.55	0.31	12	0.10	3384.00	48961.00	15530	20241216	-0.90	10560	20240123	45.74	15530	-0.90	20241216	10560	45.74	20240123	15530	-0.90	20241216	10560	45.74	20240123	0.09	N	003300	1000	333 억	1250169	N	N	86	N	N
89	20241216	090143	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	14800	0	3	0.00	6188550	418	1.98	14810	14820	14800	19240	10360	14800	14805.14	4.05	0	-332	15093	14946	14653	14506	14213	15020	14580	334	4440	1000	10650	10	1	30832884	4563	4.37	0.30	12	0.00	3384.00	48961.00	14820	20241216	-0.13	10560	20240123	40.15	14820	-0.13	20241216	10560	40.15	20240123	14820	-0.13	20241216	10560	40.15	20240123	0.09	N	003300	1000	333 억	1250169	N	N	86	N	N
90	20241213	160139	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	14800	300	2	2.07	309035250	21132	65.50	14360	14800	14360	18850	10150	14500	14624.04	4.04	0	6573	14766	14632	14366	14232	13966	14700	14300	334	4350	1000	10440	10	1	30832884	4563	4.37	0.30	12	0.07	3384.00	48961.00	14800	20241205	0.00	10560	20240123	40.15	14800	0.00	20241205	10560	40.15	20240123	14800	0.00	20241205	10560	40.15	20240123	0.09	N	003300	1000	333 억	1245292	N	N	86	N	N
91	20241213	150143	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	14680	180	2	1.24	223639510	15324	47.50	14360	14800	14360	18850	10150	14500	14594.07	4.04	0	4094	14766	14632	14366	14232	13966	14700	14300	334	4350	1000	10440	10	1	30832884	4526	4.34	0.30	12	0.05	3384.00	48961.00	14800	20241205	-0.81	10560	20240123	39.02	14800	0.00	20241205	10560	39.02	20240123	14800	-0.81	20241205	10560	39.02	20240123	0.09	N	003300	1000	333 억	1245292	N	N	0	N	N
92	20241213	140144	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	14770	270	2	1.86	193729500	13293	41.20	14360	14800	14360	18850	10150	14500	14573.80	4.04	0	4311	14766	14632	14366	14232	13966	14700	14300	334	4350	1000	10440	10	1	30832884	4554	4.36	0.30	12	0.04	3384.00	48961.00	14800	20241205	-0.20	10560	20240123	39.87	14800	0.00	20241205	10560	39.87	20240123	14800	-0.20	20241205	10560	39.87	20240123	0.09	N	003300	1000	333 억	1245292	N	N	0	N	N
93	20241213	130144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14780	280	2	1.93	171422320	11781	36.52	14360	14780	14360	18850	10150	14500	14550.74	4.04	0	4074	14766	14632	14366	14232	13966	14700	14300	334	4350	1000	10440	10	1	30832884	4557	4.37	0.30	12	0.04	3384.00	48961.00	14800	20241205	-0.14	10560	20240123	39.96	14800	-0.14	20241205	10560	39.96	20240123	14800	-0.14	20241205	10560	39.96	20240123	0.09	N	003300	1000	333 억	1245292	N	N	0	N	N
94	20241213	120144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14680	180	2	1.24	148740700	10240	31.74	14360	14690	14360	18850	10150	14500	14525.46	4.04	0	3789	14766	14632	14366	14232	13966	14700	14300	334	4350	1000	10440	10	1	30832884	4526	4.34	0.30	12	0.03	3384.00	48961.00	14800	20241205	-0.81	10560	20240123	39.02	14800	-0.81	20241205	10560	39.02	20240123	14800	-0.81	20241205	10560	39.02	20240123	0.09	N	003300	1000	333 억	1245292	N	N	0	N	N
95	20241213	110143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14600	100	2	0.69	104144080	7193	22.30	14360	14600	14360	18850	10150	14500	14478.53	4.04	0	2596	14766	14632	14366	14232	13966	14700	14300	334	4350	1000	10440	10	1	30832884	4502	4.31	0.30	12	0.02	3384.00	48961.00	14800	20241205	-1.35	10560	20240123	38.26	14800	-1.35	20241205	10560	38.26	20240123	14800	-1.35	20241205	10560	38.26	20240123	0.09	N	003300	1000	333 억	1245292	N	N	0	N	N
96	20241213	100143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14380	-120	5	-0.83	27546530	1904	5.90	14360	14570	14360	18850	10150	14500	14467.72	4.04	0	384	14766	14632	14366	14232	13966	14700	14300	334	4350	1000	10440	10	1	30832884	4434	4.25	0.29	12	0.01	3384.00	48961.00	14800	20241205	-2.84	10560	20240123	36.17	14800	-2.84	20241205	10560	36.17	20240123	14800	-2.84	20241205	10560	36.17	20240123	0.09	N	003300	1000	333 억	1245292	N	N	0	N	N
97	20241213	090143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14500	0	3	0.00	1423040	99	0.31	14360	14500	14360	18850	10150	14500	14374.14	4.04	0	71	14766	14632	14366	14232	13966	14700	14300	334	4350	1000	10440	10	1	30832884	4471	4.28	0.30	12	0.00	3384.00	48961.00	14800	20241205	-2.03	10560	20240123	37.31	14800	-2.03	20241205	10560	37.31	20240123	14800	-2.03	20241205	10560	37.31	20240123	0.09	N	003300	1000	333 억	1245292	N	N	0	N	N
98	20241212	160143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14500	290	2	2.04	462534330	32261	184.90	14220	14500	14100	18470	9950	14210	14337.26	4.04	0	-5169	14523	14366	14083	13926	13643	14445	14005	334	4260	1000	10230	10	1	30832884	4471	4.28	0.30	12	0.10	3384.00	48961.00	14800	20241205	-2.03	10560	20240123	37.31	14800	-2.03	20241205	10560	37.31	20240123	14800	-2.03	20241205	10560	37.31	20240123	0.09	N	003300	1000	333 억	1246566	N	N	7	N	N
99	20241212	150143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14430	220	2	1.55	413517920	28869	165.46	14220	14440	14100	18470	9950	14210	14323.94	4.04	0	-6717	14523	14366	14083	13926	13643	14445	14005	334	4260	1000	10230	10	1	30832884	4449	4.26	0.29	12	0.09	3384.00	48961.00	14800	20241205	-2.50	10560	20240123	36.65	14800	-2.50	20241205	10560	36.65	20240123	14800	-2.50	20241205	10560	36.65	20240123	0.09	N	003300	1000	333 억	1246566	N	N	7	N	N
100	20241212	140144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14160	-50	5	-0.35	287239190	20076	115.06	14220	14440	14100	18470	9950	14210	14307.59	4.04	0	-5907	14523	14366	14083	13926	13643	14445	14005	334	4260	1000	10230	10	1	30832884	4366	4.18	0.29	12	0.07	3384.00	48961.00	14800	20241205	-4.32	10560	20240123	34.09	14800	-4.32	20241205	10560	34.09	20240123	14800	-4.32	20241205	10560	34.09	20240123	0.09	N	003300	1000	333 억	1246566	N	N	7	N	N
101	20241212	130143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14160	-50	5	-0.35	230760850	16088	92.21	14220	14440	14100	18470	9950	14210	14343.66	4.04	0	-4278	14523	14366	14083	13926	13643	14445	14005	334	4260	1000	10230	10	1	30832884	4366	4.18	0.29	12	0.05	3384.00	48961.00	14800	20241205	-4.32	10560	20240123	34.09	14800	-4.32	20241205	10560	34.09	20240123	14800	-4.32	20241205	10560	34.09	20240123	0.09	N	003300	1000	333 억	1246566	N	N	7	N	N
102	20241212	120142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14330	120	2	0.84	182053540	12659	72.55	14220	14440	14220	18470	9950	14210	14381.35	4.04	0	-3175	14523	14366	14083	13926	13643	14445	14005	334	4260	1000	10230	10	1	30832884	4418	4.23	0.29	12	0.04	3384.00	48961.00	14800	20241205	-3.18	10560	20240123	35.70	14800	-3.18	20241205	10560	35.70	20240123	14800	-3.18	20241205	10560	35.70	20240123	0.09	N	003300	1000	333 억	1246566	N	N	7	N	N
103	20241212	110142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14410	200	2	1.41	143372370	9969	57.14	14220	14440	14220	18470	9950	14210	14381.82	4.04	0	-3089	14523	14366	14083	13926	13643	14445	14005	334	4260	1000	10230	10	1	30832884	4443	4.26	0.29	12	0.03	3384.00	48961.00	14800	20241205	-2.64	10560	20240123	36.46	14800	-2.64	20241205	10560	36.46	20240123	14800	-2.64	20241205	10560	36.46	20240123	0.09	N	003300	1000	333 억	1246566	N	N	7	N	N
104	20241212	100143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14300	90	2	0.63	104181950	7247	41.53	14220	14430	14220	18470	9950	14210	14375.87	4.04	0	-3458	14523	14366	14083	13926	13643	14445	14005	334	4260	1000	10230	10	1	30832884	4409	4.23	0.29	12	0.02	3384.00	48961.00	14800	20241205	-3.38	10560	20240123	35.42	14800	-3.38	20241205	10560	35.42	20240123	14800	-3.38	20241205	10560	35.42	20240123	0.09	N	003300	1000	333 억	1246566	N	N	7	N	N
105	20241212	090143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14320	110	2	0.77	114260	8	0.05	14220	14320	14220	18470	9950	14210	14282.50	4.04	0	5	14523	14366	14083	13926	13643	14445	14005	334	4260	1000	10230	10	1	30832884	4415	4.23	0.29	12	0.00	3384.00	48961.00	14800	20241205	-3.24	10560	20240123	35.61	14800	-3.24	20241205	10560	35.61	20240123	14800	-3.24	20241205	10560	35.61	20240123	0.09	N	003300	1000	333 억	1246566	N	N	7	N	N
106	20241211	160142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14210	370	2	2.67	246324770	17448	92.56	13870	14240	13800	17990	9690	13840	14117.65	4.05	0	-1875	14193	14016	13693	13516	13193	14105	13605	334	4150	1000	9960	10	1	30832884	4381	4.20	0.29	12	0.06	3384.00	48961.00	14800	20241205	-3.99	10560	20240123	34.56	14800	-3.99	20241205	10560	34.56	20240123	14800	-3.99	20241205	10560	34.56	20240123	0.09	N	003300	1000	333 억	1249976	N	N	7	N	N
107	20241211	150133	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14210	370	2	2.67	239816830	16990	90.13	13870	14240	13800	17990	9690	13840	14115.18	4.05	0	-2100	14193	14016	13693	13516	13193	14105	13605	334	4150	1000	9960	10	1	30832884	4381	4.20	0.29	12	0.06	3384.00	48961.00	14800	20241205	-3.99	10560	20240123	34.56	14800	-3.99	20241205	10560	34.56	20240123	14800	-3.99	20241205	10560	34.56	20240123	0.09	N	003300	1000	333 억	1249976	N	N	8	N	N
108	20241211	140142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14200	360	2	2.60	204761390	14517	77.01	13870	14240	13800	17990	9690	13840	14104.94	4.05	0	-1355	14193	14016	13693	13516	13193	14105	13605	334	4150	1000	9960	10	1	30832884	4378	4.20	0.29	12	0.05	3384.00	48961.00	14800	20241205	-4.05	10560	20240123	34.47	14800	-4.05	20241205	10560	34.47	20240123	14800	-4.05	20241205	10560	34.47	20240123	0.09	N	003300	1000	333 억	1249976	N	N	8	N	N
109	20241211	130143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14220	380	2	2.75	190255340	13496	71.59	13870	14240	13800	17990	9690	13840	14097.17	4.05	0	-1620	14193	14016	13693	13516	13193	14105	13605	334	4150	1000	9960	10	1	30832884	4384	4.20	0.29	12	0.04	3384.00	48961.00	14800	20241205	-3.92	10560	20240123	34.66	14800	-3.92	20241205	10560	34.66	20240123	14800	-3.92	20241205	10560	34.66	20240123	0.09	N	003300	1000	333 억	1249976	N	N	8	N	N
110	20241211	120142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14210	370	2	2.67	184246160	13073	69.35	13870	14240	13800	17990	9690	13840	14093.64	4.05	0	-1918	14193	14016	13693	13516	13193	14105	13605	334	4150	1000	9960	10	1	30832884	4381	4.20	0.29	12	0.04	3384.00	48961.00	14800	20241205	-3.99	10560	20240123	34.56	14800	-3.99	20241205	10560	34.56	20240123	14800	-3.99	20241205	10560	34.56	20240123	0.09	N	003300	1000	333 억	1249976	N	N	8	N	N
111	20241211	110143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14150	310	2	2.24	138600770	9855	52.28	13870	14230	13800	17990	9690	13840	14064.01	4.05	0	-2298	14193	14016	13693	13516	13193	14105	13605	334	4150	1000	9960	10	1	30832884	4363	4.18	0.29	12	0.03	3384.00	48961.00	14800	20241205	-4.39	10560	20240123	34.00	14800	-4.39	20241205	10560	34.00	20240123	14800	-4.39	20241205	10560	34.00	20240123	0.09	N	003300	1000	333 억	1249976	N	N	8	N	N
112	20241211	100142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14030	190	2	1.37	51738810	3706	19.66	13870	14230	13800	17990	9690	13840	13960.82	4.05	0	-415	14193	14016	13693	13516	13193	14105	13605	334	4150	1000	9960	10	1	30832884	4326	4.15	0.29	12	0.01	3384.00	48961.00	14800	20241205	-5.20	10560	20240123	32.86	14800	-5.20	20241205	10560	32.86	20240123	14800	-5.20	20241205	10560	32.86	20240123	0.09	N	003300	1000	333 억	1249976	N	N	8	N	N
113	20241211	090143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13840	0	3	0.00	1316960	95	0.50	13870	13870	13840	17990	9690	13840	13862.74	4.05	0	-23	14193	14016	13693	13516	13193	14105	13605	334	4150	1000	9960	10	1	30832884	4267	4.09	0.28	12	0.00	3384.00	48961.00	14800	20241205	-6.49	10560	20240123	31.06	14800	-6.49	20241205	10560	31.06	20240123	14800	-6.49	20241205	10560	31.06	20240123	0.09	N	003300	1000	333 억	1249976	N	N	8	N	N
114	20241210	160143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13840	380	2	2.82	256298150	18813	57.01	13610	13870	13370	17490	9430	13460	13623.46	4.05	0	-7128	14460	13960	13670	13170	12880	13815	13025	334	4030	1000	9690	10	1	30832884	4267	4.09	0.28	12	0.06	3384.00	48961.00	14800	20241205	-6.49	10560	20240123	31.06	14800	-6.49	20241205	10560	31.06	20240123	14800	-6.49	20241205	10560	31.06	20240123	0.09	N	003300	1000	333 억	1248098	N	N	8	N	N
115	20241210	150142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13800	340	2	2.53	229770690	16896	51.20	13610	13840	13370	17490	9430	13460	13599.12	4.05	0	-6760	14460	13960	13670	13170	12880	13815	13025	334	4030	1000	9690	10	1	30832884	4255	4.08	0.28	12	0.05	3384.00	48961.00	14800	20241205	-6.76	10560	20240123	30.68	14800	-6.76	20241205	10560	30.68	20240123	14800	-6.76	20241205	10560	30.68	20240123	0.09	N	003300	1000	333 억	1248098	N	N	0	N	N
116	20241210	140142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13680	220	2	1.63	195646970	14413	43.67	13610	13700	13370	17490	9430	13460	13574.34	4.05	0	-5838	14460	13960	13670	13170	12880	13815	13025	334	4030	1000	9690	10	1	30832884	4218	4.04	0.28	12	0.05	3384.00	48961.00	14800	20241205	-7.57	10560	20240123	29.55	14800	-7.57	20241205	10560	29.55	20240123	14800	-7.57	20241205	10560	29.55	20240123	0.09	N	003300	1000	333 억	1248098	N	N	0	N	N
117	20241210	130142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13550	90	2	0.67	153271630	11299	34.24	13610	13700	13370	17490	9430	13460	13565.06	4.05	0	-3772	14460	13960	13670	13170	12880	13815	13025	334	4030	1000	9690	10	1	30832884	4178	4.00	0.28	12	0.04	3384.00	48961.00	14800	20241205	-8.45	10560	20240123	28.31	14800	-8.45	20241205	10560	28.31	20240123	14800	-8.45	20241205	10560	28.31	20240123	0.09	N	003300	1000	333 억	1248098	N	N	0	N	N
118	20241210	120142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13590	130	2	0.97	105945900	7809	23.66	13610	13700	13370	17490	9430	13460	13567.15	4.05	0	-1339	14460	13960	13670	13170	12880	13815	13025	334	4030	1000	9690	10	1	30832884	4190	4.02	0.28	12	0.03	3384.00	48961.00	14800	20241205	-8.18	10560	20240123	28.69	14800	-8.18	20241205	10560	28.69	20240123	14800	-8.18	20241205	10560	28.69	20240123	0.09	N	003300	1000	333 억	1248098	N	N	0	N	N
119	20241210	110142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13590	130	2	0.97	75009090	5533	16.77	13610	13700	13370	17490	9430	13460	13556.68	4.05	0	362	14460	13960	13670	13170	12880	13815	13025	334	4030	1000	9690	10	1	30832884	4190	4.02	0.28	12	0.02	3384.00	48961.00	14800	20241205	-8.18	10560	20240123	28.69	14800	-8.18	20241205	10560	28.69	20240123	14800	-8.18	20241205	10560	28.69	20240123	0.09	N	003300	1000	333 억	1248098	N	N	0	N	N
120	20241210	100142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13560	100	2	0.74	40844240	3022	9.16	13610	13610	13370	17490	9430	13460	13515.63	4.05	0	-15	14460	13960	13670	13170	12880	13815	13025	334	4030	1000	9690	10	1	30832884	4181	4.01	0.28	12	0.01	3384.00	48961.00	14800	20241205	-8.38	10560	20240123	28.41	14800	-8.38	20241205	10560	28.41	20240123	14800	-8.38	20241205	10560	28.41	20240123	0.09	N	003300	1000	333 억	1248098	N	N	0	N	N
121	20241210	090143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13530	70	2	0.52	311380	23	0.07	13610	13610	13460	17490	9430	13460	13538.26	4.05	0	-9	14460	13960	13670	13170	12880	13815	13025	334	4030	1000	9690	10	1	30832884	4172	4.00	0.28	12	0.00	3384.00	48961.00	14800	20241205	-8.58	10560	20240123	28.12	14800	-8.58	20241205	10560	28.12	20240123	14800	-8.58	20241205	10560	28.12	20240123	0.09	N	003300	1000	333 억	1248098	N	N	0	N	N
122	20241209	160141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13460	-750	5	-5.28	451408360	32998	94.21	14040	14170	13380	18470	9950	14210	13679.87	4.02	0	8016	14930	14570	14310	13950	13690	14440	13820	334	4260	1000	10230	10	1	30832884	4150	3.98	0.27	12	0.11	3384.00	48961.00	14800	20241205	-9.05	10560	20240123	27.46	14800	-9.05	20241205	10560	27.46	20240123	14800	-9.05	20241205	10560	27.46	20240123	0.09	N	003300	1000	333 억	1238778	N	N	0	N	N
123	20241209	150142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13400	-810	5	-5.70	430042790	31405	89.66	14040	14170	13400	18470	9950	14210	13693.45	4.02	0	8157	14930	14570	14310	13950	13690	14440	13820	334	4260	1000	10230	10	1	30832884	4132	3.96	0.27	12	0.10	3384.00	48961.00	14800	20241205	-9.46	10560	20240123	26.89	14800	-9.46	20241205	10560	26.89	20240123	14800	-9.46	20241205	10560	26.89	20240123	0.09	N	003300	1000	333 억	1238778	N	N	0	N	N
124	20241209	140143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13470	-740	5	-5.21	421303140	30754	87.80	14040	14170	13470	18470	9950	14210	13699.13	4.02	0	8433	14930	14570	14310	13950	13690	14440	13820	334	4260	1000	10230	10	1	30832884	4153	3.98	0.28	12	0.10	3384.00	48961.00	14800	20241205	-8.99	10560	20240123	27.56	14800	-8.99	20241205	10560	27.56	20240123	14800	-8.99	20241205	10560	27.56	20240123	0.09	N	003300	1000	333 억	1238778	N	N	0	N	N
125	20241209	130143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13590	-620	5	-4.36	400870560	29242	83.48	14040	14170	13560	18470	9950	14210	13708.73	4.02	0	8802	14930	14570	14310	13950	13690	14440	13820	334	4260	1000	10230	10	1	30832884	4190	4.02	0.28	12	0.09	3384.00	48961.00	14800	20241205	-8.18	10560	20240123	28.69	14800	-8.18	20241205	10560	28.69	20240123	14800	-8.18	20241205	10560	28.69	20240123	0.09	N	003300	1000	333 억	1238778	N	N	0	N	N
126	20241209	120142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13610	-600	5	-4.22	376056390	27416	78.27	14040	14170	13580	18470	9950	14210	13716.68	4.02	0	10033	14930	14570	14310	13950	13690	14440	13820	334	4260	1000	10230	10	1	30832884	4196	4.02	0.28	12	0.09	3384.00	48961.00	14800	20241205	-8.04	10560	20240123	28.88	14800	-8.04	20241205	10560	28.88	20240123	14800	-8.04	20241205	10560	28.88	20240123	0.09	N	003300	1000	333 억	1238778	N	N	0	N	N
127	20241209	110143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13690	-520	5	-3.66	201413690	14607	41.70	14040	14170	13680	18470	9950	14210	13788.85	4.02	0	2936	14930	14570	14310	13950	13690	14440	13820	334	4260	1000	10230	10	1	30832884	4221	4.05	0.28	12	0.05	3384.00	48961.00	14800	20241205	-7.50	10560	20240123	29.64	14800	-7.50	20241205	10560	29.64	20240123	14800	-7.50	20241205	10560	29.64	20240123	0.09	N	003300	1000	333 억	1238778	N	N	0	N	N
128	20241209	100142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13780	-430	5	-3.03	148847990	10776	30.76	14040	14170	13690	18470	9950	14210	13812.92	4.02	0	2574	14930	14570	14310	13950	13690	14440	13820	334	4260	1000	10230	10	1	30832884	4249	4.07	0.28	12	0.03	3384.00	48961.00	14800	20241205	-6.89	10560	20240123	30.49	14800	-6.89	20241205	10560	30.49	20240123	14800	-6.89	20241205	10560	30.49	20240123	0.09	N	003300	1000	333 억	1238778	N	N	0	N	N
129	20241209	090142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14170	-40	5	-0.28	155350	11	0.03	14040	14170	14040	18470	9950	14210	14122.73	4.02	0	9	14930	14570	14310	13950	13690	14440	13820	334	4260	1000	10230	10	1	30832884	4369	4.19	0.29	12	0.00	3384.00	48961.00	14800	20241205	-4.26	10560	20240123	34.19	14800	-4.26	20241205	10560	34.19	20240123	14800	-4.26	20241205	10560	34.19	20240123	0.09	N	003300	1000	333 억	1238778	N	N	0	N	N
130	20241206	160142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14210	-260	5	-1.80	496219070	34944	236.70	14470	14670	14050	18810	10130	14470	14200.41	4.01	0	1840	14936	14702	14566	14332	14196	14635	14265	334	4340	1000	10410	10	1	30832884	4381	4.20	0.29	12	0.11	3384.00	48961.00	14800	20241205	-3.99	10560	20240123	34.56	14800	-3.99	20241205	10560	34.56	20240123	14800	-3.99	20241205	10560	34.56	20240123	0.10	N	003300	1000	333 억	1237810	N	N	1	N	N
131	20241206	150141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14200	-270	5	-1.87	489157670	34447	233.33	14470	14670	14050	18810	10130	14470	14200.30	4.01	0	1789	14936	14702	14566	14332	14196	14635	14265	334	4340	1000	10410	10	1	30832884	4378	4.20	0.29	12	0.11	3384.00	48961.00	14800	20241205	-4.05	10560	20240123	34.47	14800	-4.05	20241205	10560	34.47	20240123	14800	-4.05	20241205	10560	34.47	20240123	0.10	N	003300	1000	333 억	1237810	N	N	1	N	N
132	20241206	140141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14230	-240	5	-1.66	399131320	28099	190.33	14470	14670	14050	18810	10130	14470	14204.47	4.01	0	1865	14936	14702	14566	14332	14196	14635	14265	334	4340	1000	10410	10	1	30832884	4388	4.21	0.29	12	0.09	3384.00	48961.00	14800	20241205	-3.85	10560	20240123	34.75	14800	-3.85	20241205	10560	34.75	20240123	14800	-3.85	20241205	10560	34.75	20240123	0.10	N	003300	1000	333 억	1237810	N	N	1	N	N
133	20241206	130141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14220	-250	5	-1.73	295040830	20758	140.61	14470	14670	14050	18810	10130	14470	14213.36	4.01	0	395	14936	14702	14566	14332	14196	14635	14265	334	4340	1000	10410	10	1	30832884	4384	4.20	0.29	12	0.07	3384.00	48961.00	14800	20241205	-3.92	10560	20240123	34.66	14800	-3.92	20241205	10560	34.66	20240123	14800	-3.92	20241205	10560	34.66	20240123	0.10	N	003300	1000	333 억	1237810	N	N	1	N	N
134	20241206	120142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14310	-160	5	-1.11	277702630	19544	132.39	14470	14670	14050	18810	10130	14470	14209.10	4.01	0	1145	14936	14702	14566	14332	14196	14635	14265	334	4340	1000	10410	10	1	30832884	4412	4.23	0.29	12	0.06	3384.00	48961.00	14800	20241205	-3.31	10560	20240123	35.51	14800	-3.31	20241205	10560	35.51	20240123	14800	-3.31	20241205	10560	35.51	20240123	0.10	N	003300	1000	333 억	1237810	N	N	1	N	N
135	20241206	110142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14170	-300	5	-2.07	208092130	14658	99.29	14470	14670	14050	18810	10130	14470	14196.49	4.01	0	2324	14936	14702	14566	14332	14196	14635	14265	334	4340	1000	10410	10	1	30832884	4369	4.19	0.29	12	0.05	3384.00	48961.00	14800	20241205	-4.26	10560	20240123	34.19	14800	-4.26	20241205	10560	34.19	20240123	14800	-4.26	20241205	10560	34.19	20240123	0.10	N	003300	1000	333 억	1237810	N	N	1	N	N
136	20241206	100141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14290	-180	5	-1.24	41572010	2897	19.62	14470	14670	14280	18810	10130	14470	14350.02	4.01	0	-263	14936	14702	14566	14332	14196	14635	14265	334	4340	1000	10410	10	1	30832884	4406	4.22	0.29	12	0.01	3384.00	48961.00	14800	20241205	-3.45	10560	20240123	35.32	14800	-3.45	20241205	10560	35.32	20240123	14800	-3.45	20241205	10560	35.32	20240123	0.10	N	003300	1000	333 억	1237810	N	N	1	N	N
137	20241206	090141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14650	180	2	1.24	893390	61	0.41	14470	14670	14470	18810	10130	14470	14645.74	4.01	0	-11	14936	14702	14566	14332	14196	14635	14265	334	4340	1000	10410	10	1	30832884	4517	4.33	0.30	12	0.00	3384.00	48961.00	14800	20241205	-1.01	10560	20240123	38.73	14800	-1.01	20241205	10560	38.73	20240123	14800	-1.01	20241205	10560	38.73	20240123	0.10	N	003300	1000	333 억	1237810	N	N	1	N	N
138	20241205	160141	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	14470	-170	5	-1.16	213390510	14703	38.58	14690	14800	14430	19030	10250	14640	14513.43	4.03	0	-4134	15073	14856	14513	14296	13953	14965	14405	334	4390	1000	10540	10	1	30832884	4462	4.28	0.30	12	0.05	3384.00	48961.00	14800	20241205	-2.23	10560	20240123	37.03	14800	-2.23	20241205	10560	37.03	20240123	14800	-2.23	20241205	10560	37.03	20240123	0.10	N	003300	1000	333 억	1241459	N	N	1	N	N
139	20241205	150140	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	14550	-90	5	-0.61	187732050	12932	33.93	14690	14800	14430	19030	10250	14640	14516.86	4.03	0	-3156	15073	14856	14513	14296	13953	14965	14405	334	4390	1000	10540	10	1	30832884	4486	4.30	0.30	12	0.04	3384.00	48961.00	14800	20241205	-1.69	10560	20240123	37.78	14800	-1.69	20241205	10560	37.78	20240123	14800	-1.69	20241205	10560	37.78	20240123	0.10	N	003300	1000	333 억	1241459	N	N	0	N	N
140	20241205	140140	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	14480	-160	5	-1.09	161649330	11133	29.21	14690	14800	14430	19030	10250	14640	14519.84	4.03	0	-2691	15073	14856	14513	14296	13953	14965	14405	334	4390	1000	10540	10	1	30832884	4465	4.28	0.30	12	0.04	3384.00	48961.00	14800	20241205	-2.16	10560	20240123	37.12	14800	-2.16	20241205	10560	37.12	20240123	14800	-2.16	20241205	10560	37.12	20240123	0.10	N	003300	1000	333 억	1241459	N	N	0	N	N
141	20241205	130141	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	14490	-150	5	-1.02	150217490	10344	27.14	14690	14800	14430	19030	10250	14640	14522.19	4.03	0	-2528	15073	14856	14513	14296	13953	14965	14405	334	4390	1000	10540	10	1	30832884	4468	4.28	0.30	12	0.03	3384.00	48961.00	14800	20241205	-2.09	10560	20240123	37.22	14800	-2.09	20241205	10560	37.22	20240123	14800	-2.09	20241205	10560	37.22	20240123	0.10	N	003300	1000	333 억	1241459	N	N	0	N	N
142	20241205	120141	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	14480	-160	5	-1.09	127417960	8771	23.01	14690	14800	14430	19030	10250	14640	14527.19	4.03	0	-2128	15073	14856	14513	14296	13953	14965	14405	334	4390	1000	10540	10	1	30832884	4465	4.28	0.30	12	0.03	3384.00	48961.00	14800	20241205	-2.16	10560	20240123	37.12	14800	-2.16	20241205	10560	37.12	20240123	14800	-2.16	20241205	10560	37.12	20240123	0.10	N	003300	1000	333 억	1241459	N	N	0	N	N
143	20241205	110140	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	14480	-160	5	-1.09	108685650	7477	19.62	14690	14800	14430	19030	10250	14640	14536.00	4.03	0	-2018	15073	14856	14513	14296	13953	14965	14405	334	4390	1000	10540	10	1	30832884	4465	4.28	0.30	12	0.02	3384.00	48961.00	14800	20241205	-2.16	10560	20240123	37.12	14800	-2.16	20241205	10560	37.12	20240123	14800	-2.16	20241205	10560	37.12	20240123	0.10	N	003300	1000	333 억	1241459	N	N	0	N	N
144	20241205	100140	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	14470	-170	5	-1.16	63432930	4355	11.43	14690	14800	14430	19030	10250	14640	14565.54	4.03	0	-771	15073	14856	14513	14296	13953	14965	14405	334	4390	1000	10540	10	1	30832884	4462	4.28	0.30	12	0.01	3384.00	48961.00	14800	20241205	-2.23	10560	20240123	37.03	14800	-2.23	20241205	10560	37.03	20240123	14800	-2.23	20241205	10560	37.03	20240123	0.10	N	003300	1000	333 억	1241459	N	N	0	N	N
145	20241205	090140	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	14670	30	2	0.20	3027400	206	0.54	14690	14740	14650	19030	10250	14640	14696.12	4.03	0	9	15073	14856	14513	14296	13953	14965	14405	334	4390	1000	10540	10	1	30832884	4523	4.34	0.30	12	0.00	3384.00	48961.00	14740	20241205	-0.47	10560	20240123	38.92	14740	-0.47	20241205	10560	38.92	20240123	14740	-0.47	20241205	10560	38.92	20240123	0.10	N	003300	1000	333 억	1241459	N	N	0	N	N
146	20241204	160139	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	14640	260	2	1.81	553945070	38103	99.87	14370	14730	14170	18690	10070	14380	14538.05	4.04	0	2369	14786	14582	14266	14062	13746	14685	14165	334	4310	1000	10350	10	1	30832884	4514	4.33	0.30	12	0.12	3384.00	48961.00	14730	20241204	-0.61	10560	20240123	38.64	14730	-0.61	20241204	10560	38.64	20240123	14730	-0.61	20241204	10560	38.64	20240123	0.10	N	003300	1000	333 억	1245708	N	N	19	N	N
147	20241204	150140	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	14620	240	2	1.67	522837140	35976	94.29	14370	14730	14170	18690	10070	14380	14532.94	4.04	0	2570	14786	14582	14266	14062	13746	14685	14165	334	4310	1000	10350	10	1	30832884	4508	4.32	0.30	12	0.12	3384.00	48961.00	14730	20241204	-0.75	10560	20240123	38.45	14730	-0.75	20241204	10560	38.45	20240123	14730	-0.75	20241204	10560	38.45	20240123	0.10	N	003300	1000	333 억	1245708	N	N	19	N	N
148	20241204	140139	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	14640	260	2	1.81	478511300	32943	86.34	14370	14730	14170	18690	10070	14380	14525.43	4.04	0	2182	14786	14582	14266	14062	13746	14685	14165	334	4310	1000	10350	10	1	30832884	4514	4.33	0.30	12	0.11	3384.00	48961.00	14730	20241204	-0.61	10560	20240123	38.64	14730	-0.61	20241204	10560	38.64	20240123	14730	-0.61	20241204	10560	38.64	20240123	0.10	N	003300	1000	333 억	1245708	N	N	19	N	N
149	20241204	130140	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	14550	170	2	1.18	420114740	28930	75.83	14370	14730	14170	18690	10070	14380	14521.77	4.04	0	987	14786	14582	14266	14062	13746	14685	14165	334	4310	1000	10350	10	1	30832884	4486	4.30	0.30	12	0.09	3384.00	48961.00	14730	20241204	-1.22	10560	20240123	37.78	14730	-1.22	20241204	10560	37.78	20240123	14730	-1.22	20241204	10560	37.78	20240123	0.10	N	003300	1000	333 억	1245708	N	N	19	N	N
150	20241204	120139	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	14580	200	2	1.39	281380300	19398	50.84	14370	14730	14170	18690	10070	14380	14505.63	4.04	0	121	14786	14582	14266	14062	13746	14685	14165	334	4310	1000	10350	10	1	30832884	4495	4.31	0.30	12	0.06	3384.00	48961.00	14730	20241204	-1.02	10560	20240123	38.07	14730	-1.02	20241204	10560	38.07	20240123	14730	-1.02	20241204	10560	38.07	20240123	0.10	N	003300	1000	333 억	1245708	N	N	19	N	N
151	20241204	110137	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	14530	150	2	1.04	185909950	12852	33.69	14370	14730	14170	18690	10070	14380	14465.45	4.04	0	-1009	14786	14582	14266	14062	13746	14685	14165	334	4310	1000	10350	10	1	30832884	4480	4.29	0.30	12	0.04	3384.00	48961.00	14730	20241204	-1.36	10560	20240123	37.59	14730	-1.36	20241204	10560	37.59	20240123	14730	-1.36	20241204	10560	37.59	20240123	0.10	N	003300	1000	333 억	1245708	N	N	19	N	N
152	20241204	100139	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14290	-90	5	-0.63	27475430	1926	5.05	14370	14380	14170	18690	10070	14380	14265.54	4.04	0	218	14786	14582	14266	14062	13746	14685	14165	334	4310	1000	10350	10	1	30832884	4406	4.22	0.29	12	0.01	3384.00	48961.00	14570	20240827	-1.92	10560	20240123	35.32	14570	-1.92	20240827	10560	35.32	20240123	14570	-1.92	20240827	10560	35.32	20240123	0.10	N	003300	1000	333 억	1245708	N	N	19	N	N
153	20241204	090141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14370	-10	5	-0.07	2126800	148	0.39	14370	14380	14370	18690	10070	14380	14370.27	4.04	0	53	14786	14582	14266	14062	13746	14685	14165	334	4310	1000	10350	10	1	30832884	4431	4.25	0.29	12	0.00	3384.00	48961.00	14570	20240827	-1.37	10560	20240123	36.08	14570	-1.37	20240827	10560	36.08	20240123	14570	-1.37	20240827	10560	36.08	20240123	0.10	N	003300	1000	333 억	1245708	N	N	19	N	N
154	20241203	160143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14380	320	2	2.28	540969010	38153	109.03	13950	14470	13950	18270	9850	14060	14178.93	4.05	0	-8697	14340	14200	13970	13830	13600	14085	13715	334	4210	1000	10120	10	1	30832884	4434	4.25	0.29	12	0.12	3384.00	48961.00	14570	20240827	-1.30	10560	20240123	36.17	14570	-1.30	20240827	10560	36.17	20240123	14570	-1.30	20240827	10560	36.17	20240123	0.10	N	003300	1000	333 억	1249883	N	N	19	N	N
155	20241203	150145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14360	300	2	2.13	438832410	31066	88.78	13950	14360	13950	18270	9850	14060	14125.81	4.05	0	-6326	14340	14200	13970	13830	13600	14085	13715	334	4210	1000	10120	10	1	30832884	4428	4.24	0.29	12	0.10	3384.00	48961.00	14570	20240827	-1.44	10560	20240123	35.98	14570	-1.44	20240827	10560	35.98	20240123	14570	-1.44	20240827	10560	35.98	20240123	0.10	N	003300	1000	333 억	1249883	N	N	8	N	N
156	20241203	140142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14100	40	2	0.28	228053130	16184	46.25	13950	14220	13950	18270	9850	14060	14091.27	4.05	0	-4072	14340	14200	13970	13830	13600	14085	13715	334	4210	1000	10120	10	1	30832884	4347	4.17	0.29	12	0.05	3384.00	48961.00	14570	20240827	-3.23	10560	20240123	33.52	14570	-3.23	20240827	10560	33.52	20240123	14570	-3.23	20240827	10560	33.52	20240123	0.10	N	003300	1000	333 억	1249883	N	N	8	N	N
157	20241203	130144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14080	20	2	0.14	203750680	14459	41.32	13950	14220	13950	18270	9850	14060	14091.62	4.05	0	-2804	14340	14200	13970	13830	13600	14085	13715	334	4210	1000	10120	10	1	30832884	4341	4.16	0.29	12	0.05	3384.00	48961.00	14570	20240827	-3.36	10560	20240123	33.33	14570	-3.36	20240827	10560	33.33	20240123	14570	-3.36	20240827	10560	33.33	20240123	0.10	N	003300	1000	333 억	1249883	N	N	8	N	N
158	20241203	120148	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14030	-30	5	-0.21	174766210	12398	35.43	13950	14220	13950	18270	9850	14060	14096.32	4.05	0	-1559	14340	14200	13970	13830	13600	14085	13715	334	4210	1000	10120	10	1	30832884	4326	4.15	0.29	12	0.04	3384.00	48961.00	14570	20240827	-3.71	10560	20240123	32.86	14570	-3.71	20240827	10560	32.86	20240123	14570	-3.71	20240827	10560	32.86	20240123	0.10	N	003300	1000	333 억	1249883	N	N	8	N	N
159	20241203	110141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14100	40	2	0.28	73221640	5212	14.89	13950	14160	13950	18270	9850	14060	14048.66	4.05	0	-517	14340	14200	13970	13830	13600	14085	13715	334	4210	1000	10120	10	1	30832884	4347	4.17	0.29	12	0.02	3384.00	48961.00	14570	20240827	-3.23	10560	20240123	33.52	14570	-3.23	20240827	10560	33.52	20240123	14570	-3.23	20240827	10560	33.52	20240123	0.10	N	003300	1000	333 억	1249883	N	N	8	N	N
160	20241203	100139	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13990	-70	5	-0.50	37986270	2705	7.73	13950	14080	13950	18270	9850	14060	14042.98	4.05	0	-496	14340	14200	13970	13830	13600	14085	13715	334	4210	1000	10120	10	1	30832884	4314	4.13	0.29	12	0.01	3384.00	48961.00	14570	20240827	-3.98	10560	20240123	32.48	14570	-3.98	20240827	10560	32.48	20240123	14570	-3.98	20240827	10560	32.48	20240123	0.10	N	003300	1000	333 억	1249883	N	N	8	N	N
161	20241203	090140	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14070	10	2	0.07	70230	5	0.01	13950	14070	13950	18270	9850	14060	14046.00	4.05	0	4	14340	14200	13970	13830	13600	14085	13715	334	4210	1000	10120	10	1	30832884	4338	4.16	0.29	12	0.00	3384.00	48961.00	14570	20240827	-3.43	10560	20240123	33.24	14570	-3.43	20240827	10560	33.24	20240123	14570	-3.43	20240827	10560	33.24	20240123	0.10	N	003300	1000	333 억	1249883	N	N	8	N	N
162	20241202	160137	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14060	-40	5	-0.28	487292020	34993	156.88	14100	14110	13740	18330	9870	14100	13925.41	4.05	0	2815	14493	14296	14103	13906	13713	14200	13810	334	4230	1000	10150	10	1	30832884	4335	4.15	0.29	12	0.11	3384.00	48961.00	14570	20240827	-3.50	10560	20240123	33.14	14570	-3.50	20240827	10560	33.14	20240123	14570	-3.50	20240827	10560	33.14	20240123	0.10	N	003300	1000	333 억	1247568	N	N	8	N	N
163	20241202	150141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13990	-110	5	-0.78	479321550	34424	154.33	14100	14110	13740	18330	9870	14100	13924.05	4.05	0	2941	14493	14296	14103	13906	13713	14200	13810	334	4230	1000	10150	10	1	30832884	4314	4.13	0.29	12	0.11	3384.00	48961.00	14570	20240827	-3.98	10560	20240123	32.48	14570	-3.98	20240827	10560	32.48	20240123	14570	-3.98	20240827	10560	32.48	20240123	0.10	N	003300	1000	333 억	1247568	N	N	0	N	N
164	20241202	140141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14070	-30	5	-0.21	388974470	27983	125.45	14100	14110	13740	18330	9870	14100	13900.38	4.05	0	2879	14493	14296	14103	13906	13713	14200	13810	334	4230	1000	10150	10	1	30832884	4338	4.16	0.29	12	0.09	3384.00	48961.00	14570	20240827	-3.43	10560	20240123	33.24	14570	-3.43	20240827	10560	33.24	20240123	14570	-3.43	20240827	10560	33.24	20240123	0.10	N	003300	1000	333 억	1247568	N	N	0	N	N
165	20241202	130143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14050	-50	5	-0.35	379939300	27341	122.57	14100	14110	13740	18330	9870	14100	13896.32	4.05	0	2826	14493	14296	14103	13906	13713	14200	13810	334	4230	1000	10150	10	1	30832884	4332	4.15	0.29	12	0.09	3384.00	48961.00	14570	20240827	-3.57	10560	20240123	33.05	14570	-3.57	20240827	10560	33.05	20240123	14570	-3.57	20240827	10560	33.05	20240123	0.10	N	003300	1000	333 억	1247568	N	N	0	N	N
166	20241202	120145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14000	-100	5	-0.71	338060960	24357	109.19	14100	14110	13740	18330	9870	14100	13879.42	4.05	0	3367	14493	14296	14103	13906	13713	14200	13810	334	4230	1000	10150	10	1	30832884	4317	4.14	0.29	12	0.08	3384.00	48961.00	14570	20240827	-3.91	10560	20240123	32.58	14570	-3.91	20240827	10560	32.58	20240123	14570	-3.91	20240827	10560	32.58	20240123	0.10	N	003300	1000	333 억	1247568	N	N	0	N	N
167	20241202	110137	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13970	-130	5	-0.92	312600270	22535	101.03	14100	14110	13740	18330	9870	14100	13871.77	4.05	0	4929	14493	14296	14103	13906	13713	14200	13810	334	4230	1000	10150	10	1	30832884	4307	4.13	0.29	12	0.07	3384.00	48961.00	14570	20240827	-4.12	10560	20240123	32.29	14570	-4.12	20240827	10560	32.29	20240123	14570	-4.12	20240827	10560	32.29	20240123	0.10	N	003300	1000	333 억	1247568	N	N	0	N	N
168	20241202	100138	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13900	-200	5	-1.42	229954040	16613	74.48	14100	14110	13740	18330	9870	14100	13841.81	4.05	0	9237	14493	14296	14103	13906	13713	14200	13810	334	4230	1000	10150	10	1	30832884	4286	4.11	0.28	12	0.05	3384.00	48961.00	14570	20240827	-4.60	10560	20240123	31.63	14570	-4.60	20240827	10560	31.63	20240123	14570	-4.60	20240827	10560	31.63	20240123	0.10	N	003300	1000	333 억	1247568	N	N	0	N	N
169	20241202	090139	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14100	0	3	0.00	2227850	158	0.71	14100	14110	14100	18330	9870	14100	14100.32	4.05	0	-36	14493	14296	14103	13906	13713	14200	13810	334	4230	1000	10150	10	1	30832884	4347	4.17	0.29	12	0.00	3384.00	48961.00	14570	20240827	-3.23	10560	20240123	33.52	14570	-3.23	20240827	10560	33.52	20240123	14570	-3.23	20240827	10560	33.52	20240123	0.10	N	003300	1000	333 억	1247568	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History