KissMeData/004870/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

2024-11-17 15:27:48 +09:00

64 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	20231229	160208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	468	-7	5	-1.47	203660759	436300	440.44	468	475	459	617	333	475	466.70	0.97	62035	62057	486	480	471	465	456	483	468	558	142	500	330	1	1	111611693	522	0.96	0.31	12	0.39	485.00	1505.00	745	20230119	-37.18	425	20231024	10.12	745	-37.18	20230119	425	10.12	20231024	745	-37.18	20230119	425	10.12	20231024	0.21	N	004870	500	558 억	1086266	N	N	29	N	N
3	20231229	150207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	468	-7	5	-1.47	203660759	436300	440.44	468	475	459	617	333	475	466.70	0.97	62035	62057	486	480	471	465	456	483	468	558	142	500	330	1	1	111611693	522	0.96	0.31	12	0.39	485.00	1505.00	745	20230119	-37.18	425	20231024	10.12	745	-37.18	20230119	425	10.12	20231024	745	-37.18	20230119	425	10.12	20231024	0.21	N	004870	500	558 억	1086266	N	N	29	N	N
4	20231229	140206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	468	-7	5	-1.47	203660759	436300	440.44	468	475	459	617	333	475	466.70	0.97	62035	62057	486	480	471	465	456	483	468	558	142	500	330	1	1	111611693	522	0.96	0.31	12	0.39	485.00	1505.00	745	20230119	-37.18	425	20231024	10.12	745	-37.18	20230119	425	10.12	20231024	745	-37.18	20230119	425	10.12	20231024	0.21	N	004870	500	558 억	1086266	N	N	29	N	N
5	20231229	130208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	468	-7	5	-1.47	203660759	436300	440.44	468	475	459	617	333	475	466.70	0.97	62035	62057	486	480	471	465	456	483	468	558	142	500	330	1	1	111611693	522	0.96	0.31	12	0.39	485.00	1505.00	745	20230119	-37.18	425	20231024	10.12	745	-37.18	20230119	425	10.12	20231024	745	-37.18	20230119	425	10.12	20231024	0.21	N	004870	500	558 억	1086266	N	N	29	N	N
6	20231229	120207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	468	-7	5	-1.47	203660759	436300	440.44	468	475	459	617	333	475	466.70	0.97	62035	62057	486	480	471	465	456	483	468	558	142	500	330	1	1	111611693	522	0.96	0.31	12	0.39	485.00	1505.00	745	20230119	-37.18	425	20231024	10.12	745	-37.18	20230119	425	10.12	20231024	745	-37.18	20230119	425	10.12	20231024	0.21	N	004870	500	558 억	1086266	N	N	29	N	N
7	20231229	110202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	468	-7	5	-1.47	203660759	436300	440.44	468	475	459	617	333	475	466.70	0.97	62035	62057	486	480	471	465	456	483	468	558	142	500	330	1	1	111611693	522	0.96	0.31	12	0.39	485.00	1505.00	745	20230119	-37.18	425	20231024	10.12	745	-37.18	20230119	425	10.12	20231024	745	-37.18	20230119	425	10.12	20231024	0.21	N	004870	500	558 억	1086266	N	N	29	N	N
8	20231229	100203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	468	-7	5	-1.47	203660759	436300	440.44	468	475	459	617	333	475	466.70	0.97	62035	62057	486	480	471	465	456	483	468	558	142	500	330	1	1	111611693	522	0.96	0.31	12	0.39	485.00	1505.00	745	20230119	-37.18	425	20231024	10.12	745	-37.18	20230119	425	10.12	20231024	745	-37.18	20230119	425	10.12	20231024	0.21	N	004870	500	558 억	1086266	N	N	29	N	N
9	20231229	090203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	468	-7	5	-1.47	203660759	436300	440.44	468	475	459	617	333	475	466.70	0.97	62035	62057	486	480	471	465	456	483	468	558	142	500	330	1	1	111611693	522	0.96	0.31	12	0.39	485.00	1505.00	745	20230119	-37.18	425	20231024	10.12	745	-37.18	20230119	425	10.12	20231024	745	-37.18	20230119	425	10.12	20231024	0.21	N	004870	500	558 억	1086266	N	N	29	N	N
10	20231228	160201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	468	-7	5	-1.47	202317190	433507	437.62	468	475	459	617	333	475	466.70	0.92	0	62057	486	480	471	465	456	483	468	558	142	500	330	1	1	111611693	522	0.96	0.31	12	0.39	485.00	1505.00	745	20230119	-37.18	425	20231024	10.12	745	-37.18	20230119	425	10.12	20231024	745	-37.18	20230119	425	10.12	20231024	0.21	N	004870	500	558 억	1024231	N	N	29	N	N
11	20231228	150203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	466	-9	5	-1.89	182816259	391928	395.65	468	475	459	617	333	475	466.45	0.92	0	58940	486	480	471	465	456	483	468	558	142	500	330	1	1	111611693	520	0.96	0.31	12	0.35	485.00	1505.00	745	20230119	-37.45	425	20231024	9.65	745	-37.45	20230119	425	9.65	20231024	745	-37.45	20230119	425	9.65	20231024	0.21	N	004870	500	558 억	1024231	N	N	15	N	N
12	20231228	140202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	473	-2	5	-0.42	121582940	260021	262.49	468	475	459	617	333	475	467.59	0.92	0	39846	486	480	471	465	456	483	468	558	142	500	330	1	1	111611693	528	0.98	0.31	12	0.23	485.00	1505.00	745	20230119	-36.51	425	20231024	11.29	745	-36.51	20230119	425	11.29	20231024	745	-36.51	20230119	425	11.29	20231024	0.21	N	004870	500	558 억	1024231	N	N	15	N	N
13	20231228	130201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	474	-1	5	-0.21	99238328	212549	214.57	468	475	459	617	333	475	466.90	0.92	0	27032	486	480	471	465	456	483	468	558	142	500	330	1	1	111611693	529	0.98	0.31	12	0.19	485.00	1505.00	745	20230119	-36.38	425	20231024	11.53	745	-36.38	20230119	425	11.53	20231024	745	-36.38	20230119	425	11.53	20231024	0.21	N	004870	500	558 억	1024231	N	N	15	N	N
14	20231228	120202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	472	-3	5	-0.63	82822350	177775	179.46	468	475	459	617	333	475	465.88	0.92	0	21491	486	480	471	465	456	483	468	558	142	500	330	1	1	111611693	527	0.97	0.31	12	0.16	485.00	1505.00	745	20230119	-36.64	425	20231024	11.06	745	-36.64	20230119	425	11.06	20231024	745	-36.64	20230119	425	11.06	20231024	0.21	N	004870	500	558 억	1024231	N	N	15	N	N
15	20231228	110202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	471	-4	5	-0.84	65144527	140290	141.62	468	475	459	617	333	475	464.36	0.92	0	14187	486	480	471	465	456	483	468	558	142	500	330	1	1	111611693	526	0.97	0.31	12	0.13	485.00	1505.00	745	20230119	-36.78	425	20231024	10.82	745	-36.78	20230119	425	10.82	20231024	745	-36.78	20230119	425	10.82	20231024	0.21	N	004870	500	558 억	1024231	N	N	15	N	N
16	20231228	100201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	470	-5	5	-1.05	57438774	123874	125.05	468	475	459	617	333	475	463.69	0.92	0	11623	486	480	471	465	456	483	468	558	142	500	330	1	1	111611693	525	0.97	0.31	12	0.11	485.00	1505.00	745	20230119	-36.91	425	20231024	10.59	745	-36.91	20230119	425	10.59	20231024	745	-36.91	20230119	425	10.59	20231024	0.21	N	004870	500	558 억	1024231	N	N	15	N	N
17	20231228	090201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	468	-7	5	-1.47	486720	1040	1.05	468	468	468	617	333	475	468.00	0.92	0	75	486	480	471	465	456	483	468	558	142	500	330	1	1	111611693	522	0.96	0.31	12	0.00	485.00	1505.00	745	20230119	-37.18	425	20231024	10.12	745	-37.18	20230119	425	10.12	20231024	745	-37.18	20230119	425	10.12	20231024	0.21	N	004870	500	558 억	1024231	N	N	15	N	N
18	20231227	160202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	475	8	2	1.71	45949438	97643	15.00	465	477	462	607	327	467	470.59	0.91	0	10911	489	477	465	453	441	472	448	558	140	500	320	1	1	111611693	530	0.98	0.32	12	0.09	485.00	1505.00	745	20230119	-36.24	425	20231024	11.76	745	-36.24	20230119	425	11.76	20231024	745	-36.24	20230119	425	11.76	20231024	0.21	N	004870	500	558 억	1013577	N	N	15	N	N
19	20231227	150202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	475	8	2	1.71	45585115	96876	14.88	465	477	462	607	327	467	470.55	0.91	0	10840	489	477	465	453	441	472	448	558	140	500	320	1	1	111611693	530	0.98	0.32	12	0.09	485.00	1505.00	745	20230119	-36.24	425	20231024	11.76	745	-36.24	20230119	425	11.76	20231024	745	-36.24	20230119	425	11.76	20231024	0.21	N	004870	500	558 억	1013577	N	N	0	N	N
20	20231227	140202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	475	8	2	1.71	38407376	81742	12.55	465	477	462	607	327	467	469.86	0.91	0	10413	489	477	465	453	441	472	448	558	140	500	320	1	1	111611693	530	0.98	0.32	12	0.07	485.00	1505.00	745	20230119	-36.24	425	20231024	11.76	745	-36.24	20230119	425	11.76	20231024	745	-36.24	20230119	425	11.76	20231024	0.21	N	004870	500	558 억	1013577	N	N	0	N	N
21	20231227	130200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	474	7	2	1.50	31727901	67604	10.38	465	477	462	607	327	467	469.32	0.91	0	7642	489	477	465	453	441	472	448	558	140	500	320	1	1	111611693	529	0.98	0.31	12	0.06	485.00	1505.00	745	20230119	-36.38	425	20231024	11.53	745	-36.38	20230119	425	11.53	20231024	745	-36.38	20230119	425	11.53	20231024	0.21	N	004870	500	558 억	1013577	N	N	0	N	N
22	20231227	120201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	471	4	2	0.86	31002004	66072	10.15	465	477	462	607	327	467	469.22	0.91	0	7108	489	477	465	453	441	472	448	558	140	500	320	1	1	111611693	526	0.97	0.31	12	0.06	485.00	1505.00	745	20230119	-36.78	425	20231024	10.82	745	-36.78	20230119	425	10.82	20231024	745	-36.78	20230119	425	10.82	20231024	0.21	N	004870	500	558 억	1013577	N	N	0	N	N
23	20231227	110202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	477	10	2	2.14	27807677	59340	9.11	465	477	462	607	327	467	468.62	0.91	0	7078	489	477	465	453	441	472	448	558	140	500	320	1	1	111611693	532	0.98	0.32	12	0.05	485.00	1505.00	745	20230119	-35.97	425	20231024	12.24	745	-35.97	20230119	425	12.24	20231024	745	-35.97	20230119	425	12.24	20231024	0.21	N	004870	500	558 억	1013577	N	N	0	N	N
24	20231227	100202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	472	5	2	1.07	21342306	45733	7.02	465	472	462	607	327	467	466.67	0.91	0	5248	489	477	465	453	441	472	448	558	140	500	320	1	1	111611693	527	0.97	0.31	12	0.04	485.00	1505.00	745	20230119	-36.64	425	20231024	11.06	745	-36.64	20230119	425	11.06	20231024	745	-36.64	20230119	425	11.06	20231024	0.21	N	004870	500	558 억	1013577	N	N	0	N	N
25	20231227	090202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	465	-2	5	-0.43	2002755	4307	0.66	465	465	465	607	327	467	465.00	0.91	0	1687	489	477	465	453	441	472	448	558	140	500	320	1	1	111611693	519	0.96	0.31	12	0.00	485.00	1505.00	745	20230119	-37.58	425	20231024	9.41	745	-37.58	20230119	425	9.41	20231024	745	-37.58	20230119	425	9.41	20231024	0.21	N	004870	500	558 억	1013577	N	N	0	N	N
26	20231226	160202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	467	-9	5	-1.89	302038983	650937	312.05	477	477	453	618	334	476	464.01	0.84	0	80474	490	483	477	470	464	480	467	558	142	500	330	1	1	111611693	521	0.96	0.31	12	0.58	485.00	1505.00	745	20230119	-37.32	425	20231024	9.88	745	-37.32	20230119	425	9.88	20231024	745	-37.32	20230119	425	9.88	20231024	0.21	N	004870	500	558 억	933103	N	N	1	N	N
27	20231226	150201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	468	-8	5	-1.68	280122601	604071	289.58	477	477	453	618	334	476	463.72	0.84	0	76566	490	483	477	470	464	480	467	558	142	500	330	1	1	111611693	522	0.96	0.31	12	0.54	485.00	1505.00	745	20230119	-37.18	425	20231024	10.12	745	-37.18	20230119	425	10.12	20231024	745	-37.18	20230119	425	10.12	20231024	0.21	N	004870	500	558 억	933103	N	N	1	N	N
28	20231226	140202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	470	-6	5	-1.26	274422657	591894	283.74	477	477	453	618	334	476	463.63	0.84	0	76501	490	483	477	470	464	480	467	558	142	500	330	1	1	111611693	525	0.97	0.31	12	0.53	485.00	1505.00	745	20230119	-36.91	425	20231024	10.59	745	-36.91	20230119	425	10.59	20231024	745	-36.91	20230119	425	10.59	20231024	0.21	N	004870	500	558 억	933103	N	N	1	N	N
29	20231226	130202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	463	-13	5	-2.73	262079900	565392	271.04	477	477	453	618	334	476	463.54	0.84	0	89201	490	483	477	470	464	480	467	558	142	500	330	1	1	111611693	517	0.95	0.31	12	0.51	485.00	1505.00	745	20230119	-37.85	425	20231024	8.94	745	-37.85	20230119	425	8.94	20231024	745	-37.85	20230119	425	8.94	20231024	0.21	N	004870	500	558 억	933103	N	N	1	N	N
30	20231226	120202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	462	-14	5	-2.94	202480534	435513	208.78	477	477	453	618	334	476	464.92	0.84	0	74928	490	483	477	470	464	480	467	558	142	500	330	1	1	111611693	516	0.95	0.31	12	0.39	485.00	1505.00	745	20230119	-37.99	425	20231024	8.71	745	-37.99	20230119	425	8.71	20231024	745	-37.99	20230119	425	8.71	20231024	0.21	N	004870	500	558 억	933103	N	N	1	N	N
31	20231226	110202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	463	-13	5	-2.73	144197949	309650	148.44	477	477	453	618	334	476	465.68	0.84	0	46843	490	483	477	470	464	480	467	558	142	500	330	1	1	111611693	517	0.95	0.31	12	0.28	485.00	1505.00	745	20230119	-37.85	425	20231024	8.94	745	-37.85	20230119	425	8.94	20231024	745	-37.85	20230119	425	8.94	20231024	0.21	N	004870	500	558 억	933103	N	N	1	N	N
32	20231226	100202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	470	-6	5	-1.26	65825916	139997	67.11	477	477	467	618	334	476	470.20	0.84	0	13574	490	483	477	470	464	480	467	558	142	500	330	1	1	111611693	525	0.97	0.31	12	0.13	485.00	1505.00	745	20230119	-36.91	425	20231024	10.59	745	-36.91	20230119	425	10.59	20231024	745	-36.91	20230119	425	10.59	20231024	0.21	N	004870	500	558 억	933103	N	N	1	N	N
33	20231226	090202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	476	0	3	0.00	2731407	5738	2.75	477	477	476	618	334	476	476.02	0.84	0	0	490	483	477	470	464	480	467	558	142	500	330	1	1	111611693	531	0.98	0.32	12	0.01	485.00	1505.00	745	20230119	-36.11	425	20231024	12.00	745	-36.11	20230119	425	12.00	20231024	745	-36.11	20230119	425	12.00	20231024	0.21	N	004870	500	558 억	933103	N	N	1	N	N
34	20231222	160200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	476	-3	5	-0.63	99599676	208598	73.37	481	484	471	622	336	479	477.49	0.83	0	11577	509	493	481	465	453	488	460	558	143	500	330	1	1	111611693	531	0.98	0.32	12	0.19	485.00	1505.00	745	20230119	-36.11	425	20231024	12.00	745	-36.11	20230119	425	12.00	20231024	745	-36.11	20230119	425	12.00	20231024	0.21	N	004870	500	558 억	921435	N	N	1	N	N
35	20231222	150201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	475	-4	5	-0.84	88092271	184280	64.82	481	484	471	622	336	479	478.03	0.83	0	8911	509	493	481	465	453	488	460	558	143	500	330	1	1	111611693	530	0.98	0.32	12	0.17	485.00	1505.00	745	20230119	-36.24	425	20231024	11.76	745	-36.24	20230119	425	11.76	20231024	745	-36.24	20230119	425	11.76	20231024	0.21	N	004870	500	558 억	921435	N	N	0	N	N
36	20231222	140159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	477	-2	5	-0.42	78238003	163540	57.52	481	484	471	622	336	479	478.40	0.83	0	9254	509	493	481	465	453	488	460	558	143	500	330	1	1	111611693	532	0.98	0.32	12	0.15	485.00	1505.00	745	20230119	-35.97	425	20231024	12.24	745	-35.97	20230119	425	12.24	20231024	745	-35.97	20230119	425	12.24	20231024	0.21	N	004870	500	558 억	921435	N	N	0	N	N
37	20231222	130158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	478	-1	5	-0.21	72385230	151281	53.21	481	484	471	622	336	479	478.48	0.83	0	9011	509	493	481	465	453	488	460	558	143	500	330	1	1	111611693	534	0.99	0.32	12	0.14	485.00	1505.00	745	20230119	-35.84	425	20231024	12.47	745	-35.84	20230119	425	12.47	20231024	745	-35.84	20230119	425	12.47	20231024	0.21	N	004870	500	558 억	921435	N	N	0	N	N
38	20231222	120159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	477	-2	5	-0.42	72078955	150640	52.99	481	484	471	622	336	479	478.48	0.83	0	9016	509	493	481	465	453	488	460	558	143	500	330	1	1	111611693	532	0.98	0.32	12	0.13	485.00	1505.00	745	20230119	-35.97	425	20231024	12.24	745	-35.97	20230119	425	12.24	20231024	745	-35.97	20230119	425	12.24	20231024	0.21	N	004870	500	558 억	921435	N	N	0	N	N
39	20231222	110200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	479	0	3	0.00	67480227	141016	49.60	481	484	471	622	336	479	478.53	0.83	0	11216	509	493	481	465	453	488	460	558	143	500	330	1	1	111611693	535	0.99	0.32	12	0.13	485.00	1505.00	745	20230119	-35.70	425	20231024	12.71	745	-35.70	20230119	425	12.71	20231024	745	-35.70	20230119	425	12.71	20231024	0.21	N	004870	500	558 억	921435	N	N	0	N	N
40	20231222	100159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	480	1	2	0.21	44864170	94052	33.08	481	484	471	622	336	479	477.01	0.83	0	11044	509	493	481	465	453	488	460	558	143	500	330	1	1	111611693	536	0.99	0.32	12	0.08	485.00	1505.00	745	20230119	-35.57	425	20231024	12.94	745	-35.57	20230119	425	12.94	20231024	745	-35.57	20230119	425	12.94	20231024	0.21	N	004870	500	558 억	921435	N	N	0	N	N
41	20231222	090159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	480	1	2	0.21	3030000	6300	2.22	481	481	480	622	336	479	480.95	0.83	0	-1552	509	493	481	465	453	488	460	558	143	500	330	1	1	111611693	536	0.99	0.32	12	0.01	485.00	1505.00	745	20230119	-35.57	425	20231024	12.94	745	-35.57	20230119	425	12.94	20231024	745	-35.57	20230119	425	12.94	20231024	0.21	N	004870	500	558 억	921435	N	N	0	N	N
42	20231221	160159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	479	-1	5	-0.21	135700757	284300	279.63	480	497	469	624	336	480	477.30	0.84	0	-32431	493	486	483	476	473	485	475	558	144	500	330	1	1	111611693	535	0.99	0.32	12	0.25	485.00	1505.00	745	20230119	-35.70	425	20231024	12.71	745	-35.70	20230119	425	12.71	20231024	745	-35.70	20230119	425	12.71	20231024	0.21	N	004870	500	558 억	938404	N	N	24	N	N
43	20231221	150200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	471	-9	5	-1.88	111488867	233289	229.45	480	497	469	624	336	480	477.90	0.84	0	-28004	493	486	483	476	473	485	475	558	144	500	330	1	1	111611693	526	0.97	0.31	12	0.21	485.00	1505.00	745	20230119	-36.78	425	20231024	10.82	745	-36.78	20230119	425	10.82	20231024	745	-36.78	20230119	425	10.82	20231024	0.21	N	004870	500	558 억	938404	N	N	24	N	N
44	20231221	140158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	475	-5	5	-1.04	74228350	154548	152.01	480	497	471	624	336	480	480.29	0.84	0	-15757	493	486	483	476	473	485	475	558	144	500	330	1	1	111611693	530	0.98	0.32	12	0.14	485.00	1505.00	745	20230119	-36.24	425	20231024	11.76	745	-36.24	20230119	425	11.76	20231024	745	-36.24	20230119	425	11.76	20231024	0.21	N	004870	500	558 억	938404	N	N	24	N	N
45	20231221	130159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	477	-3	5	-0.62	58053559	120628	118.65	480	497	471	624	336	480	481.26	0.84	0	-21705	493	486	483	476	473	485	475	558	144	500	330	1	1	111611693	532	0.98	0.32	12	0.11	485.00	1505.00	745	20230119	-35.97	425	20231024	12.24	745	-35.97	20230119	425	12.24	20231024	745	-35.97	20230119	425	12.24	20231024	0.21	N	004870	500	558 억	938404	N	N	24	N	N
46	20231221	120200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	479	-1	5	-0.21	54092400	112324	110.48	480	497	471	624	336	480	481.57	0.84	0	-19384	493	486	483	476	473	485	475	558	144	500	330	1	1	111611693	535	0.99	0.32	12	0.10	485.00	1505.00	745	20230119	-35.70	425	20231024	12.71	745	-35.70	20230119	425	12.71	20231024	745	-35.70	20230119	425	12.71	20231024	0.21	N	004870	500	558 억	938404	N	N	24	N	N
47	20231221	110200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	478	-2	5	-0.42	41503945	86036	84.62	480	497	471	624	336	480	482.40	0.84	0	-17390	493	486	483	476	473	485	475	558	144	500	330	1	1	111611693	534	0.99	0.32	12	0.08	485.00	1505.00	745	20230119	-35.84	425	20231024	12.47	745	-35.84	20230119	425	12.47	20231024	745	-35.84	20230119	425	12.47	20231024	0.21	N	004870	500	558 억	938404	N	N	24	N	N
48	20231221	100158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	480	0	3	0.00	30767674	63604	62.56	480	497	471	624	336	480	483.74	0.84	0	-4421	493	486	483	476	473	485	475	558	144	500	330	1	1	111611693	536	0.99	0.32	12	0.06	485.00	1505.00	745	20230119	-35.57	425	20231024	12.94	745	-35.57	20230119	425	12.94	20231024	745	-35.57	20230119	425	12.94	20231024	0.21	N	004870	500	558 억	938404	N	N	24	N	N
49	20231221	090159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	480	0	3	0.00	121920	254	0.25	480	480	480	624	336	480	480.00	0.84	0	-227	493	486	483	476	473	485	475	558	144	500	330	1	1	111611693	536	0.99	0.32	12	0.00	485.00	1505.00	745	20230119	-35.57	425	20231024	12.94	745	-35.57	20230119	425	12.94	20231024	745	-35.57	20230119	425	12.94	20231024	0.21	N	004870	500	558 억	938404	N	N	24	N	N
50	20231220	160201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	480	-7	5	-1.44	49370130	101669	27.82	483	490	480	633	341	487	485.60	0.83	0	9547	499	492	481	474	463	496	478	558	146	500	340	1	1	111611693	536	0.99	0.32	12	0.09	485.00	1505.00	745	20230119	-35.57	425	20231024	12.94	745	-35.57	20230119	425	12.94	20231024	745	-35.57	20230119	425	12.94	20231024	0.21	N	004870	500	558 억	928857	N	N	24	N	N
51	20231220	150206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	483	-4	5	-0.82	42283760	86944	23.79	483	490	483	633	341	487	486.33	0.83	0	7489	499	492	481	474	463	496	478	558	146	500	340	1	1	111611693	539	1.00	0.32	12	0.08	485.00	1505.00	745	20230119	-35.17	425	20231024	13.65	745	-35.17	20230119	425	13.65	20231024	745	-35.17	20230119	425	13.65	20231024	0.21	N	004870	500	558 억	928857	N	N	26	N	N
52	20231220	140208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	486	-1	5	-0.21	34765728	71430	19.54	483	490	483	633	341	487	486.71	0.83	0	7469	499	492	481	474	463	496	478	558	146	500	340	1	1	111611693	542	1.00	0.32	12	0.06	485.00	1505.00	745	20230119	-34.77	425	20231024	14.35	745	-34.77	20230119	425	14.35	20231024	745	-34.77	20230119	425	14.35	20231024	0.21	N	004870	500	558 억	928857	N	N	26	N	N
53	20231220	130207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	485	-2	5	-0.41	28220011	57940	15.85	483	490	483	633	341	487	487.06	0.83	0	7477	499	492	481	474	463	496	478	558	146	500	340	1	1	111611693	541	1.00	0.32	12	0.05	485.00	1505.00	745	20230119	-34.90	425	20231024	14.12	745	-34.90	20230119	425	14.12	20231024	745	-34.90	20230119	425	14.12	20231024	0.21	N	004870	500	558 억	928857	N	N	26	N	N
54	20231220	120158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	487	0	3	0.00	22719925	46635	12.76	483	490	483	633	341	487	487.19	0.83	0	7411	499	492	481	474	463	496	478	558	146	500	340	1	1	111611693	544	1.00	0.32	12	0.04	485.00	1505.00	745	20230119	-34.63	425	20231024	14.59	745	-34.63	20230119	425	14.59	20231024	745	-34.63	20230119	425	14.59	20231024	0.21	N	004870	500	558 억	928857	N	N	26	N	N
55	20231220	110159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	487	0	3	0.00	19045435	39067	10.69	483	490	483	633	341	487	487.51	0.83	0	7516	499	492	481	474	463	496	478	558	146	500	340	1	1	111611693	544	1.00	0.32	12	0.04	485.00	1505.00	745	20230119	-34.63	425	20231024	14.59	745	-34.63	20230119	425	14.59	20231024	745	-34.63	20230119	425	14.59	20231024	0.21	N	004870	500	558 억	928857	N	N	26	N	N
56	20231220	100158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	488	1	2	0.21	15118912	31031	8.49	483	490	483	633	341	487	487.22	0.83	0	7140	499	492	481	474	463	496	478	558	146	500	340	1	1	111611693	545	1.01	0.32	12	0.03	485.00	1505.00	745	20230119	-34.50	425	20231024	14.82	745	-34.50	20230119	425	14.82	20231024	745	-34.50	20230119	425	14.82	20231024	0.21	N	004870	500	558 억	928857	N	N	26	N	N
57	20231220	090159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	483	-4	5	-0.82	556899	1153	0.32	483	483	483	633	341	487	483.00	0.83	0	0	499	492	481	474	463	496	478	558	146	500	340	1	1	111611693	539	1.00	0.32	12	0.00	485.00	1505.00	745	20230119	-35.17	425	20231024	13.65	745	-35.17	20230119	425	13.65	20231024	745	-35.17	20230119	425	13.65	20231024	0.21	N	004870	500	558 억	928857	N	N	26	N	N
58	20231219	160159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	487	0	3	0.00	174521105	365484	207.48	486	488	470	633	341	487	477.50	0.81	0	32949	495	490	483	478	471	487	475	558	146	500	340	1	1	111611693	544	1.00	0.32	12	0.33	485.00	1505.00	745	20230119	-34.63	425	20231024	14.59	745	-34.63	20230119	425	14.59	20231024	745	-34.63	20230119	425	14.59	20231024	0.20	N	004870	500	558 억	905502	N	N	26	N	N
59	20231219	150159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	486	-1	5	-0.21	165860483	347593	197.32	486	487	470	633	341	487	477.17	0.81	0	33319	495	490	483	478	471	487	475	558	146	500	340	1	1	111611693	542	1.00	0.32	12	0.31	485.00	1505.00	745	20230119	-34.77	425	20231024	14.35	745	-34.77	20230119	425	14.35	20231024	745	-34.77	20230119	425	14.35	20231024	0.20	N	004870	500	558 억	905502	N	N	37	N	N
60	20231219	140159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	482	-5	5	-1.03	153304117	321625	182.58	486	486	470	633	341	487	476.65	0.81	0	34235	495	490	483	478	471	487	475	558	146	500	340	1	1	111611693	538	0.99	0.32	12	0.29	485.00	1505.00	745	20230119	-35.30	425	20231024	13.41	745	-35.30	20230119	425	13.41	20231024	745	-35.30	20230119	425	13.41	20231024	0.20	N	004870	500	558 억	905502	N	N	37	N	N
61	20231219	130200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	481	-6	5	-1.23	150929313	316672	179.77	486	486	470	633	341	487	476.61	0.81	0	34013	495	490	483	478	471	487	475	558	146	500	340	1	1	111611693	537	0.99	0.32	12	0.28	485.00	1505.00	745	20230119	-35.44	425	20231024	13.18	745	-35.44	20230119	425	13.18	20231024	745	-35.44	20230119	425	13.18	20231024	0.20	N	004870	500	558 억	905502	N	N	37	N	N
62	20231219	120200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	482	-5	5	-1.03	149087551	312843	177.59	486	486	470	633	341	487	476.56	0.81	0	34133	495	490	483	478	471	487	475	558	146	500	340	1	1	111611693	538	0.99	0.32	12	0.28	485.00	1505.00	745	20230119	-35.30	425	20231024	13.41	745	-35.30	20230119	425	13.41	20231024	745	-35.30	20230119	425	13.41	20231024	0.20	N	004870	500	558 억	905502	N	N	37	N	N
63	20231219	110159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	479	-8	5	-1.64	133549054	280516	159.24	486	486	470	633	341	487	476.08	0.81	0	35460	495	490	483	478	471	487	475	558	146	500	340	1	1	111611693	535	0.99	0.32	12	0.25	485.00	1505.00	745	20230119	-35.70	425	20231024	12.71	745	-35.70	20230119	425	12.71	20231024	745	-35.70	20230119	425	12.71	20231024	0.20	N	004870	500	558 억	905502	N	N	37	N	N
64	20231219	100158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	481	-6	5	-1.23	55213974	115239	65.42	486	486	476	633	341	487	479.13	0.81	0	18760	495	490	483	478	471	487	475	558	146	500	340	1	1	111611693	537	0.99	0.32	12	0.10	485.00	1505.00	745	20230119	-35.44	425	20231024	13.18	745	-35.44	20230119	425	13.18	20231024	745	-35.44	20230119	425	13.18	20231024	0.20	N	004870	500	558 억	905502	N	N	37	N	N
65	20231219	090158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	485	-2	5	-0.41	1314435	2721	1.54	486	486	479	633	341	487	483.07	0.81	0	496	495	490	483	478	471	487	475	558	146	500	340	1	1	111611693	541	1.00	0.32	12	0.00	485.00	1505.00	745	20230119	-34.90	425	20231024	14.12	745	-34.90	20230119	425	14.12	20231024	745	-34.90	20230119	425	14.12	20231024	0.20	N	004870	500	558 억	905502	N	N	37	N	N
66	20231218	160159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	487	-1	5	-0.20	84597403	176106	53.04	488	488	476	634	342	488	480.37	0.81	0	-5917	526	507	490	471	454	516	480	558	146	500	340	1	1	111611693	544	1.00	0.32	12	0.16	485.00	1505.00	745	20230119	-34.63	425	20231024	14.59	745	-34.63	20230119	425	14.59	20231024	745	-34.63	20230119	425	14.59	20231024	0.20	N	004870	500	558 억	908718	N	N	37	N	N
67	20231218	150158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	485	-3	5	-0.61	81951621	170673	51.41	488	488	476	634	342	488	480.17	0.81	0	-5817	526	507	490	471	454	516	480	558	146	500	340	1	1	111611693	541	1.00	0.32	12	0.15	485.00	1505.00	745	20230119	-34.90	425	20231024	14.12	745	-34.90	20230119	425	14.12	20231024	745	-34.90	20230119	425	14.12	20231024	0.20	N	004870	500	558 억	908718	N	N	36	N	N
68	20231218	140159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	477	-11	5	-2.25	58645334	122230	36.81	488	488	476	634	342	488	479.79	0.81	0	7048	526	507	490	471	454	516	480	558	146	500	340	1	1	111611693	532	0.98	0.32	12	0.11	485.00	1505.00	745	20230119	-35.97	425	20231024	12.24	745	-35.97	20230119	425	12.24	20231024	745	-35.97	20230119	425	12.24	20231024	0.20	N	004870	500	558 억	908718	N	N	36	N	N
69	20231218	130159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	481	-7	5	-1.43	50751442	105715	31.84	488	488	476	634	342	488	480.08	0.81	0	7035	526	507	490	471	454	516	480	558	146	500	340	1	1	111611693	537	0.99	0.32	12	0.09	485.00	1505.00	745	20230119	-35.44	425	20231024	13.18	745	-35.44	20230119	425	13.18	20231024	745	-35.44	20230119	425	13.18	20231024	0.20	N	004870	500	558 억	908718	N	N	36	N	N
70	20231218	120158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	479	-9	5	-1.84	39919102	83124	25.04	488	488	476	634	342	488	480.24	0.81	0	13580	526	507	490	471	454	516	480	558	146	500	340	1	1	111611693	535	0.99	0.32	12	0.07	485.00	1505.00	745	20230119	-35.70	425	20231024	12.71	745	-35.70	20230119	425	12.71	20231024	745	-35.70	20230119	425	12.71	20231024	0.20	N	004870	500	558 억	908718	N	N	36	N	N
71	20231218	110158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	480	-8	5	-1.64	23099046	47881	14.42	488	488	479	634	342	488	482.43	0.81	0	-3638	526	507	490	471	454	516	480	558	146	500	340	1	1	111611693	536	0.99	0.32	12	0.04	485.00	1505.00	745	20230119	-35.57	425	20231024	12.94	745	-35.57	20230119	425	12.94	20231024	745	-35.57	20230119	425	12.94	20231024	0.20	N	004870	500	558 억	908718	N	N	36	N	N
72	20231218	100158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	484	-4	5	-0.82	11892667	24553	7.40	488	488	480	634	342	488	484.37	0.81	0	-5229	526	507	490	471	454	516	480	558	146	500	340	1	1	111611693	540	1.00	0.32	12	0.02	485.00	1505.00	745	20230119	-35.03	425	20231024	13.88	745	-35.03	20230119	425	13.88	20231024	745	-35.03	20230119	425	13.88	20231024	0.20	N	004870	500	558 억	908718	N	N	36	N	N
73	20231218	090156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	488	0	3	0.00	2248216	4607	1.39	488	488	488	634	342	488	488.00	0.81	0	-413	526	507	490	471	454	516	480	558	146	500	340	1	1	111611693	545	1.01	0.32	12	0.00	485.00	1505.00	745	20230119	-34.50	425	20231024	14.82	745	-34.50	20230119	425	14.82	20231024	745	-34.50	20230119	425	14.82	20231024	0.20	N	004870	500	558 억	908718	N	N	36	N	N
74	20231215	160156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	488	7	2	1.46	161292092	331104	160.52	480	509	473	625	337	481	487.13	0.77	0	36917	504	492	483	471	462	488	467	558	144	500	330	1	1	111611693	545	1.01	0.32	12	0.30	485.00	1505.00	745	20230119	-34.50	425	20231024	14.82	745	-34.50	20230119	425	14.82	20231024	745	-34.50	20230119	425	14.82	20231024	0.20	N	004870	500	558 억	864005	N	N	36	N	N
75	20231215	150159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	488	7	2	1.46	159313909	327045	158.55	480	509	473	625	337	481	487.13	0.77	0	36670	504	492	483	471	462	488	467	558	144	500	330	1	1	111611693	545	1.01	0.32	12	0.29	485.00	1505.00	745	20230119	-34.50	425	20231024	14.82	745	-34.50	20230119	425	14.82	20231024	745	-34.50	20230119	425	14.82	20231024	0.20	N	004870	500	558 억	864005	N	N	48	N	N
76	20231215	140158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	488	7	2	1.46	154115802	316383	153.38	480	509	473	625	337	481	487.12	0.77	0	37381	504	492	483	471	462	488	467	558	144	500	330	1	1	111611693	545	1.01	0.32	12	0.28	485.00	1505.00	745	20230119	-34.50	425	20231024	14.82	745	-34.50	20230119	425	14.82	20231024	745	-34.50	20230119	425	14.82	20231024	0.20	N	004870	500	558 억	864005	N	N	48	N	N
77	20231215	130157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	485	4	2	0.83	143082856	293604	142.34	480	509	473	625	337	481	487.33	0.77	0	34873	504	492	483	471	462	488	467	558	144	500	330	1	1	111611693	541	1.00	0.32	12	0.26	485.00	1505.00	745	20230119	-34.90	425	20231024	14.12	745	-34.90	20230119	425	14.12	20231024	745	-34.90	20230119	425	14.12	20231024	0.20	N	004870	500	558 억	864005	N	N	48	N	N
78	20231215	120157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	486	5	2	1.04	132171506	271125	131.44	480	509	473	625	337	481	487.49	0.77	0	35906	504	492	483	471	462	488	467	558	144	500	330	1	1	111611693	542	1.00	0.32	12	0.24	485.00	1505.00	745	20230119	-34.77	425	20231024	14.35	745	-34.77	20230119	425	14.35	20231024	745	-34.77	20230119	425	14.35	20231024	0.20	N	004870	500	558 억	864005	N	N	48	N	N
79	20231215	110158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	479	-2	5	-0.42	45298594	95074	46.09	480	484	473	625	337	481	476.46	0.77	0	42909	504	492	483	471	462	488	467	558	144	500	330	1	1	111611693	535	0.99	0.32	12	0.09	485.00	1505.00	745	20230119	-35.70	425	20231024	12.71	745	-35.70	20230119	425	12.71	20231024	745	-35.70	20230119	425	12.71	20231024	0.20	N	004870	500	558 억	864005	N	N	48	N	N
80	20231215	100158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	481	0	3	0.00	37714185	79189	38.39	480	484	475	625	337	481	476.26	0.77	0	41706	504	492	483	471	462	488	467	558	144	500	330	1	1	111611693	537	0.99	0.32	12	0.07	485.00	1505.00	745	20230119	-35.44	425	20231024	13.18	745	-35.44	20230119	425	13.18	20231024	745	-35.44	20230119	425	13.18	20231024	0.20	N	004870	500	558 억	864005	N	N	48	N	N
81	20231215	090157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	480	-1	5	-0.21	512152	1069	0.52	480	480	479	625	337	481	479.09	0.77	0	39	504	492	483	471	462	488	467	558	144	500	330	1	1	111611693	536	0.99	0.32	12	0.00	485.00	1505.00	745	20230119	-35.57	425	20231024	12.94	745	-35.57	20230119	425	12.94	20231024	745	-35.57	20230119	425	12.94	20231024	0.20	N	004870	500	558 억	864005	N	N	48	N	N
82	20231214	160158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	481	-4	5	-0.82	99940066	206275	68.69	485	495	474	630	340	485	484.50	0.80	0	-26641	505	495	488	478	471	491	474	558	145	500	330	1	1	111611693	537	0.99	0.32	12	0.18	485.00	1505.00	745	20230119	-35.44	425	20231024	13.18	745	-35.44	20230119	425	13.18	20231024	745	-35.44	20230119	425	13.18	20231024	0.20	N	004870	500	558 억	890646	N	N	48	N	N
83	20231214	150201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	480	-5	5	-1.03	93080027	192088	63.96	485	495	474	630	340	485	484.57	0.80	0	-22698	505	495	488	478	471	491	474	558	145	500	330	1	1	111611693	536	0.99	0.32	12	0.17	485.00	1505.00	745	20230119	-35.57	425	20231024	12.94	745	-35.57	20230119	425	12.94	20231024	745	-35.57	20230119	425	12.94	20231024	0.20	N	004870	500	558 억	890646	N	N	0	N	N
84	20231214	140202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	482	-3	5	-0.62	89583745	184819	61.54	485	495	474	630	340	485	484.71	0.80	0	-21713	505	495	488	478	471	491	474	558	145	500	330	1	1	111611693	538	0.99	0.32	12	0.17	485.00	1505.00	745	20230119	-35.30	425	20231024	13.41	745	-35.30	20230119	425	13.41	20231024	745	-35.30	20230119	425	13.41	20231024	0.20	N	004870	500	558 억	890646	N	N	0	N	N
85	20231214	130201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	484	-1	5	-0.21	85101567	175510	58.44	485	495	474	630	340	485	484.88	0.80	0	-19720	505	495	488	478	471	491	474	558	145	500	330	1	1	111611693	540	1.00	0.32	12	0.16	485.00	1505.00	745	20230119	-35.03	425	20231024	13.88	745	-35.03	20230119	425	13.88	20231024	745	-35.03	20230119	425	13.88	20231024	0.20	N	004870	500	558 억	890646	N	N	0	N	N
86	20231214	120203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	480	-5	5	-1.03	83835665	172880	57.57	485	495	474	630	340	485	484.94	0.80	0	-21318	505	495	488	478	471	491	474	558	145	500	330	1	1	111611693	536	0.99	0.32	12	0.15	485.00	1505.00	745	20230119	-35.57	425	20231024	12.94	745	-35.57	20230119	425	12.94	20231024	745	-35.57	20230119	425	12.94	20231024	0.20	N	004870	500	558 억	890646	N	N	0	N	N
87	20231214	110200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	484	-1	5	-0.21	78810157	162484	54.11	485	495	474	630	340	485	485.03	0.80	0	-20582	505	495	488	478	471	491	474	558	145	500	330	1	1	111611693	540	1.00	0.32	12	0.15	485.00	1505.00	745	20230119	-35.03	425	20231024	13.88	745	-35.03	20230119	425	13.88	20231024	745	-35.03	20230119	425	13.88	20231024	0.20	N	004870	500	558 억	890646	N	N	0	N	N
88	20231214	100157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	486	1	2	0.21	64756630	133408	44.42	485	495	474	630	340	485	485.40	0.80	0	-17603	505	495	488	478	471	491	474	558	145	500	330	1	1	111611693	542	1.00	0.32	12	0.12	485.00	1505.00	745	20230119	-34.77	425	20231024	14.35	745	-34.77	20230119	425	14.35	20231024	745	-34.77	20230119	425	14.35	20231024	0.20	N	004870	500	558 억	890646	N	N	0	N	N
89	20231214	090152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	485	0	3	0.00	1840567	3796	1.26	485	485	483	630	340	485	484.87	0.80	0	-1032	505	495	488	478	471	491	474	558	145	500	330	1	1	111611693	541	1.00	0.32	12	0.00	485.00	1505.00	745	20230119	-34.90	425	20231024	14.12	745	-34.90	20230119	425	14.12	20231024	745	-34.90	20230119	425	14.12	20231024	0.20	N	004870	500	558 억	890646	N	N	0	N	N
90	20231213	160156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	485	-1	5	-0.21	146434994	299872	64.68	491	498	481	631	341	486	488.33	0.87	0	-78846	510	498	484	472	458	504	478	558	145	500	340	1	1	111611693	541	1.00	0.32	12	0.27	485.00	1505.00	745	20230119	-34.90	425	20231024	14.12	745	-34.90	20230119	425	14.12	20231024	745	-34.90	20230119	425	14.12	20231024	0.25	N	004870	500	558 억	970356	N	N	0	N	N
91	20231213	150200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	484	-2	5	-0.41	142902192	292548	63.10	491	498	481	631	341	486	488.47	0.87	0	-73802	510	498	484	472	458	504	478	558	145	500	340	1	1	111611693	540	1.00	0.32	12	0.26	485.00	1505.00	745	20230119	-35.03	425	20231024	13.88	745	-35.03	20230119	425	13.88	20231024	745	-35.03	20230119	425	13.88	20231024	0.25	N	004870	500	558 억	970356	N	N	0	N	N
92	20231213	140202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	487	1	2	0.21	139047365	284555	61.38	491	498	482	631	341	486	488.65	0.87	0	-74348	510	498	484	472	458	504	478	558	145	500	340	1	1	111611693	544	1.00	0.32	12	0.25	485.00	1505.00	745	20230119	-34.63	425	20231024	14.59	745	-34.63	20230119	425	14.59	20231024	745	-34.63	20230119	425	14.59	20231024	0.25	N	004870	500	558 억	970356	N	N	0	N	N
93	20231213	130158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	485	-1	5	-0.21	121006711	247274	53.34	491	498	482	631	341	486	489.36	0.87	0	-57323	510	498	484	472	458	504	478	558	145	500	340	1	1	111611693	541	1.00	0.32	12	0.22	485.00	1505.00	745	20230119	-34.90	425	20231024	14.12	745	-34.90	20230119	425	14.12	20231024	745	-34.90	20230119	425	14.12	20231024	0.25	N	004870	500	558 억	970356	N	N	0	N	N
94	20231213	120158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	486	0	3	0.00	118207441	241513	52.09	491	498	482	631	341	486	489.45	0.87	0	-54073	510	498	484	472	458	504	478	558	145	500	340	1	1	111611693	542	1.00	0.32	12	0.22	485.00	1505.00	745	20230119	-34.77	425	20231024	14.35	745	-34.77	20230119	425	14.35	20231024	745	-34.77	20230119	425	14.35	20231024	0.25	N	004870	500	558 억	970356	N	N	0	N	N
95	20231213	110158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	485	-1	5	-0.21	105325442	214943	46.36	491	498	482	631	341	486	490.02	0.87	0	-48424	510	498	484	472	458	504	478	558	145	500	340	1	1	111611693	541	1.00	0.32	12	0.19	485.00	1505.00	745	20230119	-34.90	425	20231024	14.12	745	-34.90	20230119	425	14.12	20231024	745	-34.90	20230119	425	14.12	20231024	0.25	N	004870	500	558 억	970356	N	N	0	N	N
96	20231213	100201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	485	-1	5	-0.21	88299459	179931	38.81	491	498	482	631	341	486	490.74	0.87	0	-47653	510	498	484	472	458	504	478	558	145	500	340	1	1	111611693	541	1.00	0.32	12	0.16	485.00	1505.00	745	20230119	-34.90	425	20231024	14.12	745	-34.90	20230119	425	14.12	20231024	745	-34.90	20230119	425	14.12	20231024	0.25	N	004870	500	558 억	970356	N	N	0	N	N
97	20231213	090159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	483	-3	5	-0.62	16093619	32816	7.08	491	492	483	631	341	486	490.42	0.87	0	-10246	510	498	484	472	458	504	478	558	145	500	340	1	1	111611693	539	1.00	0.32	12	0.03	485.00	1505.00	745	20230119	-35.17	425	20231024	13.65	745	-35.17	20230119	425	13.65	20231024	745	-35.17	20230119	425	13.65	20231024	0.25	N	004870	500	558 억	970356	N	N	0	N	N
98	20231212	160155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	486	15	2	3.18	224432445	463587	253.89	477	496	470	612	330	471	484.12	0.90	0	-36227	487	479	472	464	457	475	460	558	141	500	320	1	1	111611693	542	1.00	0.32	12	0.42	485.00	1505.00	745	20230119	-34.77	425	20231024	14.35	745	-34.77	20230119	425	14.35	20231024	745	-34.77	20230119	425	14.35	20231024	0.31	N	004870	500	558 억	1006547	N	N	0	N	N
99	20231212	150156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	482	11	2	2.34	218791925	451947	247.51	477	496	470	612	330	471	484.11	0.90	0	-36486	487	479	472	464	457	475	460	558	141	500	320	1	1	111611693	538	0.99	0.32	12	0.40	485.00	1505.00	745	20230119	-35.30	425	20231024	13.41	745	-35.30	20230119	425	13.41	20231024	745	-35.30	20230119	425	13.41	20231024	0.31	N	004870	500	558 억	1006547	N	N	0	N	N
100	20231212	140153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	482	11	2	2.34	212330554	438528	240.17	477	496	470	612	330	471	484.19	0.90	0	-39768	487	479	472	464	457	475	460	558	141	500	320	1	1	111611693	538	0.99	0.32	12	0.39	485.00	1505.00	745	20230119	-35.30	425	20231024	13.41	745	-35.30	20230119	425	13.41	20231024	745	-35.30	20230119	425	13.41	20231024	0.31	N	004870	500	558 억	1006547	N	N	0	N	N
101	20231212	130151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	478	7	2	1.49	183576716	378759	207.43	477	496	470	612	330	471	484.68	0.90	0	-40813	487	479	472	464	457	475	460	558	141	500	320	1	1	111611693	534	0.99	0.32	12	0.34	485.00	1505.00	745	20230119	-35.84	425	20231024	12.47	745	-35.84	20230119	425	12.47	20231024	745	-35.84	20230119	425	12.47	20231024	0.31	N	004870	500	558 억	1006547	N	N	0	N	N
102	20231212	120150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	481	10	2	2.12	175559548	362021	198.27	477	496	470	612	330	471	484.94	0.90	0	-43201	487	479	472	464	457	475	460	558	141	500	320	1	1	111611693	537	0.99	0.32	12	0.32	485.00	1505.00	745	20230119	-35.44	425	20231024	13.18	745	-35.44	20230119	425	13.18	20231024	745	-35.44	20230119	425	13.18	20231024	0.31	N	004870	500	558 억	1006547	N	N	0	N	N
103	20231212	110151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	479	8	2	1.70	166739882	343635	188.20	477	496	470	612	330	471	485.22	0.90	0	-43137	487	479	472	464	457	475	460	558	141	500	320	1	1	111611693	535	0.99	0.32	12	0.31	485.00	1505.00	745	20230119	-35.70	425	20231024	12.71	745	-35.70	20230119	425	12.71	20231024	745	-35.70	20230119	425	12.71	20231024	0.31	N	004870	500	558 억	1006547	N	N	0	N	N
104	20231212	100157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	476	5	2	1.06	12072495	25472	13.95	477	477	470	612	330	471	473.95	0.90	0	-1202	487	479	472	464	457	475	460	558	141	500	320	1	1	111611693	531	0.98	0.32	12	0.02	485.00	1505.00	745	20230119	-36.11	425	20231024	12.00	745	-36.11	20230119	425	12.00	20231024	745	-36.11	20230119	425	12.00	20231024	0.31	N	004870	500	558 억	1006547	N	N	0	N	N
105	20231212	090153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	474	3	2	0.64	626293	1313	0.72	477	477	472	612	330	471	476.99	0.90	0	-580	487	479	472	464	457	475	460	558	141	500	320	1	1	111611693	529	0.98	0.31	12	0.00	485.00	1505.00	745	20230119	-36.38	425	20231024	11.53	745	-36.38	20230119	425	11.53	20231024	745	-36.38	20230119	425	11.53	20231024	0.31	N	004870	500	558 억	1006547	N	N	0	N	N
106	20231211	160155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	471	-4	5	-0.84	85785087	182103	168.43	477	480	465	617	333	475	471.08	0.90	-8642	-5286	484	479	475	470	466	482	473	558	142	500	330	1	1	111611693	526	0.97	0.31	12	0.16	485.00	1505.00	745	20230119	-36.78	425	20231024	10.82	745	-36.78	20230119	425	10.82	20231024	745	-36.78	20230119	425	10.82	20231024	0.30	N	004870	500	558 억	1004456	N	N	0	N	N
107	20231211	150154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	472	-3	5	-0.63	81825874	173698	160.66	477	480	465	617	333	475	471.08	0.90	-8642	1177	484	479	475	470	466	482	473	558	142	500	330	1	1	111611693	527	0.97	0.31	12	0.16	485.00	1505.00	745	20230119	-36.64	425	20231024	11.06	745	-36.64	20230119	425	11.06	20231024	745	-36.64	20230119	425	11.06	20231024	0.30	N	004870	500	558 억	1004456	N	N	0	N	N
108	20231211	140155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	475	0	3	0.00	74147609	157367	145.56	477	480	465	617	333	475	471.18	0.90	-8642	-6750	484	479	475	470	466	482	473	558	142	500	330	1	1	111611693	530	0.98	0.32	12	0.14	485.00	1505.00	745	20230119	-36.24	425	20231024	11.76	745	-36.24	20230119	425	11.76	20231024	745	-36.24	20230119	425	11.76	20231024	0.30	N	004870	500	558 억	1004456	N	N	0	N	N
109	20231211	130155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	471	-4	5	-0.84	62170347	132081	122.17	477	478	465	617	333	475	470.70	0.90	-8642	-7934	484	479	475	470	466	482	473	558	142	500	330	1	1	111611693	526	0.97	0.31	12	0.12	485.00	1505.00	745	20230119	-36.78	425	20231024	10.82	745	-36.78	20230119	425	10.82	20231024	745	-36.78	20230119	425	10.82	20231024	0.30	N	004870	500	558 억	1004456	N	N	0	N	N
110	20231211	120155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	473	-2	5	-0.42	46085746	98030	90.67	477	478	465	617	333	475	470.12	0.90	-8642	-7703	484	479	475	470	466	482	473	558	142	500	330	1	1	111611693	528	0.98	0.31	12	0.09	485.00	1505.00	745	20230119	-36.51	425	20231024	11.29	745	-36.51	20230119	425	11.29	20231024	745	-36.51	20230119	425	11.29	20231024	0.30	N	004870	500	558 억	1004456	N	N	0	N	N
111	20231211	110154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	471	-4	5	-0.84	36791879	78366	72.48	477	478	465	617	333	475	469.49	0.90	-8642	4195	484	479	475	470	466	482	473	558	142	500	330	1	1	111611693	526	0.97	0.31	12	0.07	485.00	1505.00	745	20230119	-36.78	425	20231024	10.82	745	-36.78	20230119	425	10.82	20231024	745	-36.78	20230119	425	10.82	20231024	0.30	N	004870	500	558 억	1004456	N	N	0	N	N
112	20231211	100155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	469	-6	5	-1.26	27548796	58693	54.29	477	478	465	617	333	475	469.37	0.90	-8642	6348	484	479	475	470	466	482	473	558	142	500	330	1	1	111611693	523	0.97	0.31	12	0.05	485.00	1505.00	745	20230119	-37.05	425	20231024	10.35	745	-37.05	20230119	425	10.35	20231024	745	-37.05	20230119	425	10.35	20231024	0.30	N	004870	500	558 억	1004456	N	N	0	N	N
113	20231211	090155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	477	2	2	0.42	5247	11	0.01	477	477	477	617	333	475	477.00	0.90	-8642	-11	484	479	475	470	466	482	473	558	142	500	330	1	1	111611693	532	0.98	0.32	12	0.00	485.00	1505.00	745	20230119	-35.97	425	20231024	12.24	745	-35.97	20230119	425	12.24	20231024	745	-35.97	20230119	425	12.24	20231024	0.30	N	004870	500	558 억	1004456	N	N	0	N	N
114	20231208	160153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	475	3	2	0.64	50158465	105903	26.40	472	480	471	613	331	472	473.62	0.90	0	9016	487	479	469	461	451	483	465	558	141	500	330	1	1	111611693	530	0.98	0.32	12	0.09	485.00	1505.00	745	20230119	-36.24	425	20231024	11.76	745	-36.24	20230119	425	11.76	20231024	745	-36.24	20230119	425	11.76	20231024	0.30	N	004870	500	558 억	1004456	N	N	0	N	N
115	20231208	150154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	474	2	2	0.42	47797356	100929	25.16	472	480	471	613	331	472	473.57	0.90	0	9070	487	479	469	461	451	483	465	558	141	500	330	1	1	111611693	529	0.98	0.31	12	0.09	485.00	1505.00	745	20230119	-36.38	425	20231024	11.53	745	-36.38	20230119	425	11.53	20231024	745	-36.38	20230119	425	11.53	20231024	0.30	N	004870	500	558 억	1004456	N	N	0	N	N
116	20231208	140154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	475	3	2	0.64	42371837	89461	22.30	472	480	471	613	331	472	473.63	0.90	0	11283	487	479	469	461	451	483	465	558	141	500	330	1	1	111611693	530	0.98	0.32	12	0.08	485.00	1505.00	745	20230119	-36.24	425	20231024	11.76	745	-36.24	20230119	425	11.76	20231024	745	-36.24	20230119	425	11.76	20231024	0.30	N	004870	500	558 억	1004456	N	N	0	N	N
117	20231208	130152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	475	3	2	0.64	34953549	73832	18.40	472	480	471	613	331	472	473.42	0.90	0	10714	487	479	469	461	451	483	465	558	141	500	330	1	1	111611693	530	0.98	0.32	12	0.07	485.00	1505.00	745	20230119	-36.24	425	20231024	11.76	745	-36.24	20230119	425	11.76	20231024	745	-36.24	20230119	425	11.76	20231024	0.30	N	004870	500	558 억	1004456	N	N	0	N	N
118	20231208	120153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	475	3	2	0.64	32473021	68587	17.10	472	480	471	613	331	472	473.46	0.90	0	10418	487	479	469	461	451	483	465	558	141	500	330	1	1	111611693	530	0.98	0.32	12	0.06	485.00	1505.00	745	20230119	-36.24	425	20231024	11.76	745	-36.24	20230119	425	11.76	20231024	745	-36.24	20230119	425	11.76	20231024	0.30	N	004870	500	558 억	1004456	N	N	0	N	N
119	20231208	110153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	474	2	2	0.42	31734247	67028	16.71	472	480	471	613	331	472	473.45	0.90	0	10395	487	479	469	461	451	483	465	558	141	500	330	1	1	111611693	529	0.98	0.31	12	0.06	485.00	1505.00	745	20230119	-36.38	425	20231024	11.53	745	-36.38	20230119	425	11.53	20231024	745	-36.38	20230119	425	11.53	20231024	0.30	N	004870	500	558 억	1004456	N	N	0	N	N
120	20231208	100154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	472	0	3	0.00	28892236	61020	15.21	472	480	471	613	331	472	473.49	0.90	0	9898	487	479	469	461	451	483	465	558	141	500	330	1	1	111611693	527	0.97	0.31	12	0.05	485.00	1505.00	745	20230119	-36.64	425	20231024	11.06	745	-36.64	20230119	425	11.06	20231024	745	-36.64	20230119	425	11.06	20231024	0.30	N	004870	500	558 억	1004456	N	N	0	N	N
121	20231208	090152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	475	3	2	0.64	4316377	9121	2.27	472	477	472	613	331	472	473.24	0.90	0	-1078	487	479	469	461	451	483	465	558	141	500	330	1	1	111611693	530	0.98	0.32	12	0.01	485.00	1505.00	745	20230119	-36.24	425	20231024	11.76	745	-36.24	20230119	425	11.76	20231024	745	-36.24	20230119	425	11.76	20231024	0.30	N	004870	500	558 억	1004456	N	N	0	N	N
122	20231207	160152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	472	17	2	3.74	188967236	400612	111.85	459	477	459	591	319	455	471.70	0.89	0	10000	476	465	456	445	436	461	441	558	136	500	310	1	1	111611693	527	0.97	0.31	12	0.36	485.00	1505.00	745	20230119	-36.64	425	20231024	11.06	745	-36.64	20230119	425	11.06	20231024	745	-36.64	20230119	425	11.06	20231024	0.31	N	004870	500	558 억	995738	N	N	57	N	N
123	20231207	150153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	473	18	2	3.96	184989192	392203	109.50	459	477	459	591	319	455	471.67	0.89	0	10114	476	465	456	445	436	461	441	558	136	500	310	1	1	111611693	528	0.98	0.31	12	0.35	485.00	1505.00	745	20230119	-36.51	425	20231024	11.29	745	-36.51	20230119	425	11.29	20231024	745	-36.51	20230119	425	11.29	20231024	0.31	N	004870	500	558 억	995738	N	N	57	N	N
124	20231207	140153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	471	16	2	3.52	175780677	372628	104.03	459	477	459	591	319	455	471.73	0.89	0	9362	476	465	456	445	436	461	441	558	136	500	310	1	1	111611693	526	0.97	0.31	12	0.33	485.00	1505.00	745	20230119	-36.78	425	20231024	10.82	745	-36.78	20230119	425	10.82	20231024	745	-36.78	20230119	425	10.82	20231024	0.31	N	004870	500	558 억	995738	N	N	57	N	N
125	20231207	130152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	476	21	2	4.62	135038691	286836	80.08	459	477	459	591	319	455	470.79	0.89	0	12100	476	465	456	445	436	461	441	558	136	500	310	1	1	111611693	531	0.98	0.32	12	0.26	485.00	1505.00	745	20230119	-36.11	425	20231024	12.00	745	-36.11	20230119	425	12.00	20231024	745	-36.11	20230119	425	12.00	20231024	0.31	N	004870	500	558 억	995738	N	N	57	N	N
126	20231207	120152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	469	14	2	3.08	100657518	214350	59.84	459	476	459	591	319	455	469.59	0.89	0	6257	476	465	456	445	436	461	441	558	136	500	310	1	1	111611693	523	0.97	0.31	12	0.19	485.00	1505.00	745	20230119	-37.05	425	20231024	10.35	745	-37.05	20230119	425	10.35	20231024	745	-37.05	20230119	425	10.35	20231024	0.31	N	004870	500	558 억	995738	N	N	57	N	N
127	20231207	110149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	469	14	2	3.08	92766123	197530	55.15	459	476	459	591	319	455	469.63	0.89	0	6061	476	465	456	445	436	461	441	558	136	500	310	1	1	111611693	523	0.97	0.31	12	0.18	485.00	1505.00	745	20230119	-37.05	425	20231024	10.35	745	-37.05	20230119	425	10.35	20231024	745	-37.05	20230119	425	10.35	20231024	0.31	N	004870	500	558 억	995738	N	N	57	N	N
128	20231207	100151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	471	16	2	3.52	80201923	170668	47.65	459	476	459	591	319	455	469.93	0.89	0	4510	476	465	456	445	436	461	441	558	136	500	310	1	1	111611693	526	0.97	0.31	12	0.15	485.00	1505.00	745	20230119	-36.78	425	20231024	10.82	745	-36.78	20230119	425	10.82	20231024	745	-36.78	20230119	425	10.82	20231024	0.31	N	004870	500	558 억	995738	N	N	57	N	N
129	20231207	090153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	460	5	2	1.10	5592668	12073	3.37	459	472	459	591	319	455	463.24	0.89	0	-3370	476	465	456	445	436	461	441	558	136	500	310	1	1	111611693	513	0.95	0.31	12	0.01	485.00	1505.00	745	20230119	-38.26	425	20231024	8.24	745	-38.26	20230119	425	8.24	20231024	745	-38.26	20230119	425	8.24	20231024	0.31	N	004870	500	558 억	995738	N	N	57	N	N
130	20231206	160149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	455	-13	5	-2.78	162057896	356431	143.94	465	467	447	608	328	468	454.67	0.87	0	25055	488	477	471	460	454	475	458	558	140	500	320	1	1	111611693	508	0.94	0.30	12	0.32	485.00	1505.00	745	20230119	-38.93	425	20231024	7.06	745	-38.93	20230119	425	7.06	20231024	745	-38.93	20230119	425	7.06	20231024	0.31	N	004870	500	558 억	970334	N	N	57	N	N
131	20231206	150154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	454	-14	5	-2.99	154263498	339244	137.00	465	467	447	608	328	468	454.73	0.87	0	27041	488	477	471	460	454	475	458	558	140	500	320	1	1	111611693	507	0.94	0.30	12	0.30	485.00	1505.00	745	20230119	-39.06	425	20231024	6.82	745	-39.06	20230119	425	6.82	20231024	745	-39.06	20230119	425	6.82	20231024	0.31	N	004870	500	558 억	970334	N	N	0	N	N
132	20231206	140151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	455	-13	5	-2.78	143274213	315033	127.22	465	467	447	608	328	468	454.79	0.87	0	42084	488	477	471	460	454	475	458	558	140	500	320	1	1	111611693	508	0.94	0.30	12	0.28	485.00	1505.00	745	20230119	-38.93	425	20231024	7.06	745	-38.93	20230119	425	7.06	20231024	745	-38.93	20230119	425	7.06	20231024	0.31	N	004870	500	558 억	970334	N	N	0	N	N
133	20231206	130152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	454	-14	5	-2.99	134104704	294878	119.08	465	467	447	608	328	468	454.78	0.87	0	44809	488	477	471	460	454	475	458	558	140	500	320	1	1	111611693	507	0.94	0.30	12	0.26	485.00	1505.00	745	20230119	-39.06	425	20231024	6.82	745	-39.06	20230119	425	6.82	20231024	745	-39.06	20230119	425	6.82	20231024	0.31	N	004870	500	558 억	970334	N	N	0	N	N
134	20231206	120150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	451	-17	5	-3.63	122303784	268813	108.56	465	467	447	608	328	468	454.98	0.87	0	50195	488	477	471	460	454	475	458	558	140	500	320	1	1	111611693	503	0.93	0.30	12	0.24	485.00	1505.00	745	20230119	-39.46	425	20231024	6.12	745	-39.46	20230119	425	6.12	20231024	745	-39.46	20230119	425	6.12	20231024	0.31	N	004870	500	558 억	970334	N	N	0	N	N
135	20231206	110153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	459	-9	5	-1.92	62550998	136487	55.12	465	467	451	608	328	468	458.29	0.87	0	33884	488	477	471	460	454	475	458	558	140	500	320	1	1	111611693	512	0.95	0.30	12	0.12	485.00	1505.00	745	20230119	-38.39	425	20231024	8.00	745	-38.39	20230119	425	8.00	20231024	745	-38.39	20230119	425	8.00	20231024	0.31	N	004870	500	558 억	970334	N	N	0	N	N
136	20231206	100151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	466	-2	5	-0.43	2600382	5583	2.25	465	467	465	608	328	468	465.77	0.87	0	-447	488	477	471	460	454	475	458	558	140	500	320	1	1	111611693	520	0.96	0.31	12	0.01	485.00	1505.00	745	20230119	-37.45	425	20231024	9.65	745	-37.45	20230119	425	9.65	20231024	745	-37.45	20230119	425	9.65	20231024	0.31	N	004870	500	558 억	970334	N	N	0	N	N
137	20231206	090152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	465	-3	5	-0.64	146475	315	0.13	465	465	465	608	328	468	465.00	0.87	0	-41	488	477	471	460	454	475	458	558	140	500	320	1	1	111611693	519	0.96	0.31	12	0.00	485.00	1505.00	745	20230119	-37.58	425	20231024	9.41	745	-37.58	20230119	425	9.41	20231024	745	-37.58	20230119	425	9.41	20231024	0.31	N	004870	500	558 억	970334	N	N	0	N	N
138	20231205	160152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	468	-10	5	-2.09	112959460	240649	140.34	477	482	465	621	335	478	469.36	0.88	0	-6074	488	483	477	472	466	483	472	558	143	500	330	1	1	111611693	522	0.96	0.31	12	0.22	485.00	1505.00	745	20230119	-37.18	425	20231024	10.12	745	-37.18	20230119	425	10.12	20231024	745	-37.18	20230119	425	10.12	20231024	0.43	N	004870	500	558 억	977662	N	N	0	N	N
139	20231205	150152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	468	-10	5	-2.09	104856981	223299	130.22	477	482	465	621	335	478	469.54	0.88	0	-4407	488	483	477	472	466	483	472	558	143	500	330	1	1	111611693	522	0.96	0.31	12	0.20	485.00	1505.00	745	20230119	-37.18	425	20231024	10.12	745	-37.18	20230119	425	10.12	20231024	745	-37.18	20230119	425	10.12	20231024	0.43	N	004870	500	558 억	977662	N	N	0	N	N
140	20231205	140153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	468	-10	5	-2.09	75122584	159745	93.16	477	482	467	621	335	478	470.22	0.88	0	19548	488	483	477	472	466	483	472	558	143	500	330	1	1	111611693	522	0.96	0.31	12	0.14	485.00	1505.00	745	20230119	-37.18	425	20231024	10.12	745	-37.18	20230119	425	10.12	20231024	745	-37.18	20230119	425	10.12	20231024	0.43	N	004870	500	558 억	977662	N	N	0	N	N
141	20231205	130152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	471	-7	5	-1.46	60742229	129002	75.23	477	482	468	621	335	478	470.81	0.88	0	21240	488	483	477	472	466	483	472	558	143	500	330	1	1	111611693	526	0.97	0.31	12	0.12	485.00	1505.00	745	20230119	-36.78	425	20231024	10.82	745	-36.78	20230119	425	10.82	20231024	745	-36.78	20230119	425	10.82	20231024	0.43	N	004870	500	558 억	977662	N	N	0	N	N
142	20231205	120152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	470	-8	5	-1.67	56706494	120409	70.22	477	482	468	621	335	478	470.89	0.88	0	26356	488	483	477	472	466	483	472	558	143	500	330	1	1	111611693	525	0.97	0.31	12	0.11	485.00	1505.00	745	20230119	-36.91	425	20231024	10.59	745	-36.91	20230119	425	10.59	20231024	745	-36.91	20230119	425	10.59	20231024	0.43	N	004870	500	558 억	977662	N	N	0	N	N
143	20231205	110151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	473	-5	5	-1.05	16724541	35305	20.59	477	482	469	621	335	478	473.59	0.88	0	5544	488	483	477	472	466	483	472	558	143	500	330	1	1	111611693	528	0.98	0.31	12	0.03	485.00	1505.00	745	20230119	-36.51	425	20231024	11.29	745	-36.51	20230119	425	11.29	20231024	745	-36.51	20230119	425	11.29	20231024	0.43	N	004870	500	558 억	977662	N	N	0	N	N
144	20231205	100151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	472	-6	5	-1.26	15784057	33322	19.43	477	482	469	621	335	478	473.55	0.88	0	5768	488	483	477	472	466	483	472	558	143	500	330	1	1	111611693	527	0.97	0.31	12	0.03	485.00	1505.00	745	20230119	-36.64	425	20231024	11.06	745	-36.64	20230119	425	11.06	20231024	745	-36.64	20230119	425	11.06	20231024	0.43	N	004870	500	558 억	977662	N	N	0	N	N
145	20231205	090149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	471	-7	5	-1.46	2094073	4427	2.58	477	477	471	621	335	478	471.57	0.88	0	287	488	483	477	472	466	483	472	558	143	500	330	1	1	111611693	526	0.97	0.31	12	0.00	485.00	1505.00	745	20230119	-36.78	425	20231024	10.82	745	-36.78	20230119	425	10.82	20231024	745	-36.78	20230119	425	10.82	20231024	0.43	N	004870	500	558 억	977662	N	N	0	N	N
146	20231204	160152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	478	-1	5	-0.21	81629124	171466	125.65	478	482	471	622	336	479	476.07	0.88	0	332	487	482	478	473	469	485	476	558	143	500	330	1	1	111611693	534	0.99	0.32	12	0.15	485.00	1505.00	745	20230119	-35.84	425	20231024	12.47	745	-35.84	20230119	425	12.47	20231024	745	-35.84	20230119	425	12.47	20231024	0.42	N	004870	500	558 억	977330	N	N	0	N	N
147	20231204	150152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	474	-5	5	-1.04	78104907	164073	120.23	478	482	471	622	336	479	476.04	0.88	0	2588	487	482	478	473	469	485	476	558	143	500	330	1	1	111611693	529	0.98	0.31	12	0.15	485.00	1505.00	745	20230119	-36.38	425	20231024	11.53	745	-36.38	20230119	425	11.53	20231024	745	-36.38	20230119	425	11.53	20231024	0.42	N	004870	500	558 억	977330	N	N	0	N	N
148	20231204	140151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	474	-5	5	-1.04	72244531	151717	111.18	478	482	471	622	336	479	476.18	0.88	0	2606	487	482	478	473	469	485	476	558	143	500	330	1	1	111611693	529	0.98	0.31	12	0.14	485.00	1505.00	745	20230119	-36.38	425	20231024	11.53	745	-36.38	20230119	425	11.53	20231024	745	-36.38	20230119	425	11.53	20231024	0.42	N	004870	500	558 억	977330	N	N	0	N	N
149	20231204	130151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	475	-4	5	-0.84	70967135	149021	109.20	478	482	471	622	336	479	476.22	0.88	0	2419	487	482	478	473	469	485	476	558	143	500	330	1	1	111611693	530	0.98	0.32	12	0.13	485.00	1505.00	745	20230119	-36.24	425	20231024	11.76	745	-36.24	20230119	425	11.76	20231024	745	-36.24	20230119	425	11.76	20231024	0.42	N	004870	500	558 억	977330	N	N	0	N	N
150	20231204	120150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	474	-5	5	-1.04	57287728	120102	88.01	478	482	471	622	336	479	476.99	0.88	0	-16147	487	482	478	473	469	485	476	558	143	500	330	1	1	111611693	529	0.98	0.31	12	0.11	485.00	1505.00	745	20230119	-36.38	425	20231024	11.53	745	-36.38	20230119	425	11.53	20231024	745	-36.38	20230119	425	11.53	20231024	0.42	N	004870	500	558 억	977330	N	N	0	N	N
151	20231204	110151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	476	-3	5	-0.63	44126600	92292	67.63	478	482	471	622	336	479	478.12	0.88	0	-20570	487	482	478	473	469	485	476	558	143	500	330	1	1	111611693	531	0.98	0.32	12	0.08	485.00	1505.00	745	20230119	-36.11	425	20231024	12.00	745	-36.11	20230119	425	12.00	20231024	745	-36.11	20230119	425	12.00	20231024	0.42	N	004870	500	558 억	977330	N	N	0	N	N
152	20231204	100151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	482	3	2	0.63	33238624	69434	50.88	478	482	471	622	336	479	478.71	0.88	0	-20250	487	482	478	473	469	485	476	558	143	500	330	1	1	111611693	538	0.99	0.32	12	0.06	485.00	1505.00	745	20230119	-35.30	425	20231024	13.41	745	-35.30	20230119	425	13.41	20231024	745	-35.30	20230119	425	13.41	20231024	0.42	N	004870	500	558 억	977330	N	N	0	N	N
153	20231204	090150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	478	-1	5	-0.21	6558638	13721	10.05	478	478	478	622	336	479	478.00	0.88	0	682	487	482	478	473	469	485	476	558	143	500	330	1	1	111611693	534	0.99	0.32	12	0.01	485.00	1505.00	745	20230119	-35.84	425	20231024	12.47	745	-35.84	20230119	425	12.47	20231024	745	-35.84	20230119	425	12.47	20231024	0.42	N	004870	500	558 억	977330	N	N	0	N	N
154	20231201	160150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	479	3	2	0.63	65434427	136433	163.53	478	483	474	618	334	476	479.61	0.87	0	7174	494	485	479	470	464	482	467	558	142	500	330	1	1	111611693	535	0.99	0.32	12	0.12	485.00	1505.00	745	20230119	-35.70	425	20231024	12.71	745	-35.70	20230119	425	12.71	20231024	745	-35.70	20230119	425	12.71	20231024	0.42	N	004870	500	558 억	970156	N	N	0	N	N
155	20231201	150151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	478	2	2	0.42	61579024	128400	153.90	478	483	474	618	334	476	479.59	0.87	0	5692	494	485	479	470	464	482	467	558	142	500	330	1	1	111611693	534	0.99	0.32	12	0.12	485.00	1505.00	745	20230119	-35.84	425	20231024	12.47	745	-35.84	20230119	425	12.47	20231024	745	-35.84	20230119	425	12.47	20231024	0.42	N	004870	500	558 억	970156	N	N	0	N	N
156	20231201	140150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	480	4	2	0.84	44941397	93595	112.18	478	483	474	618	334	476	480.17	0.87	0	1930	494	485	479	470	464	482	467	558	142	500	330	1	1	111611693	536	0.99	0.32	12	0.08	485.00	1505.00	745	20230119	-35.57	425	20231024	12.94	745	-35.57	20230119	425	12.94	20231024	745	-35.57	20230119	425	12.94	20231024	0.42	N	004870	500	558 억	970156	N	N	0	N	N
157	20231201	130149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	482	6	2	1.26	38804689	80835	96.89	478	483	474	618	334	476	480.05	0.87	0	-2090	494	485	479	470	464	482	467	558	142	500	330	1	1	111611693	538	0.99	0.32	12	0.07	485.00	1505.00	745	20230119	-35.30	425	20231024	13.41	745	-35.30	20230119	425	13.41	20231024	745	-35.30	20230119	425	13.41	20231024	0.42	N	004870	500	558 억	970156	N	N	0	N	N
158	20231201	120151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	480	4	2	0.84	14946851	31248	37.45	478	480	474	618	334	476	478.33	0.87	0	-3762	494	485	479	470	464	482	467	558	142	500	330	1	1	111611693	536	0.99	0.32	12	0.03	485.00	1505.00	745	20230119	-35.57	425	20231024	12.94	745	-35.57	20230119	425	12.94	20231024	745	-35.57	20230119	425	12.94	20231024	0.42	N	004870	500	558 억	970156	N	N	0	N	N
159	20231201	110150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	477	1	2	0.21	14719206	30773	36.88	478	480	474	618	334	476	478.32	0.87	0	-3766	494	485	479	470	464	482	467	558	142	500	330	1	1	111611693	532	0.98	0.32	12	0.03	485.00	1505.00	745	20230119	-35.97	425	20231024	12.24	745	-35.97	20230119	425	12.24	20231024	745	-35.97	20230119	425	12.24	20231024	0.42	N	004870	500	558 억	970156	N	N	0	N	N
160	20231201	100151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	480	4	2	0.84	6588200	13745	16.47	478	480	476	618	334	476	479.32	0.87	0	-4169	494	485	479	470	464	482	467	558	142	500	330	1	1	111611693	536	0.99	0.32	12	0.01	485.00	1505.00	745	20230119	-35.57	425	20231024	12.94	745	-35.57	20230119	425	12.94	20231024	745	-35.57	20230119	425	12.94	20231024	0.42	N	004870	500	558 억	970156	N	N	0	N	N
161	20231201	090150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	478	2	2	0.42	631438	1321	1.58	478	478	478	618	334	476	478.00	0.87	0	-54	494	485	479	470	464	482	467	558	142	500	330	1	1	111611693	534	0.99	0.32	12	0.00	485.00	1505.00	745	20230119	-35.84	425	20231024	12.47	745	-35.84	20230119	425	12.47	20231024	745	-35.84	20230119	425	12.47	20231024	0.42	N	004870	500	558 억	970156	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History