KissMeData/462520/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161423	57	100.00	KOSPI		비금속	N	N	N	N	N	15460	-170	5	-1.09	84009280	5450	56.24	15310	15630	15310	20300	10950	15630	15414.49	0.13	-72	-513	15856	15742	15576	15462	15296	15660	15380	59	4670	500	10000	10	1	11855168	1833	7.77	0.86	12	0.05	1989.00	17966.00	25200	20240509	-38.65	14700	20241209	5.17	25200	-38.65	20240509	14700	5.17	20241209	25200	-38.65	20240509	14700	5.17	20241209	0.37	N	462520	500	59 억	15672	N	N	0	N	N
3	20241231	151407	57	100.00	KOSPI		비금속	N	N	N	N	N	15460	-170	5	-1.09	84009280	5450	56.24	15310	15630	15310	20300	10950	15630	15414.49	0.13	-72	-513	15856	15742	15576	15462	15296	15660	15380	59	4670	500	10000	10	1	11855168	1833	7.77	0.86	12	0.05	1989.00	17966.00	25200	20240509	-38.65	14700	20241209	5.17	25200	-38.65	20240509	14700	5.17	20241209	25200	-38.65	20240509	14700	5.17	20241209	0.37	N	462520	500	59 억	15672	N	N	0	N	N
4	20241231	141414	57	100.00	KOSPI		비금속	N	N	N	N	N	15460	-170	5	-1.09	84009280	5450	56.24	15310	15630	15310	20300	10950	15630	15414.49	0.13	-72	-513	15856	15742	15576	15462	15296	15660	15380	59	4670	500	10000	10	1	11855168	1833	7.77	0.86	12	0.05	1989.00	17966.00	25200	20240509	-38.65	14700	20241209	5.17	25200	-38.65	20240509	14700	5.17	20241209	25200	-38.65	20240509	14700	5.17	20241209	0.37	N	462520	500	59 억	15672	N	N	0	N	N
5	20241231	131423	57	100.00	KOSPI		비금속	N	N	N	N	N	15460	-170	5	-1.09	84009280	5450	56.24	15310	15630	15310	20300	10950	15630	15414.49	0.13	-72	-513	15856	15742	15576	15462	15296	15660	15380	59	4670	500	10000	10	1	11855168	1833	7.77	0.86	12	0.05	1989.00	17966.00	25200	20240509	-38.65	14700	20241209	5.17	25200	-38.65	20240509	14700	5.17	20241209	25200	-38.65	20240509	14700	5.17	20241209	0.37	N	462520	500	59 억	15672	N	N	0	N	N
6	20241231	121421	57	100.00	KOSPI		비금속	N	N	N	N	N	15460	-170	5	-1.09	84009280	5450	56.24	15310	15630	15310	20300	10950	15630	15414.49	0.13	-72	-513	15856	15742	15576	15462	15296	15660	15380	59	4670	500	10000	10	1	11855168	1833	7.77	0.86	12	0.05	1989.00	17966.00	25200	20240509	-38.65	14700	20241209	5.17	25200	-38.65	20240509	14700	5.17	20241209	25200	-38.65	20240509	14700	5.17	20241209	0.37	N	462520	500	59 억	15672	N	N	0	N	N
7	20241231	111421	57	100.00	KOSPI		비금속	N	N	N	N	N	15460	-170	5	-1.09	84009280	5450	56.24	15310	15630	15310	20300	10950	15630	15414.49	0.13	-72	-513	15856	15742	15576	15462	15296	15660	15380	59	4670	500	10000	10	1	11855168	1833	7.77	0.86	12	0.05	1989.00	17966.00	25200	20240509	-38.65	14700	20241209	5.17	25200	-38.65	20240509	14700	5.17	20241209	25200	-38.65	20240509	14700	5.17	20241209	0.37	N	462520	500	59 억	15672	N	N	0	N	N
8	20241231	101414	57	100.00	KOSPI		비금속	N	N	N	N	N	15460	-170	5	-1.09	84009280	5450	56.24	15310	15630	15310	20300	10950	15630	15414.49	0.13	-72	-513	15856	15742	15576	15462	15296	15660	15380	59	4670	500	10000	10	1	11855168	1833	7.77	0.86	12	0.05	1989.00	17966.00	25200	20240509	-38.65	14700	20241209	5.17	25200	-38.65	20240509	14700	5.17	20241209	25200	-38.65	20240509	14700	5.17	20241209	0.37	N	462520	500	59 억	15672	N	N	0	N	N
9	20241231	091418	57	100.00	KOSPI		비금속	N	N	N	N	N	15460	-170	5	-1.09	84009280	5450	56.24	15310	15630	15310	20300	10950	15630	15414.49	0.13	-72	-513	15856	15742	15576	15462	15296	15660	15380	59	4670	500	10000	10	1	11855168	1833	7.77	0.86	12	0.05	1989.00	17966.00	25200	20240509	-38.65	14700	20241209	5.17	25200	-38.65	20240509	14700	5.17	20241209	25200	-38.65	20240509	14700	5.17	20241209	0.37	N	462520	500	59 억	15672	N	N	0	N	N
10	20241230	161407	57	100.00	KOSPI		비금속	N	N	N	N	N	15460	-170	5	-1.09	83993820	5449	56.23	15310	15630	15310	20300	10950	15630	15414.49	0.13	0	-513	15856	15742	15576	15462	15296	15660	15380	59	4670	500	10000	10	1	11855168	1833	7.77	0.86	12	0.05	1989.00	17966.00	25200	20240509	-38.65	14700	20241209	5.17	25200	-38.65	20240509	14700	5.17	20241209	25200	-38.65	20240509	14700	5.17	20241209	0.37	N	462520	500	59 억	15744	N	N	0	N	N
11	20241230	151418	57	100.00	KOSPI		비금속	N	N	N	N	N	15490	-140	5	-0.90	51372250	3326	34.32	15310	15630	15310	20300	10950	15630	15445.66	0.13	0	-871	15856	15742	15576	15462	15296	15660	15380	59	4670	500	10000	10	1	11855168	1836	7.79	0.86	12	0.03	1989.00	17966.00	25200	20240509	-38.53	14700	20241209	5.37	25200	-38.53	20240509	14700	5.37	20241209	25200	-38.53	20240509	14700	5.37	20241209	0.37	N	462520	500	59 억	15744	N	N	0	N	N
12	20241230	141416	57	100.00	KOSPI		비금속	N	N	N	N	N	15500	-130	5	-0.83	45319070	2934	30.28	15310	15630	15310	20300	10950	15630	15446.17	0.13	0	-886	15856	15742	15576	15462	15296	15660	15380	59	4670	500	10000	10	1	11855168	1838	7.79	0.86	12	0.02	1989.00	17966.00	25200	20240509	-38.49	14700	20241209	5.44	25200	-38.49	20240509	14700	5.44	20241209	25200	-38.49	20240509	14700	5.44	20241209	0.37	N	462520	500	59 억	15744	N	N	0	N	N
13	20241230	131419	57	100.00	KOSPI		비금속	N	N	N	N	N	15420	-210	5	-1.34	42536650	2754	28.42	15310	15630	15310	20300	10950	15630	15445.41	0.13	0	-857	15856	15742	15576	15462	15296	15660	15380	59	4670	500	10000	10	1	11855168	1828	7.75	0.86	12	0.02	1989.00	17966.00	25200	20240509	-38.81	14700	20241209	4.90	25200	-38.81	20240509	14700	4.90	20241209	25200	-38.81	20240509	14700	4.90	20241209	0.37	N	462520	500	59 억	15744	N	N	0	N	N
14	20241230	121413	57	100.00	KOSPI		비금속	N	N	N	N	N	15430	-200	5	-1.28	39143180	2534	26.15	15310	15630	15310	20300	10950	15630	15447.19	0.13	0	-727	15856	15742	15576	15462	15296	15660	15380	59	4670	500	10000	10	1	11855168	1829	7.76	0.86	12	0.02	1989.00	17966.00	25200	20240509	-38.77	14700	20241209	4.97	25200	-38.77	20240509	14700	4.97	20241209	25200	-38.77	20240509	14700	4.97	20241209	0.37	N	462520	500	59 억	15744	N	N	0	N	N
15	20241230	111409	57	100.00	KOSPI		비금속	N	N	N	N	N	15420	-210	5	-1.34	35855620	2321	23.95	15310	15630	15310	20300	10950	15630	15448.35	0.13	0	-557	15856	15742	15576	15462	15296	15660	15380	59	4670	500	10000	10	1	11855168	1828	7.75	0.86	12	0.02	1989.00	17966.00	25200	20240509	-38.81	14700	20241209	4.90	25200	-38.81	20240509	14700	4.90	20241209	25200	-38.81	20240509	14700	4.90	20241209	0.37	N	462520	500	59 억	15744	N	N	0	N	N
16	20241230	101413	57	100.00	KOSPI		비금속	N	N	N	N	N	15400	-230	5	-1.47	16838360	1093	11.28	15310	15630	15310	20300	10950	15630	15405.64	0.13	0	-81	15856	15742	15576	15462	15296	15660	15380	59	4670	500	10000	10	1	11855168	1826	7.74	0.86	12	0.01	1989.00	17966.00	25200	20240509	-38.89	14700	20241209	4.76	25200	-38.89	20240509	14700	4.76	20241209	25200	-38.89	20240509	14700	4.76	20241209	0.37	N	462520	500	59 억	15744	N	N	0	N	N
17	20241230	091417	57	100.00	KOSPI		비금속	N	N	N	N	N	15350	-280	5	-1.79	6136930	399	4.12	15310	15630	15310	20300	10950	15630	15380.78	0.13	0	-63	15856	15742	15576	15462	15296	15660	15380	59	4670	500	10000	10	1	11855168	1820	7.72	0.85	12	0.00	1989.00	17966.00	25200	20240509	-39.09	14700	20241209	4.42	25200	-39.09	20240509	14700	4.42	20241209	25200	-39.09	20240509	14700	4.42	20241209	0.37	N	462520	500	59 억	15744	N	N	0	N	N
18	20241227	161409	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15630	-60	5	-0.38	148222040	9590	158.59	15690	15690	15410	20350	10990	15690	15455.88	0.13	0	-64	16103	15896	15793	15586	15483	15845	15535	59	4660	500	10040	10	1	11855168	1853	7.86	0.87	12	0.08	1989.00	17966.00	25200	20240509	-37.98	14700	20241209	6.33	25200	-37.98	20240509	14700	6.33	20241209	25200	-37.98	20240509	14700	6.33	20241209	0.37	N	462520	500	59 억	15831	N	N	0	N	N
19	20241227	151408	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15420	-270	5	-1.72	145276410	9400	155.45	15690	15690	15410	20350	10990	15690	15454.94	0.13	0	-13	16103	15896	15793	15586	15483	15845	15535	59	4660	500	10040	10	1	11855168	1828	7.75	0.86	12	0.08	1989.00	17966.00	25200	20240509	-38.81	14700	20241209	4.90	25200	-38.81	20240509	14700	4.90	20241209	25200	-38.81	20240509	14700	4.90	20241209	0.37	N	462520	500	59 억	15831	N	N	0	N	N
20	20241227	141410	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15490	-200	5	-1.27	117208030	7582	125.38	15690	15690	15410	20350	10990	15690	15458.72	0.13	0	-169	16103	15896	15793	15586	15483	15845	15535	59	4660	500	10040	10	1	11855168	1836	7.79	0.86	12	0.06	1989.00	17966.00	25200	20240509	-38.53	14700	20241209	5.37	25200	-38.53	20240509	14700	5.37	20241209	25200	-38.53	20240509	14700	5.37	20241209	0.37	N	462520	500	59 억	15831	N	N	0	N	N
21	20241227	131409	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15410	-280	5	-1.78	111085780	7185	118.82	15690	15690	15410	20350	10990	15690	15460.79	0.13	0	-176	16103	15896	15793	15586	15483	15845	15535	59	4660	500	10040	10	1	11855168	1827	7.75	0.86	12	0.06	1989.00	17966.00	25200	20240509	-38.85	14700	20241209	4.83	25200	-38.85	20240509	14700	4.83	20241209	25200	-38.85	20240509	14700	4.83	20241209	0.37	N	462520	500	59 억	15831	N	N	0	N	N
22	20241227	121409	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15470	-220	5	-1.40	99754380	6450	106.66	15690	15690	15410	20350	10990	15690	15465.80	0.13	0	-78	16103	15896	15793	15586	15483	15845	15535	59	4660	500	10040	10	1	11855168	1834	7.78	0.86	12	0.05	1989.00	17966.00	25200	20240509	-38.61	14700	20241209	5.24	25200	-38.61	20240509	14700	5.24	20241209	25200	-38.61	20240509	14700	5.24	20241209	0.37	N	462520	500	59 억	15831	N	N	0	N	N
23	20241227	111407	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15420	-270	5	-1.72	88524440	5722	94.63	15690	15690	15410	20350	10990	15690	15470.89	0.13	0	88	16103	15896	15793	15586	15483	15845	15535	59	4660	500	10040	10	1	11855168	1828	7.75	0.86	12	0.05	1989.00	17966.00	25200	20240509	-38.81	14700	20241209	4.90	25200	-38.81	20240509	14700	4.90	20241209	25200	-38.81	20240509	14700	4.90	20241209	0.37	N	462520	500	59 억	15831	N	N	0	N	N
24	20241227	101408	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15530	-160	5	-1.02	49602090	3204	52.98	15690	15690	15440	20350	10990	15690	15481.30	0.13	0	78	16103	15896	15793	15586	15483	15845	15535	59	4660	500	10040	10	1	11855168	1841	7.81	0.86	12	0.03	1989.00	17966.00	25200	20240509	-38.37	14700	20241209	5.65	25200	-38.37	20240509	14700	5.65	20241209	25200	-38.37	20240509	14700	5.65	20241209	0.37	N	462520	500	59 억	15831	N	N	0	N	N
25	20241227	091412	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15540	-150	5	-0.96	1295070	83	1.37	15690	15690	15510	20350	10990	15690	15603.25	0.13	0	13	16103	15896	15793	15586	15483	15845	15535	59	4660	500	10040	10	1	11855168	1842	7.81	0.86	12	0.00	1989.00	17966.00	25200	20240509	-38.33	14700	20241209	5.71	25200	-38.33	20240509	14700	5.71	20241209	25200	-38.33	20240509	14700	5.71	20241209	0.37	N	462520	500	59 억	15831	N	N	0	N	N
26	20241226	161402	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15690	-160	5	-1.01	94812100	6019	104.03	15880	16000	15690	20600	11100	15850	15752.13	0.15	0	-1512	16016	15932	15886	15802	15756	15910	15780	59	4750	500	10140	10	1	11855168	1860	7.89	0.87	12	0.05	1989.00	17966.00	25200	20240509	-37.74	14700	20241209	6.73	25200	-37.74	20240509	14700	6.73	20241209	25200	-37.74	20240509	14700	6.73	20241209	0.37	N	462520	500	59 억	17366	N	N	0	N	N
27	20241226	151359	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15700	-150	5	-0.95	91783750	5826	100.69	15880	16000	15700	20600	11100	15850	15754.16	0.15	0	-1488	16016	15932	15886	15802	15756	15910	15780	59	4750	500	10140	10	1	11855168	1861	7.89	0.87	12	0.05	1989.00	17966.00	25200	20240509	-37.70	14700	20241209	6.80	25200	-37.70	20240509	14700	6.80	20241209	25200	-37.70	20240509	14700	6.80	20241209	0.37	N	462520	500	59 억	17366	N	N	0	N	N
28	20241226	141357	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15720	-130	5	-0.82	76928290	4880	84.34	15880	16000	15700	20600	11100	15850	15763.99	0.15	0	-1459	16016	15932	15886	15802	15756	15910	15780	59	4750	500	10140	10	1	11855168	1864	7.90	0.87	12	0.04	1989.00	17966.00	25200	20240509	-37.62	14700	20241209	6.94	25200	-37.62	20240509	14700	6.94	20241209	25200	-37.62	20240509	14700	6.94	20241209	0.37	N	462520	500	59 억	17366	N	N	0	N	N
29	20241226	131359	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15710	-140	5	-0.88	74287110	4712	81.44	15880	16000	15700	20600	11100	15850	15765.52	0.15	0	-1452	16016	15932	15886	15802	15756	15910	15780	59	4750	500	10140	10	1	11855168	1862	7.90	0.87	12	0.04	1989.00	17966.00	25200	20240509	-37.66	14700	20241209	6.87	25200	-37.66	20240509	14700	6.87	20241209	25200	-37.66	20240509	14700	6.87	20241209	0.37	N	462520	500	59 억	17366	N	N	0	N	N
30	20241226	121356	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15730	-120	5	-0.76	49991430	3166	54.72	15880	16000	15710	20600	11100	15850	15790.09	0.15	0	-594	16016	15932	15886	15802	15756	15910	15780	59	4750	500	10140	10	1	11855168	1865	7.91	0.88	12	0.03	1989.00	17966.00	25200	20240509	-37.58	14700	20241209	7.01	25200	-37.58	20240509	14700	7.01	20241209	25200	-37.58	20240509	14700	7.01	20241209	0.37	N	462520	500	59 억	17366	N	N	0	N	N
31	20241226	111355	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15790	-60	5	-0.38	31069940	1965	33.96	15880	16000	15710	20600	11100	15850	15811.67	0.15	0	-411	16016	15932	15886	15802	15756	15910	15780	59	4750	500	10140	10	1	11855168	1872	7.94	0.88	12	0.02	1989.00	17966.00	25200	20240509	-37.34	14700	20241209	7.41	25200	-37.34	20240509	14700	7.41	20241209	25200	-37.34	20240509	14700	7.41	20241209	0.37	N	462520	500	59 억	17366	N	N	0	N	N
32	20241226	101358	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15800	-50	5	-0.32	22883310	1446	24.99	15880	16000	15750	20600	11100	15850	15825.25	0.15	0	-572	16016	15932	15886	15802	15756	15910	15780	59	4750	500	10140	10	1	11855168	1873	7.94	0.88	12	0.01	1989.00	17966.00	25200	20240509	-37.30	14700	20241209	7.48	25200	-37.30	20240509	14700	7.48	20241209	25200	-37.30	20240509	14700	7.48	20241209	0.37	N	462520	500	59 억	17366	N	N	0	N	N
33	20241226	091353	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15880	30	2	0.19	1351110	85	1.47	15880	16000	15880	20600	11100	15850	15895.41	0.15	0	-36	16016	15932	15886	15802	15756	15910	15780	59	4750	500	10140	10	1	11855168	1883	7.98	0.88	12	0.00	1989.00	17966.00	25200	20240509	-36.98	14700	20241209	8.03	25200	-36.98	20240509	14700	8.03	20241209	25200	-36.98	20240509	14700	8.03	20241209	0.37	N	462520	500	59 억	17366	N	N	0	N	N
34	20241224	161355	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15850	-20	5	-0.13	91954650	5786	94.10	15870	15970	15840	20600	11110	15870	15892.61	0.16	0	-1194	16010	15940	15880	15810	15750	15910	15780	59	4730	500	10150	10	1	11855168	1879	7.97	0.88	12	0.05	1989.00	17966.00	25200	20240509	-37.10	14700	20241209	7.82	25200	-37.10	20240509	14700	7.82	20241209	25200	-37.10	20240509	14700	7.82	20241209	0.37	N	462520	500	59 억	19273	N	N	12	N	N
35	20241224	151356	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15840	-30	5	-0.19	90687250	5706	92.80	15870	15970	15840	20600	11110	15870	15893.31	0.16	0	-1175	16010	15940	15880	15810	15750	15910	15780	59	4730	500	10150	10	1	11855168	1878	7.96	0.88	12	0.05	1989.00	17966.00	25200	20240509	-37.14	14700	20241209	7.76	25200	-37.14	20240509	14700	7.76	20241209	25200	-37.14	20240509	14700	7.76	20241209	0.37	N	462520	500	59 억	19273	N	N	12	N	N
36	20241224	141352	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15890	20	2	0.13	67268830	4230	68.79	15870	15970	15860	20600	11110	15870	15902.80	0.16	0	-939	16010	15940	15880	15810	15750	15910	15780	59	4730	500	10150	10	1	11855168	1884	7.99	0.88	12	0.04	1989.00	17966.00	25200	20240509	-36.94	14700	20241209	8.10	25200	-36.94	20240509	14700	8.10	20241209	25200	-36.94	20240509	14700	8.10	20241209	0.37	N	462520	500	59 억	19273	N	N	12	N	N
37	20241224	131354	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15900	30	2	0.19	66776120	4199	68.29	15870	15970	15860	20600	11110	15870	15902.86	0.16	0	-925	16010	15940	15880	15810	15750	15910	15780	59	4730	500	10150	10	1	11855168	1885	7.99	0.89	12	0.04	1989.00	17966.00	25200	20240509	-36.90	14700	20241209	8.16	25200	-36.90	20240509	14700	8.16	20241209	25200	-36.90	20240509	14700	8.16	20241209	0.37	N	462520	500	59 억	19273	N	N	12	N	N
38	20241224	121357	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15870	0	3	0.00	64634110	4064	66.09	15870	15970	15870	20600	11110	15870	15904.06	0.16	0	-808	16010	15940	15880	15810	15750	15910	15780	59	4730	500	10150	10	1	11855168	1881	7.98	0.88	12	0.03	1989.00	17966.00	25200	20240509	-37.02	14700	20241209	7.96	25200	-37.02	20240509	14700	7.96	20241209	25200	-37.02	20240509	14700	7.96	20241209	0.37	N	462520	500	59 억	19273	N	N	12	N	N
39	20241224	111356	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15910	40	2	0.25	54485760	3425	55.70	15870	15970	15870	20600	11110	15870	15908.25	0.16	0	-322	16010	15940	15880	15810	15750	15910	15780	59	4730	500	10150	10	1	11855168	1886	8.00	0.89	12	0.03	1989.00	17966.00	25200	20240509	-36.87	14700	20241209	8.23	25200	-36.87	20240509	14700	8.23	20241209	25200	-36.87	20240509	14700	8.23	20241209	0.37	N	462520	500	59 억	19273	N	N	12	N	N
40	20241224	101354	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15900	30	2	0.19	18604250	1170	19.03	15870	15970	15870	20600	11110	15870	15901.07	0.16	0	-19	16010	15940	15880	15810	15750	15910	15780	59	4730	500	10150	10	1	11855168	1885	7.99	0.89	12	0.01	1989.00	17966.00	25200	20240509	-36.90	14700	20241209	8.16	25200	-36.90	20240509	14700	8.16	20241209	25200	-36.90	20240509	14700	8.16	20241209	0.37	N	462520	500	59 억	19273	N	N	12	N	N
41	20241224	091401	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15870	0	3	0.00	2951820	186	3.02	15870	15870	15870	20600	11110	15870	15870.00	0.16	0	-27	16010	15940	15880	15810	15750	15910	15780	59	4730	500	10150	10	1	11855168	1881	7.98	0.88	12	0.00	1989.00	17966.00	25200	20240509	-37.02	14700	20241209	7.96	25200	-37.02	20240509	14700	7.96	20241209	25200	-37.02	20240509	14700	7.96	20241209	0.37	N	462520	500	59 억	19273	N	N	12	N	N
42	20241223	161345	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15870	-60	5	-0.38	97021270	6105	108.73	15930	15950	15820	20700	11160	15930	15892.17	0.18	0	457	16150	16040	15820	15710	15490	16095	15765	59	4770	500	10190	10	1	11855168	1881	7.98	0.88	12	0.05	1989.00	17966.00	25200	20240509	-37.02	14700	20241209	7.96	25200	-37.02	20240509	14700	7.96	20241209	25200	-37.02	20240509	14700	7.96	20241209	0.37	N	462520	500	59 억	21116	N	N	12	N	N
43	20241223	151349	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15940	10	2	0.06	84553000	5320	94.75	15930	15950	15820	20700	11160	15930	15893.42	0.18	0	537	16150	16040	15820	15710	15490	16095	15765	59	4770	500	10190	10	1	11855168	1890	8.01	0.89	12	0.04	1989.00	17966.00	25200	20240509	-36.75	14700	20241209	8.44	25200	-36.75	20240509	14700	8.44	20241209	25200	-36.75	20240509	14700	8.44	20241209	0.37	N	462520	500	59 억	21116	N	N	1	N	N
44	20241223	141345	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15900	-30	5	-0.19	63502950	3998	71.20	15930	15940	15820	20700	11160	15930	15883.68	0.18	0	-222	16150	16040	15820	15710	15490	16095	15765	59	4770	500	10190	10	1	11855168	1885	7.99	0.89	12	0.03	1989.00	17966.00	25200	20240509	-36.90	14700	20241209	8.16	25200	-36.90	20240509	14700	8.16	20241209	25200	-36.90	20240509	14700	8.16	20241209	0.37	N	462520	500	59 억	21116	N	N	1	N	N
45	20241223	131344	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15920	-10	5	-0.06	41937010	2640	47.02	15930	15940	15820	20700	11160	15930	15885.23	0.18	0	-298	16150	16040	15820	15710	15490	16095	15765	59	4770	500	10190	10	1	11855168	1887	8.00	0.89	12	0.02	1989.00	17966.00	25200	20240509	-36.83	14700	20241209	8.30	25200	-36.83	20240509	14700	8.30	20241209	25200	-36.83	20240509	14700	8.30	20241209	0.37	N	462520	500	59 억	21116	N	N	1	N	N
46	20241223	121348	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15890	-40	5	-0.25	25556430	1609	28.66	15930	15940	15820	20700	11160	15930	15883.42	0.18	0	-249	16150	16040	15820	15710	15490	16095	15765	59	4770	500	10190	10	1	11855168	1884	7.99	0.88	12	0.01	1989.00	17966.00	25200	20240509	-36.94	14700	20241209	8.10	25200	-36.94	20240509	14700	8.10	20241209	25200	-36.94	20240509	14700	8.10	20241209	0.37	N	462520	500	59 억	21116	N	N	1	N	N
47	20241223	111342	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15920	-10	5	-0.06	22772330	1434	25.54	15930	15940	15820	20700	11160	15930	15880.29	0.18	0	-191	16150	16040	15820	15710	15490	16095	15765	59	4770	500	10190	10	1	11855168	1887	8.00	0.89	12	0.01	1989.00	17966.00	25200	20240509	-36.83	14700	20241209	8.30	25200	-36.83	20240509	14700	8.30	20241209	25200	-36.83	20240509	14700	8.30	20241209	0.37	N	462520	500	59 억	21116	N	N	1	N	N
48	20241223	101336	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15850	-80	5	-0.50	12918680	815	14.51	15930	15940	15820	20700	11160	15930	15851.14	0.18	0	26	16150	16040	15820	15710	15490	16095	15765	59	4770	500	10190	10	1	11855168	1879	7.97	0.88	12	0.01	1989.00	17966.00	25200	20240509	-37.10	14700	20241209	7.82	25200	-37.10	20240509	14700	7.82	20241209	25200	-37.10	20240509	14700	7.82	20241209	0.37	N	462520	500	59 억	21116	N	N	1	N	N
49	20241223	091342	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15820	-110	5	-0.69	3282060	207	3.69	15930	15930	15820	20700	11160	15930	15855.36	0.18	0	45	16150	16040	15820	15710	15490	16095	15765	59	4770	500	10190	10	1	11855168	1875	7.95	0.88	12	0.00	1989.00	17966.00	25200	20240509	-37.22	14700	20241209	7.62	25200	-37.22	20240509	14700	7.62	20241209	25200	-37.22	20240509	14700	7.62	20241209	0.37	N	462520	500	59 억	21116	N	N	1	N	N
50	20241220	161336	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15930	130	2	0.82	88481210	5612	135.23	15800	15930	15600	20500	11060	15800	15766.43	0.18	0	12	15973	15886	15803	15716	15633	15845	15675	59	4700	500	10110	10	1	11855168	1889	8.01	0.89	12	0.05	1989.00	17966.00	25200	20240509	-36.79	14700	20241209	8.37	25200	-36.79	20240509	14700	8.37	20241209	25200	-36.79	20240509	14700	8.37	20241209	0.36	N	462520	500	59 억	21256	N	N	1	N	N
51	20241220	151340	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15810	10	2	0.06	81173400	5151	124.12	15800	15860	15600	20500	11060	15800	15758.77	0.18	0	-95	15973	15886	15803	15716	15633	15845	15675	59	4700	500	10110	10	1	11855168	1874	7.95	0.88	12	0.04	1989.00	17966.00	25200	20240509	-37.26	14700	20241209	7.55	25200	-37.26	20240509	14700	7.55	20241209	25200	-37.26	20240509	14700	7.55	20241209	0.36	N	462520	500	59 억	21256	N	N	0	N	N
52	20241220	141337	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15790	-10	5	-0.06	60896650	3861	93.04	15800	15860	15600	20500	11060	15800	15772.25	0.18	0	-165	15973	15886	15803	15716	15633	15845	15675	59	4700	500	10110	10	1	11855168	1872	7.94	0.88	12	0.03	1989.00	17966.00	25200	20240509	-37.34	14700	20241209	7.41	25200	-37.34	20240509	14700	7.41	20241209	25200	-37.34	20240509	14700	7.41	20241209	0.36	N	462520	500	59 억	21256	N	N	0	N	N
53	20241220	131337	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15800	0	3	0.00	41155220	2609	62.87	15800	15860	15600	20500	11060	15800	15774.33	0.18	0	50	15973	15886	15803	15716	15633	15845	15675	59	4700	500	10110	10	1	11855168	1873	7.94	0.88	12	0.02	1989.00	17966.00	25200	20240509	-37.30	14700	20241209	7.48	25200	-37.30	20240509	14700	7.48	20241209	25200	-37.30	20240509	14700	7.48	20241209	0.36	N	462520	500	59 억	21256	N	N	0	N	N
54	20241220	121334	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15840	40	2	0.25	23721160	1506	36.29	15800	15860	15600	20500	11060	15800	15751.10	0.18	0	18	15973	15886	15803	15716	15633	15845	15675	59	4700	500	10110	10	1	11855168	1878	7.96	0.88	12	0.01	1989.00	17966.00	25200	20240509	-37.14	14700	20241209	7.76	25200	-37.14	20240509	14700	7.76	20241209	25200	-37.14	20240509	14700	7.76	20241209	0.36	N	462520	500	59 억	21256	N	N	0	N	N
55	20241220	111334	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15800	0	3	0.00	21474860	1364	32.87	15800	15860	15600	20500	11060	15800	15744.03	0.18	0	4	15973	15886	15803	15716	15633	15845	15675	59	4700	500	10110	10	1	11855168	1873	7.94	0.88	12	0.01	1989.00	17966.00	25200	20240509	-37.30	14700	20241209	7.48	25200	-37.30	20240509	14700	7.48	20241209	25200	-37.30	20240509	14700	7.48	20241209	0.36	N	462520	500	59 억	21256	N	N	0	N	N
56	20241220	101336	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15800	0	3	0.00	17039640	1084	26.12	15800	15800	15600	20500	11060	15800	15719.23	0.18	0	10	15973	15886	15803	15716	15633	15845	15675	59	4700	500	10110	10	1	11855168	1873	7.94	0.88	12	0.01	1989.00	17966.00	25200	20240509	-37.30	14700	20241209	7.48	25200	-37.30	20240509	14700	7.48	20241209	25200	-37.30	20240509	14700	7.48	20241209	0.36	N	462520	500	59 억	21256	N	N	0	N	N
57	20241220	091338	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15790	-10	5	-0.06	9077360	578	13.93	15800	15800	15600	20500	11060	15800	15704.78	0.18	0	-44	15973	15886	15803	15716	15633	15845	15675	59	4700	500	10110	10	1	11855168	1872	7.94	0.88	12	0.00	1989.00	17966.00	25200	20240509	-37.34	14700	20241209	7.41	25200	-37.34	20240509	14700	7.41	20241209	25200	-37.34	20240509	14700	7.41	20241209	0.36	N	462520	500	59 억	21256	N	N	0	N	N
58	20241219	161330	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15800	-10	5	-0.06	65640000	4147	77.69	15810	15890	15720	20550	11070	15810	15828.41	0.17	0	796	16110	15960	15850	15700	15590	15905	15645	59	4740	500	10110	10	1	11855168	1873	7.94	0.88	12	0.03	1989.00	17966.00	25200	20240509	-37.30	14700	20241209	7.48	25200	-37.30	20240509	14700	7.48	20241209	25200	-37.30	20240509	14700	7.48	20241209	0.37	N	462520	500	59 억	20229	N	N	9	N	N
59	20241219	151330	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15800	-10	5	-0.06	62905480	3974	74.45	15810	15890	15720	20550	11070	15810	15829.26	0.17	0	872	16110	15960	15850	15700	15590	15905	15645	59	4740	500	10110	10	1	11855168	1873	7.94	0.88	12	0.03	1989.00	17966.00	25200	20240509	-37.30	14700	20241209	7.48	25200	-37.30	20240509	14700	7.48	20241209	25200	-37.30	20240509	14700	7.48	20241209	0.37	N	462520	500	59 억	20229	N	N	9	N	N
60	20241219	141332	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15850	40	2	0.25	37375250	2360	44.21	15810	15890	15720	20550	11070	15810	15836.97	0.17	0	772	16110	15960	15850	15700	15590	15905	15645	59	4740	500	10110	10	1	11855168	1879	7.97	0.88	12	0.02	1989.00	17966.00	25200	20240509	-37.10	14700	20241209	7.82	25200	-37.10	20240509	14700	7.82	20241209	25200	-37.10	20240509	14700	7.82	20241209	0.37	N	462520	500	59 억	20229	N	N	9	N	N
61	20241219	131331	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15880	70	2	0.44	35963560	2271	42.54	15810	15890	15720	20550	11070	15810	15836.00	0.17	0	775	16110	15960	15850	15700	15590	15905	15645	59	4740	500	10110	10	1	11855168	1883	7.98	0.88	12	0.02	1989.00	17966.00	25200	20240509	-36.98	14700	20241209	8.03	25200	-36.98	20240509	14700	8.03	20241209	25200	-36.98	20240509	14700	8.03	20241209	0.37	N	462520	500	59 억	20229	N	N	9	N	N
62	20241219	121333	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15880	70	2	0.44	32027030	2023	37.90	15810	15890	15720	20550	11070	15810	15831.45	0.17	0	602	16110	15960	15850	15700	15590	15905	15645	59	4740	500	10110	10	1	11855168	1883	7.98	0.88	12	0.02	1989.00	17966.00	25200	20240509	-36.98	14700	20241209	8.03	25200	-36.98	20240509	14700	8.03	20241209	25200	-36.98	20240509	14700	8.03	20241209	0.37	N	462520	500	59 억	20229	N	N	9	N	N
63	20241219	111330	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15870	60	2	0.38	23373900	1477	27.67	15810	15890	15720	20550	11070	15810	15825.25	0.17	0	311	16110	15960	15850	15700	15590	15905	15645	59	4740	500	10110	10	1	11855168	1881	7.98	0.88	12	0.01	1989.00	17966.00	25200	20240509	-37.02	14700	20241209	7.96	25200	-37.02	20240509	14700	7.96	20241209	25200	-37.02	20240509	14700	7.96	20241209	0.37	N	462520	500	59 억	20229	N	N	9	N	N
64	20241219	101323	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15890	80	2	0.51	22930020	1449	27.14	15810	15890	15720	20550	11070	15810	15824.72	0.17	0	306	16110	15960	15850	15700	15590	15905	15645	59	4740	500	10110	10	1	11855168	1884	7.99	0.88	12	0.01	1989.00	17966.00	25200	20240509	-36.94	14700	20241209	8.10	25200	-36.94	20240509	14700	8.10	20241209	25200	-36.94	20240509	14700	8.10	20241209	0.37	N	462520	500	59 억	20229	N	N	9	N	N
65	20241219	091333	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15720	-90	5	-0.57	900500	57	1.07	15810	15810	15720	20550	11070	15810	15798.25	0.17	0	-31	16110	15960	15850	15700	15590	15905	15645	59	4740	500	10110	10	1	11855168	1864	7.90	0.87	12	0.00	1989.00	17966.00	25200	20240509	-37.62	14700	20241209	6.94	25200	-37.62	20240509	14700	6.94	20241209	25200	-37.62	20240509	14700	6.94	20241209	0.37	N	462520	500	59 억	20229	N	N	9	N	N
66	20241218	161326	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15810	-180	5	-1.13	84186270	5318	135.56	15970	16000	15740	20750	11200	15990	15830.44	0.17	0	350	16203	16096	15923	15816	15643	16150	15870	59	4760	500	10230	10	1	11855168	1874	7.95	0.88	12	0.04	1989.00	17966.00	25200	20240509	-37.26	14700	20241209	7.55	25200	-37.26	20240509	14700	7.55	20241209	25200	-37.26	20240509	14700	7.55	20241209	0.37	N	462520	500	59 억	20578	N	N	9	N	N
67	20241218	151330	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15820	-170	5	-1.06	75762020	4786	122.00	15970	16000	15740	20750	11200	15990	15829.92	0.17	0	488	16203	16096	15923	15816	15643	16150	15870	59	4760	500	10230	10	1	11855168	1875	7.95	0.88	12	0.04	1989.00	17966.00	25200	20240509	-37.22	14700	20241209	7.62	25200	-37.22	20240509	14700	7.62	20241209	25200	-37.22	20240509	14700	7.62	20241209	0.37	N	462520	500	59 억	20578	N	N	0	N	N
68	20241218	141320	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15830	-160	5	-1.00	48243450	3049	77.72	15970	16000	15740	20750	11200	15990	15822.71	0.17	0	-211	16203	16096	15923	15816	15643	16150	15870	59	4760	500	10230	10	1	11855168	1877	7.96	0.88	12	0.03	1989.00	17966.00	25200	20240509	-37.18	14700	20241209	7.69	25200	-37.18	20240509	14700	7.69	20241209	25200	-37.18	20240509	14700	7.69	20241209	0.37	N	462520	500	59 억	20578	N	N	0	N	N
69	20241218	131330	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15840	-150	5	-0.94	31504430	1989	50.70	15970	16000	15740	20750	11200	15990	15839.33	0.17	0	-56	16203	16096	15923	15816	15643	16150	15870	59	4760	500	10230	10	1	11855168	1878	7.96	0.88	12	0.02	1989.00	17966.00	25200	20240509	-37.14	14700	20241209	7.76	25200	-37.14	20240509	14700	7.76	20241209	25200	-37.14	20240509	14700	7.76	20241209	0.37	N	462520	500	59 억	20578	N	N	0	N	N
70	20241218	121321	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15830	-160	5	-1.00	28273830	1785	45.50	15970	16000	15740	20750	11200	15990	15839.68	0.17	0	-15	16203	16096	15923	15816	15643	16150	15870	59	4760	500	10230	10	1	11855168	1877	7.96	0.88	12	0.02	1989.00	17966.00	25200	20240509	-37.18	14700	20241209	7.69	25200	-37.18	20240509	14700	7.69	20241209	25200	-37.18	20240509	14700	7.69	20241209	0.37	N	462520	500	59 억	20578	N	N	0	N	N
71	20241218	111321	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15790	-200	5	-1.25	17652240	1115	28.42	15970	16000	15740	20750	11200	15990	15831.61	0.17	0	-27	16203	16096	15923	15816	15643	16150	15870	59	4760	500	10230	10	1	11855168	1872	7.94	0.88	12	0.01	1989.00	17966.00	25200	20240509	-37.34	14700	20241209	7.41	25200	-37.34	20240509	14700	7.41	20241209	25200	-37.34	20240509	14700	7.41	20241209	0.37	N	462520	500	59 억	20578	N	N	0	N	N
72	20241218	101329	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15760	-230	5	-1.44	11473510	725	18.48	15970	16000	15740	20750	11200	15990	15825.53	0.17	0	100	16203	16096	15923	15816	15643	16150	15870	59	4760	500	10230	10	1	11855168	1868	7.92	0.88	12	0.01	1989.00	17966.00	25200	20240509	-37.46	14700	20241209	7.21	25200	-37.46	20240509	14700	7.21	20241209	25200	-37.46	20240509	14700	7.21	20241209	0.37	N	462520	500	59 억	20578	N	N	0	N	N
73	20241218	091333	57	100.00	KOSPI		비금속광물	N	N	N	N	N	16000	10	2	0.06	814830	51	1.30	15970	16000	15970	20750	11200	15990	15977.06	0.17	0	-7	16203	16096	15923	15816	15643	16150	15870	59	4760	500	10230	10	1	11855168	1897	8.04	0.89	12	0.00	1989.00	17966.00	25200	20240509	-36.51	14700	20241209	8.84	25200	-36.51	20240509	14700	8.84	20241209	25200	-36.51	20240509	14700	8.84	20241209	0.37	N	462520	500	59 억	20578	N	N	0	N	N
74	20241217	161323	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15990	140	2	0.88	62206790	3923	70.63	15850	16030	15750	20600	11100	15850	15856.94	0.18	0	-588	16083	15966	15883	15766	15683	15925	15725	59	4750	500	10140	10	1	11855168	1896	8.04	0.89	12	0.03	1989.00	17966.00	25200	20240509	-36.55	14700	20241209	8.78	25200	-36.55	20240509	14700	8.78	20241209	25200	-36.55	20240509	14700	8.78	20241209	0.38	N	462520	500	59 억	21241	N	N	0	N	N
75	20241217	151328	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15910	60	2	0.38	58353680	3682	66.29	15850	16030	15750	20600	11100	15850	15848.37	0.18	0	-605	16083	15966	15883	15766	15683	15925	15725	59	4750	500	10140	10	1	11855168	1886	8.00	0.89	12	0.03	1989.00	17966.00	25200	20240509	-36.87	14700	20241209	8.23	25200	-36.87	20240509	14700	8.23	20241209	25200	-36.87	20240509	14700	8.23	20241209	0.38	N	462520	500	59 억	21241	N	N	0	N	N
76	20241217	141319	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15840	-10	5	-0.06	38959940	2458	44.26	15850	16030	15750	20600	11100	15850	15850.26	0.18	0	-381	16083	15966	15883	15766	15683	15925	15725	59	4750	500	10140	10	1	11855168	1878	7.96	0.88	12	0.02	1989.00	17966.00	25200	20240509	-37.14	14700	20241209	7.76	25200	-37.14	20240509	14700	7.76	20241209	25200	-37.14	20240509	14700	7.76	20241209	0.38	N	462520	500	59 억	21241	N	N	0	N	N
77	20241217	131309	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15890	40	2	0.25	23648570	1492	26.86	15850	16030	15750	20600	11100	15850	15850.25	0.18	0	-251	16083	15966	15883	15766	15683	15925	15725	59	4750	500	10140	10	1	11855168	1884	7.99	0.88	12	0.01	1989.00	17966.00	25200	20240509	-36.94	14700	20241209	8.10	25200	-36.94	20240509	14700	8.10	20241209	25200	-36.94	20240509	14700	8.10	20241209	0.38	N	462520	500	59 억	21241	N	N	0	N	N
78	20241217	121236	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15910	60	2	0.38	18724280	1182	21.28	15850	16030	15750	20600	11100	15850	15841.18	0.18	0	-237	16083	15966	15883	15766	15683	15925	15725	59	4750	500	10140	10	1	11855168	1886	8.00	0.89	12	0.01	1989.00	17966.00	25200	20240509	-36.87	14700	20241209	8.23	25200	-36.87	20240509	14700	8.23	20241209	25200	-36.87	20240509	14700	8.23	20241209	0.38	N	462520	500	59 억	21241	N	N	0	N	N
79	20241217	111303	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15850	0	3	0.00	13840530	874	15.74	15850	16030	15750	20600	11100	15850	15835.85	0.18	0	-26	16083	15966	15883	15766	15683	15925	15725	59	4750	500	10140	10	1	11855168	1879	7.97	0.88	12	0.01	1989.00	17966.00	25200	20240509	-37.10	14700	20241209	7.82	25200	-37.10	20240509	14700	7.82	20241209	25200	-37.10	20240509	14700	7.82	20241209	0.38	N	462520	500	59 억	21241	N	N	0	N	N
80	20241217	101309	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15790	-60	5	-0.38	10162750	642	11.56	15850	16030	15750	20600	11100	15850	15829.83	0.18	0	153	16083	15966	15883	15766	15683	15925	15725	59	4750	500	10140	10	1	11855168	1872	7.94	0.88	12	0.01	1989.00	17966.00	25200	20240509	-37.34	14700	20241209	7.41	25200	-37.34	20240509	14700	7.41	20241209	25200	-37.34	20240509	14700	7.41	20241209	0.38	N	462520	500	59 억	21241	N	N	0	N	N
81	20241217	091326	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15810	-40	5	-0.25	1696140	107	1.93	15850	16030	15750	20600	11100	15850	15851.78	0.18	0	-6	16083	15966	15883	15766	15683	15925	15725	59	4750	500	10140	10	1	11855168	1874	7.95	0.88	12	0.00	1989.00	17966.00	25200	20240509	-37.26	14700	20241209	7.55	25200	-37.26	20240509	14700	7.55	20241209	25200	-37.26	20240509	14700	7.55	20241209	0.38	N	462520	500	59 억	21241	N	N	0	N	N
82	20241216	161315	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15850	0	3	0.00	86908880	5471	132.47	15940	16000	15800	20600	11100	15850	15885.37	0.17	0	1136	16010	15930	15780	15700	15550	15970	15740	59	4750	500	10140	10	1	11855168	1879	7.97	0.88	12	0.05	1989.00	17966.00	25200	20240509	-37.10	14700	20241209	7.82	25200	-37.10	20240509	14700	7.82	20241209	25200	-37.10	20240509	14700	7.82	20241209	0.38	N	462520	500	59 억	19942	N	N	12	N	N
83	20241216	151325	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15900	50	2	0.32	83309960	5244	126.97	15940	16000	15800	20600	11100	15850	15886.72	0.17	0	1166	16010	15930	15780	15700	15550	15970	15740	59	4750	500	10140	10	1	11855168	1885	7.99	0.89	12	0.04	1989.00	17966.00	25200	20240509	-36.90	14700	20241209	8.16	25200	-36.90	20240509	14700	8.16	20241209	25200	-36.90	20240509	14700	8.16	20241209	0.38	N	462520	500	59 억	19942	N	N	12	N	N
84	20241216	141323	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15930	80	2	0.50	71158890	4478	108.43	15940	16000	15800	20600	11100	15850	15890.77	0.17	0	983	16010	15930	15780	15700	15550	15970	15740	59	4750	500	10140	10	1	11855168	1889	8.01	0.89	12	0.04	1989.00	17966.00	25200	20240509	-36.79	14700	20241209	8.37	25200	-36.79	20240509	14700	8.37	20241209	25200	-36.79	20240509	14700	8.37	20241209	0.38	N	462520	500	59 억	19942	N	N	12	N	N
85	20241216	131325	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15900	50	2	0.32	68048080	4282	103.68	15940	16000	15800	20600	11100	15850	15891.66	0.17	0	1050	16010	15930	15780	15700	15550	15970	15740	59	4750	500	10140	10	1	11855168	1885	7.99	0.89	12	0.04	1989.00	17966.00	25200	20240509	-36.90	14700	20241209	8.16	25200	-36.90	20240509	14700	8.16	20241209	25200	-36.90	20240509	14700	8.16	20241209	0.38	N	462520	500	59 억	19942	N	N	12	N	N
86	20241216	121324	57	100.00	KOSPI		비금속광물	N	N	N	N	N	16000	150	2	0.95	57991460	3649	88.35	15940	16000	15800	20600	11100	15850	15892.43	0.17	0	1070	16010	15930	15780	15700	15550	15970	15740	59	4750	500	10140	10	1	11855168	1897	8.04	0.89	12	0.03	1989.00	17966.00	25200	20240509	-36.51	14700	20241209	8.84	25200	-36.51	20240509	14700	8.84	20241209	25200	-36.51	20240509	14700	8.84	20241209	0.38	N	462520	500	59 억	19942	N	N	12	N	N
87	20241216	111323	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15930	80	2	0.50	52032110	3275	79.30	15940	15940	15800	20600	11100	15850	15887.67	0.17	0	1005	16010	15930	15780	15700	15550	15970	15740	59	4750	500	10140	10	1	11855168	1889	8.01	0.89	12	0.03	1989.00	17966.00	25200	20240509	-36.79	14700	20241209	8.37	25200	-36.79	20240509	14700	8.37	20241209	25200	-36.79	20240509	14700	8.37	20241209	0.38	N	462520	500	59 억	19942	N	N	12	N	N
88	20241216	101324	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15900	50	2	0.32	38250310	2407	58.28	15940	15940	15800	20600	11100	15850	15891.28	0.17	0	774	16010	15930	15780	15700	15550	15970	15740	59	4750	500	10140	10	1	11855168	1885	7.99	0.89	12	0.02	1989.00	17966.00	25200	20240509	-36.90	14700	20241209	8.16	25200	-36.90	20240509	14700	8.16	20241209	25200	-36.90	20240509	14700	8.16	20241209	0.38	N	462520	500	59 억	19942	N	N	12	N	N
89	20241216	091325	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15930	80	2	0.50	4953810	311	7.53	15940	15940	15840	20600	11100	15850	15928.65	0.17	0	-217	16010	15930	15780	15700	15550	15970	15740	59	4750	500	10140	10	1	11855168	1889	8.01	0.89	12	0.00	1989.00	17966.00	25200	20240509	-36.79	14700	20241209	8.37	25200	-36.79	20240509	14700	8.37	20241209	25200	-36.79	20240509	14700	8.37	20241209	0.38	N	462520	500	59 억	19942	N	N	12	N	N
90	20241213	161315	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15850	190	2	1.21	64969570	4128	100.95	15770	15860	15630	20350	10970	15660	15737.91	0.16	0	561	16053	15856	15493	15296	14933	15955	15395	59	4690	500	10020	10	1	11855168	1879	7.97	0.88	12	0.03	1989.00	17966.00	25200	20240509	-37.10	14700	20241209	7.82	25200	-37.10	20240509	14700	7.82	20241209	25200	-37.10	20240509	14700	7.82	20241209	0.39	N	462520	500	59 억	19449	N	N	12	N	N
91	20241213	151321	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15710	50	2	0.32	47081270	2994	73.22	15770	15770	15630	20350	10970	15660	15725.21	0.16	0	-341	16053	15856	15493	15296	14933	15955	15395	59	4690	500	10020	10	1	11855168	1862	7.90	0.87	12	0.03	1989.00	17966.00	25200	20240509	-37.66	14700	20241209	6.87	25200	-37.66	20240509	14700	6.87	20241209	25200	-37.66	20240509	14700	6.87	20241209	0.39	N	462520	500	59 억	19449	N	N	0	N	N
92	20241213	141320	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15710	50	2	0.32	44454060	2827	69.14	15770	15770	15630	20350	10970	15660	15724.82	0.16	0	-353	16053	15856	15493	15296	14933	15955	15395	59	4690	500	10020	10	1	11855168	1862	7.90	0.87	12	0.02	1989.00	17966.00	25200	20240509	-37.66	14700	20241209	6.87	25200	-37.66	20240509	14700	6.87	20241209	25200	-37.66	20240509	14700	6.87	20241209	0.39	N	462520	500	59 억	19449	N	N	0	N	N
93	20241213	131321	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15720	60	2	0.38	40363470	2567	62.78	15770	15770	15630	20350	10970	15660	15723.99	0.16	0	-318	16053	15856	15493	15296	14933	15955	15395	59	4690	500	10020	10	1	11855168	1864	7.90	0.87	12	0.02	1989.00	17966.00	25200	20240509	-37.62	14700	20241209	6.94	25200	-37.62	20240509	14700	6.94	20241209	25200	-37.62	20240509	14700	6.94	20241209	0.39	N	462520	500	59 억	19449	N	N	0	N	N
94	20241213	121321	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15740	80	2	0.51	37136710	2362	57.76	15770	15770	15630	20350	10970	15660	15722.57	0.16	0	-316	16053	15856	15493	15296	14933	15955	15395	59	4690	500	10020	10	1	11855168	1866	7.91	0.88	12	0.02	1989.00	17966.00	25200	20240509	-37.54	14700	20241209	7.07	25200	-37.54	20240509	14700	7.07	20241209	25200	-37.54	20240509	14700	7.07	20241209	0.39	N	462520	500	59 억	19449	N	N	0	N	N
95	20241213	111319	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15700	40	2	0.26	31112110	1978	48.37	15770	15770	15630	20350	10970	15660	15729.07	0.16	0	-61	16053	15856	15493	15296	14933	15955	15395	59	4690	500	10020	10	1	11855168	1861	7.89	0.87	12	0.02	1989.00	17966.00	25200	20240509	-37.70	14700	20241209	6.80	25200	-37.70	20240509	14700	6.80	20241209	25200	-37.70	20240509	14700	6.80	20241209	0.39	N	462520	500	59 억	19449	N	N	0	N	N
96	20241213	101311	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15730	70	2	0.45	17648600	1122	27.44	15770	15770	15630	20350	10970	15660	15729.59	0.16	0	-60	16053	15856	15493	15296	14933	15955	15395	59	4690	500	10020	10	1	11855168	1865	7.91	0.88	12	0.01	1989.00	17966.00	25200	20240509	-37.58	14700	20241209	7.01	25200	-37.58	20240509	14700	7.01	20241209	25200	-37.58	20240509	14700	7.01	20241209	0.39	N	462520	500	59 억	19449	N	N	0	N	N
97	20241213	091312	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15740	80	2	0.51	11571370	735	17.98	15770	15770	15630	20350	10970	15660	15743.36	0.16	0	-55	16053	15856	15493	15296	14933	15955	15395	59	4690	500	10020	10	1	11855168	1866	7.91	0.88	12	0.01	1989.00	17966.00	25200	20240509	-37.54	14700	20241209	7.07	25200	-37.54	20240509	14700	7.07	20241209	25200	-37.54	20240509	14700	7.07	20241209	0.39	N	462520	500	59 억	19449	N	N	0	N	N
98	20241212	161317	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15660	130	2	0.84	63243610	4089	128.10	15530	15690	15130	20150	10880	15530	15465.77	0.17	0	557	15996	15762	15506	15272	15016	15880	15390	59	4620	500	9930	10	1	11855168	1857	7.87	0.87	12	0.03	1989.00	17966.00	25200	20240509	-37.86	14700	20241209	6.53	25200	-37.86	20240509	14700	6.53	20241209	25200	-37.86	20240509	14700	6.53	20241209	0.41	N	462520	500	59 억	19716	N	N	0	N	N
99	20241212	151312	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15640	110	2	0.71	52627170	3411	106.86	15530	15690	15130	20150	10880	15530	15428.66	0.17	0	-30	15996	15762	15506	15272	15016	15880	15390	59	4620	500	9930	10	1	11855168	1854	7.86	0.87	12	0.03	1989.00	17966.00	25200	20240509	-37.94	14700	20241209	6.39	25200	-37.94	20240509	14700	6.39	20241209	25200	-37.94	20240509	14700	6.39	20241209	0.41	N	462520	500	59 억	19716	N	N	0	N	N
100	20241212	141309	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15580	50	2	0.32	41529350	2699	84.56	15530	15690	15130	20150	10880	15530	15386.94	0.17	0	-450	15996	15762	15506	15272	15016	15880	15390	59	4620	500	9930	10	1	11855168	1847	7.83	0.87	12	0.02	1989.00	17966.00	25200	20240509	-38.17	14700	20241209	5.99	25200	-38.17	20240509	14700	5.99	20241209	25200	-38.17	20240509	14700	5.99	20241209	0.41	N	462520	500	59 억	19716	N	N	0	N	N
101	20241212	131258	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15560	30	2	0.19	40551490	2636	82.58	15530	15690	15130	20150	10880	15530	15383.72	0.17	0	-474	15996	15762	15506	15272	15016	15880	15390	59	4620	500	9930	10	1	11855168	1845	7.82	0.87	12	0.02	1989.00	17966.00	25200	20240509	-38.25	14700	20241209	5.85	25200	-38.25	20240509	14700	5.85	20241209	25200	-38.25	20240509	14700	5.85	20241209	0.41	N	462520	500	59 억	19716	N	N	0	N	N
102	20241212	121251	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15460	-70	5	-0.45	36401040	2369	74.22	15530	15690	15130	20150	10880	15530	15365.57	0.17	0	-342	15996	15762	15506	15272	15016	15880	15390	59	4620	500	9930	10	1	11855168	1833	7.77	0.86	12	0.02	1989.00	17966.00	25200	20240509	-38.65	14700	20241209	5.17	25200	-38.65	20240509	14700	5.17	20241209	25200	-38.65	20240509	14700	5.17	20241209	0.41	N	462520	500	59 억	19716	N	N	0	N	N
103	20241212	111301	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15560	30	2	0.19	33871390	2206	69.11	15530	15690	15130	20150	10880	15530	15354.21	0.17	0	-206	15996	15762	15506	15272	15016	15880	15390	59	4620	500	9930	10	1	11855168	1845	7.82	0.87	12	0.02	1989.00	17966.00	25200	20240509	-38.25	14700	20241209	5.85	25200	-38.25	20240509	14700	5.85	20241209	25200	-38.25	20240509	14700	5.85	20241209	0.41	N	462520	500	59 억	19716	N	N	0	N	N
104	20241212	101302	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15650	120	2	0.77	6448190	414	12.97	15530	15690	15450	20150	10880	15530	15575.34	0.17	0	-193	15996	15762	15506	15272	15016	15880	15390	59	4620	500	9930	10	1	11855168	1855	7.87	0.87	12	0.00	1989.00	17966.00	25200	20240509	-37.90	14700	20241209	6.46	25200	-37.90	20240509	14700	6.46	20241209	25200	-37.90	20240509	14700	6.46	20241209	0.41	N	462520	500	59 억	19716	N	N	0	N	N
105	20241212	091310	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15690	160	2	1.03	2764700	178	5.58	15530	15690	15500	20150	10880	15530	15532.02	0.17	0	-173	15996	15762	15506	15272	15016	15880	15390	59	4620	500	9930	10	1	11855168	1860	7.89	0.87	12	0.00	1989.00	17966.00	25200	20240509	-37.74	14700	20241209	6.73	25200	-37.74	20240509	14700	6.73	20241209	25200	-37.74	20240509	14700	6.73	20241209	0.41	N	462520	500	59 억	19716	N	N	0	N	N
106	20241211	161303	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15530	280	2	1.84	49335330	3187	31.80	15250	15740	15250	19820	10680	15250	15480.18	0.16	0	964	15863	15556	15163	14856	14463	15710	15010	59	4570	500	9760	10	1	11855168	1841	7.81	0.86	12	0.03	1989.00	17966.00	25200	20240509	-38.37	14700	20241209	5.65	25200	-38.37	20240509	14700	5.65	20241209	25200	-38.37	20240509	14700	5.65	20241209	0.40	N	462520	500	59 억	18892	N	N	0	N	N
107	20241211	151207	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15500	250	2	1.64	43224850	2793	27.87	15250	15740	15250	19820	10680	15250	15476.14	0.16	0	735	15863	15556	15163	14856	14463	15710	15010	59	4570	500	9760	10	1	11855168	1838	7.79	0.86	12	0.02	1989.00	17966.00	25200	20240509	-38.49	14700	20241209	5.44	25200	-38.49	20240509	14700	5.44	20241209	25200	-38.49	20240509	14700	5.44	20241209	0.40	N	462520	500	59 억	18892	N	N	0	N	N
108	20241211	141313	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15480	230	2	1.51	41256180	2666	26.60	15250	15740	15250	19820	10680	15250	15474.94	0.16	0	704	15863	15556	15163	14856	14463	15710	15010	59	4570	500	9760	10	1	11855168	1835	7.78	0.86	12	0.02	1989.00	17966.00	25200	20240509	-38.57	14700	20241209	5.31	25200	-38.57	20240509	14700	5.31	20241209	25200	-38.57	20240509	14700	5.31	20241209	0.40	N	462520	500	59 억	18892	N	N	0	N	N
109	20241211	131315	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15460	210	2	1.38	38875160	2512	25.06	15250	15740	15250	19820	10680	15250	15475.78	0.16	0	578	15863	15556	15163	14856	14463	15710	15010	59	4570	500	9760	10	1	11855168	1833	7.77	0.86	12	0.02	1989.00	17966.00	25200	20240509	-38.65	14700	20241209	5.17	25200	-38.65	20240509	14700	5.17	20241209	25200	-38.65	20240509	14700	5.17	20241209	0.40	N	462520	500	59 억	18892	N	N	0	N	N
110	20241211	121315	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15480	230	2	1.51	34257190	2213	22.08	15250	15740	15250	19820	10680	15250	15479.98	0.16	0	711	15863	15556	15163	14856	14463	15710	15010	59	4570	500	9760	10	1	11855168	1835	7.78	0.86	12	0.02	1989.00	17966.00	25200	20240509	-38.57	14700	20241209	5.31	25200	-38.57	20240509	14700	5.31	20241209	25200	-38.57	20240509	14700	5.31	20241209	0.40	N	462520	500	59 억	18892	N	N	0	N	N
111	20241211	111311	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15420	170	2	1.11	28034620	1809	18.05	15250	15740	15250	19820	10680	15250	15497.30	0.16	0	771	15863	15556	15163	14856	14463	15710	15010	59	4570	500	9760	10	1	11855168	1828	7.75	0.86	12	0.02	1989.00	17966.00	25200	20240509	-38.81	14700	20241209	4.90	25200	-38.81	20240509	14700	4.90	20241209	25200	-38.81	20240509	14700	4.90	20241209	0.40	N	462520	500	59 억	18892	N	N	0	N	N
112	20241211	101311	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15530	280	2	1.84	23447930	1513	15.10	15250	15740	15250	19820	10680	15250	15497.64	0.16	0	861	15863	15556	15163	14856	14463	15710	15010	59	4570	500	9760	10	1	11855168	1841	7.81	0.86	12	0.01	1989.00	17966.00	25200	20240509	-38.37	14700	20241209	5.65	25200	-38.37	20240509	14700	5.65	20241209	25200	-38.37	20240509	14700	5.65	20241209	0.40	N	462520	500	59 억	18892	N	N	0	N	N
113	20241211	091318	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15430	180	2	1.18	1014420	66	0.66	15250	15430	15250	19820	10680	15250	15370.00	0.16	0	42	15863	15556	15163	14856	14463	15710	15010	59	4570	500	9760	10	1	11855168	1829	7.76	0.86	12	0.00	1989.00	17966.00	25200	20240509	-38.77	14700	20241209	4.97	25200	-38.77	20240509	14700	4.97	20241209	25200	-38.77	20240509	14700	4.97	20241209	0.40	N	462520	500	59 억	18892	N	N	0	N	N
114	20241210	161300	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15250	380	2	2.56	151421590	10022	37.43	14770	15470	14770	19330	10410	14870	15108.92	0.12	0	3091	15676	15272	14986	14582	14296	15130	14440	59	4460	500	9510	10	1	11855168	1808	7.67	0.85	12	0.08	1989.00	17966.00	25200	20240509	-39.48	14700	20241209	3.74	25200	-39.48	20240509	14700	3.74	20241209	25200	-39.48	20240509	14700	3.74	20241209	0.43	N	462520	500	59 억	14403	N	N	0	N	N
115	20241210	151303	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15310	440	2	2.96	149238820	9879	36.90	14770	15470	14770	19330	10410	14870	15106.67	0.12	0	3173	15676	15272	14986	14582	14296	15130	14440	59	4460	500	9510	10	1	11855168	1815	7.70	0.85	12	0.08	1989.00	17966.00	25200	20240509	-39.25	14700	20241209	4.15	25200	-39.25	20240509	14700	4.15	20241209	25200	-39.25	20240509	14700	4.15	20241209	0.43	N	462520	500	59 억	14403	N	N	0	N	N
116	20241210	141303	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15300	430	2	2.89	141782380	9392	35.08	14770	15470	14770	19330	10410	14870	15096.08	0.12	0	3170	15676	15272	14986	14582	14296	15130	14440	59	4460	500	9510	10	1	11855168	1814	7.69	0.85	12	0.08	1989.00	17966.00	25200	20240509	-39.29	14700	20241209	4.08	25200	-39.29	20240509	14700	4.08	20241209	25200	-39.29	20240509	14700	4.08	20241209	0.43	N	462520	500	59 억	14403	N	N	0	N	N
117	20241210	131304	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15380	510	2	3.43	140022360	9277	34.65	14770	15470	14770	19330	10410	14870	15093.50	0.12	0	3181	15676	15272	14986	14582	14296	15130	14440	59	4460	500	9510	10	1	11855168	1823	7.73	0.86	12	0.08	1989.00	17966.00	25200	20240509	-38.97	14700	20241209	4.63	25200	-38.97	20240509	14700	4.63	20241209	25200	-38.97	20240509	14700	4.63	20241209	0.43	N	462520	500	59 억	14403	N	N	0	N	N
118	20241210	121301	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15470	600	2	4.03	125005210	8290	30.96	14770	15470	14770	19330	10410	14870	15079.04	0.12	0	3054	15676	15272	14986	14582	14296	15130	14440	59	4460	500	9510	10	1	11855168	1834	7.78	0.86	12	0.07	1989.00	17966.00	25200	20240509	-38.61	14700	20241209	5.24	25200	-38.61	20240509	14700	5.24	20241209	25200	-38.61	20240509	14700	5.24	20241209	0.43	N	462520	500	59 억	14403	N	N	0	N	N
119	20241210	111302	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15120	250	2	1.68	61614400	4116	15.37	14770	15160	14770	19330	10410	14870	14969.48	0.12	0	1767	15676	15272	14986	14582	14296	15130	14440	59	4460	500	9510	10	1	11855168	1793	7.60	0.84	12	0.03	1989.00	17966.00	25200	20240509	-40.00	14700	20241209	2.86	25200	-40.00	20240509	14700	2.86	20241209	25200	-40.00	20240509	14700	2.86	20241209	0.43	N	462520	500	59 억	14403	N	N	0	N	N
120	20241210	101303	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15120	250	2	1.68	34270490	2297	8.58	14770	15160	14770	19330	10410	14870	14919.67	0.12	0	1148	15676	15272	14986	14582	14296	15130	14440	59	4460	500	9510	10	1	11855168	1793	7.60	0.84	12	0.02	1989.00	17966.00	25200	20240509	-40.00	14700	20241209	2.86	25200	-40.00	20240509	14700	2.86	20241209	25200	-40.00	20240509	14700	2.86	20241209	0.43	N	462520	500	59 억	14403	N	N	0	N	N
121	20241210	091311	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15140	270	2	1.82	22842160	1538	5.74	14770	15160	14770	19330	10410	14870	14851.86	0.12	0	1162	15676	15272	14986	14582	14296	15130	14440	59	4460	500	9510	10	1	11855168	1795	7.61	0.84	12	0.01	1989.00	17966.00	25200	20240509	-39.92	14700	20241209	2.99	25200	-39.92	20240509	14700	2.99	20241209	25200	-39.92	20240509	14700	2.99	20241209	0.43	N	462520	500	59 억	14403	N	N	0	N	N
122	20241209	161258	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	14870	-610	5	-3.94	400123770	26621	186.12	15300	15390	14700	20100	10840	15480	15030.68	0.16	0	-2686	16140	15810	15410	15080	14680	15845	15115	59	4620	500	9900	10	1	11855168	1763	7.48	0.83	12	0.22	1989.00	17966.00	25200	20240509	-40.99	14700	20241209	1.16	25200	-40.99	20240509	14700	1.16	20241209	25200	-40.99	20240509	14700	1.16	20241209	0.45	N	462520	500	59 억	18671	N	N	0	N	N
123	20241209	151301	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	14830	-650	5	-4.20	394625520	26252	183.54	15300	15390	14700	20100	10840	15480	15032.21	0.16	0	-2504	16140	15810	15410	15080	14680	15845	15115	59	4620	500	9900	10	1	11855168	1758	7.46	0.83	12	0.22	1989.00	17966.00	25200	20240509	-41.15	14700	20241209	0.88	25200	-41.15	20240509	14700	0.88	20241209	25200	-41.15	20240509	14700	0.88	20241209	0.45	N	462520	500	59 억	18671	N	N	0	N	N
124	20241209	141258	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	15030	-450	5	-2.91	281605620	18655	130.43	15300	15390	14980	20100	10840	15480	15095.45	0.16	0	-1217	16140	15810	15410	15080	14680	15845	15115	59	4620	500	9900	10	1	11855168	1782	7.56	0.84	12	0.16	1989.00	17966.00	25200	20240509	-40.36	14980	20241209	0.33	25200	-40.36	20240509	14980	0.33	20241209	25200	-40.36	20240509	14980	0.33	20241209	0.45	N	462520	500	59 억	18671	N	N	0	N	N
125	20241209	131303	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	15020	-460	5	-2.97	269569070	17853	124.82	15300	15390	14990	20100	10840	15480	15099.37	0.16	0	-1024	16140	15810	15410	15080	14680	15845	15115	59	4620	500	9900	10	1	11855168	1781	7.55	0.84	12	0.15	1989.00	17966.00	25200	20240509	-40.40	14990	20241209	0.20	25200	-40.40	20240509	14990	0.20	20241209	25200	-40.40	20240509	14990	0.20	20241209	0.45	N	462520	500	59 억	18671	N	N	0	N	N
126	20241209	121259	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	15050	-430	5	-2.78	191811470	12673	88.60	15300	15390	15010	20100	10840	15480	15135.44	0.16	0	-124	16140	15810	15410	15080	14680	15845	15115	59	4620	500	9900	10	1	11855168	1784	7.57	0.84	12	0.11	1989.00	17966.00	25200	20240509	-40.28	15010	20241209	0.27	25200	-40.28	20240509	15010	0.27	20241209	25200	-40.28	20240509	15010	0.27	20241209	0.45	N	462520	500	59 억	18671	N	N	0	N	N
127	20241209	111259	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15080	-400	5	-2.58	171869850	11347	79.33	15300	15390	15020	20100	10840	15480	15146.72	0.16	0	-131	16140	15810	15410	15080	14680	15845	15115	59	4620	500	9900	10	1	11855168	1788	7.58	0.84	12	0.10	1989.00	17966.00	25200	20240509	-40.16	15010	20241206	0.47	25200	-40.16	20240509	15010	0.47	20241206	25200	-40.16	20240509	15010	0.47	20241206	0.45	N	462520	500	59 억	18671	N	N	0	N	N
128	20241209	101256	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15050	-430	5	-2.78	137205260	9042	63.22	15300	15390	15050	20100	10840	15480	15174.22	0.16	0	-6	16140	15810	15410	15080	14680	15845	15115	59	4620	500	9900	10	1	11855168	1784	7.57	0.84	12	0.08	1989.00	17966.00	25200	20240509	-40.28	15010	20241206	0.27	25200	-40.28	20240509	15010	0.27	20241206	25200	-40.28	20240509	15010	0.27	20241206	0.45	N	462520	500	59 억	18671	N	N	0	N	N
129	20241209	091249	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15270	-210	5	-1.36	59780940	3928	27.46	15300	15390	15170	20100	10840	15480	15219.18	0.16	0	392	16140	15810	15410	15080	14680	15845	15115	59	4620	500	9900	10	1	11855168	1810	7.68	0.85	12	0.03	1989.00	17966.00	25200	20240509	-39.40	15010	20241206	1.73	25200	-39.40	20240509	15010	1.73	20241206	25200	-39.40	20240509	15010	1.73	20241206	0.45	N	462520	500	59 억	18671	N	N	0	N	N
130	20241206	161247	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	15480	-160	5	-1.02	218906300	14252	174.38	15480	15740	15010	20300	10950	15640	15359.69	0.16	0	-240	16013	15826	15733	15546	15453	15780	15500	59	4660	500	10000	10	1	11855168	1835	7.78	0.86	12	0.12	1989.00	17966.00	25200	20240509	-38.57	15010	20241206	3.13	25200	-38.57	20240509	15010	3.13	20241206	25200	-38.57	20240509	15010	3.13	20241206	0.44	N	462520	500	59 억	18982	N	N	0	N	N
131	20241206	151252	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	15360	-280	5	-1.79	212761150	13855	169.52	15480	15740	15010	20300	10950	15640	15356.27	0.16	0	-89	16013	15826	15733	15546	15453	15780	15500	59	4660	500	10000	10	1	11855168	1821	7.72	0.85	12	0.12	1989.00	17966.00	25200	20240509	-39.05	15010	20241206	2.33	25200	-39.05	20240509	15010	2.33	20241206	25200	-39.05	20240509	15010	2.33	20241206	0.44	N	462520	500	59 억	18982	N	N	0	N	N
132	20241206	141250	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	15410	-230	5	-1.47	203432940	13249	162.11	15480	15740	15010	20300	10950	15640	15354.59	0.16	0	-197	16013	15826	15733	15546	15453	15780	15500	59	4660	500	10000	10	1	11855168	1827	7.75	0.86	12	0.11	1989.00	17966.00	25200	20240509	-38.85	15010	20241206	2.66	25200	-38.85	20240509	15010	2.66	20241206	25200	-38.85	20240509	15010	2.66	20241206	0.44	N	462520	500	59 억	18982	N	N	0	N	N
133	20241206	131250	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	15440	-200	5	-1.28	167726370	10932	133.76	15480	15740	15010	20300	10950	15640	15342.70	0.16	0	-161	16013	15826	15733	15546	15453	15780	15500	59	4660	500	10000	10	1	11855168	1830	7.76	0.86	12	0.09	1989.00	17966.00	25200	20240509	-38.73	15010	20241206	2.86	25200	-38.73	20240509	15010	2.86	20241206	25200	-38.73	20240509	15010	2.86	20241206	0.44	N	462520	500	59 억	18982	N	N	0	N	N
134	20241206	121241	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	15350	-290	5	-1.85	157266830	10250	125.41	15480	15740	15010	20300	10950	15640	15343.11	0.16	0	-328	16013	15826	15733	15546	15453	15780	15500	59	4660	500	10000	10	1	11855168	1820	7.72	0.85	12	0.09	1989.00	17966.00	25200	20240509	-39.09	15010	20241206	2.27	25200	-39.09	20240509	15010	2.27	20241206	25200	-39.09	20240509	15010	2.27	20241206	0.44	N	462520	500	59 억	18982	N	N	0	N	N
135	20241206	111239	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	15220	-420	5	-2.69	135939030	8850	108.28	15480	15740	15010	20300	10950	15640	15360.34	0.16	0	-1260	16013	15826	15733	15546	15453	15780	15500	59	4660	500	10000	10	1	11855168	1804	7.65	0.85	12	0.07	1989.00	17966.00	25200	20240509	-39.60	15010	20241206	1.40	25200	-39.60	20240509	15010	1.40	20241206	25200	-39.60	20240509	15010	1.40	20241206	0.44	N	462520	500	59 억	18982	N	N	0	N	N
136	20241206	101239	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15520	-120	5	-0.77	66741390	4313	52.77	15480	15740	15400	20300	10950	15640	15474.47	0.16	0	-625	16013	15826	15733	15546	15453	15780	15500	59	4660	500	10000	10	1	11855168	1840	7.80	0.86	12	0.04	1989.00	17966.00	25200	20240509	-38.41	15320	20240805	1.31	25200	-38.41	20240509	15320	1.31	20240805	25200	-38.41	20240509	15320	1.31	20240805	0.44	N	462520	500	59 억	18982	N	N	0	N	N
137	20241206	091250	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15600	-40	5	-0.26	6115080	394	4.82	15480	15740	15480	20300	10950	15640	15520.51	0.16	0	14	16013	15826	15733	15546	15453	15780	15500	59	4660	500	10000	10	1	11855168	1849	7.84	0.87	12	0.00	1989.00	17966.00	25200	20240509	-38.10	15320	20240805	1.83	25200	-38.10	20240509	15320	1.83	20240805	25200	-38.10	20240509	15320	1.83	20240805	0.44	N	462520	500	59 억	18982	N	N	0	N	N
138	20241205	161223	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15640	-260	5	-1.64	126296570	8039	88.84	15740	15920	15640	20650	11130	15900	15710.50	0.16	0	317	16106	16002	15866	15762	15626	16055	15815	59	4750	500	10170	10	1	11855168	1854	7.86	0.87	12	0.07	1989.00	17966.00	25200	20240509	-37.94	15320	20240805	2.09	25200	-37.94	20240509	15320	2.09	20240805	25200	-37.94	20240509	15320	2.09	20240805	0.44	N	462520	500	59 억	18625	N	N	0	N	N
139	20241205	151233	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15770	-130	5	-0.82	117146890	7454	82.37	15740	15920	15640	20650	11130	15900	15715.98	0.16	0	385	16106	16002	15866	15762	15626	16055	15815	59	4750	500	10170	10	1	11855168	1870	7.93	0.88	12	0.06	1989.00	17966.00	25200	20240509	-37.42	15320	20240805	2.94	25200	-37.42	20240509	15320	2.94	20240805	25200	-37.42	20240509	15320	2.94	20240805	0.44	N	462520	500	59 억	18625	N	N	0	N	N
140	20241205	141216	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15770	-130	5	-0.82	75590940	4802	53.07	15740	15920	15660	20650	11130	15900	15741.55	0.16	0	379	16106	16002	15866	15762	15626	16055	15815	59	4750	500	10170	10	1	11855168	1870	7.93	0.88	12	0.04	1989.00	17966.00	25200	20240509	-37.42	15320	20240805	2.94	25200	-37.42	20240509	15320	2.94	20240805	25200	-37.42	20240509	15320	2.94	20240805	0.44	N	462520	500	59 억	18625	N	N	0	N	N
141	20241205	131227	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15780	-120	5	-0.75	71157990	4521	49.96	15740	15920	15660	20650	11130	15900	15739.44	0.16	0	379	16106	16002	15866	15762	15626	16055	15815	59	4750	500	10170	10	1	11855168	1871	7.93	0.88	12	0.04	1989.00	17966.00	25200	20240509	-37.38	15320	20240805	3.00	25200	-37.38	20240509	15320	3.00	20240805	25200	-37.38	20240509	15320	3.00	20240805	0.44	N	462520	500	59 억	18625	N	N	0	N	N
142	20241205	121226	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15800	-100	5	-0.63	67526410	4291	47.42	15740	15920	15660	20650	11130	15900	15736.75	0.16	0	438	16106	16002	15866	15762	15626	16055	15815	59	4750	500	10170	10	1	11855168	1873	7.94	0.88	12	0.04	1989.00	17966.00	25200	20240509	-37.30	15320	20240805	3.13	25200	-37.30	20240509	15320	3.13	20240805	25200	-37.30	20240509	15320	3.13	20240805	0.44	N	462520	500	59 억	18625	N	N	0	N	N
143	20241205	111225	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15810	-90	5	-0.57	61202520	3891	43.00	15740	15920	15660	20650	11130	15900	15729.25	0.16	0	821	16106	16002	15866	15762	15626	16055	15815	59	4750	500	10170	10	1	11855168	1874	7.95	0.88	12	0.03	1989.00	17966.00	25200	20240509	-37.26	15320	20240805	3.20	25200	-37.26	20240509	15320	3.20	20240805	25200	-37.26	20240509	15320	3.20	20240805	0.44	N	462520	500	59 억	18625	N	N	0	N	N
144	20241205	101224	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15880	-20	5	-0.13	14736850	934	10.32	15740	15920	15720	20650	11130	15900	15778.21	0.16	0	-159	16106	16002	15866	15762	15626	16055	15815	59	4750	500	10170	10	1	11855168	1883	7.98	0.88	12	0.01	1989.00	17966.00	25200	20240509	-36.98	15320	20240805	3.66	25200	-36.98	20240509	15320	3.66	20240805	25200	-36.98	20240509	15320	3.66	20240805	0.44	N	462520	500	59 억	18625	N	N	0	N	N
145	20241205	091231	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15890	-10	5	-0.06	7642150	485	5.36	15740	15900	15740	20650	11130	15900	15757.01	0.16	0	-23	16106	16002	15866	15762	15626	16055	15815	59	4750	500	10170	10	1	11855168	1884	7.99	0.88	12	0.00	1989.00	17966.00	25200	20240509	-36.94	15320	20240805	3.72	25200	-36.94	20240509	15320	3.72	20240805	25200	-36.94	20240509	15320	3.72	20240805	0.44	N	462520	500	59 억	18625	N	N	0	N	N
146	20241204	161203	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15900	-90	5	-0.56	143072540	9049	193.40	15810	15970	15730	20750	11200	15990	15810.87	0.16	0	-945	16543	16266	16033	15756	15523	16405	15895	59	4760	500	10230	10	1	11855168	1885	7.99	0.89	12	0.08	1989.00	17966.00	25200	20240509	-36.90	15320	20240805	3.79	25200	-36.90	20240509	15320	3.79	20240805	25200	-36.90	20240509	15320	3.79	20240805	0.45	N	462520	500	59 억	19408	N	N	0	N	N
147	20241204	151205	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15800	-190	5	-1.19	141564740	8954	191.37	15810	15970	15730	20750	11200	15990	15810.22	0.16	0	-939	16543	16266	16033	15756	15523	16405	15895	59	4760	500	10230	10	1	11855168	1873	7.94	0.88	12	0.08	1989.00	17966.00	25200	20240509	-37.30	15320	20240805	3.13	25200	-37.30	20240509	15320	3.13	20240805	25200	-37.30	20240509	15320	3.13	20240805	0.45	N	462520	500	59 억	19408	N	N	0	N	N
148	20241204	141208	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15810	-180	5	-1.13	120185870	7602	162.47	15810	15970	15730	20750	11200	15990	15809.77	0.16	0	-1718	16543	16266	16033	15756	15523	16405	15895	59	4760	500	10230	10	1	11855168	1874	7.95	0.88	12	0.06	1989.00	17966.00	25200	20240509	-37.26	15320	20240805	3.20	25200	-37.26	20240509	15320	3.20	20240805	25200	-37.26	20240509	15320	3.20	20240805	0.45	N	462520	500	59 억	19408	N	N	0	N	N
149	20241204	131201	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15920	-70	5	-0.44	117066270	7405	158.26	15810	15970	15730	20750	11200	15990	15809.08	0.16	0	-1715	16543	16266	16033	15756	15523	16405	15895	59	4760	500	10230	10	1	11855168	1887	8.00	0.89	12	0.06	1989.00	17966.00	25200	20240509	-36.83	15320	20240805	3.92	25200	-36.83	20240509	15320	3.92	20240805	25200	-36.83	20240509	15320	3.92	20240805	0.45	N	462520	500	59 억	19408	N	N	0	N	N
150	20241204	121155	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15890	-100	5	-0.63	111649940	7064	150.97	15810	15970	15730	20750	11200	15990	15805.48	0.16	0	-1689	16543	16266	16033	15756	15523	16405	15895	59	4760	500	10230	10	1	11855168	1884	7.99	0.88	12	0.06	1989.00	17966.00	25200	20240509	-36.94	15320	20240805	3.72	25200	-36.94	20240509	15320	3.72	20240805	25200	-36.94	20240509	15320	3.72	20240805	0.45	N	462520	500	59 억	19408	N	N	0	N	N
151	20241204	111140	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15930	-60	5	-0.38	99081390	6271	134.02	15810	15970	15730	20750	11200	15990	15799.93	0.16	0	-1337	16543	16266	16033	15756	15523	16405	15895	59	4760	500	10230	10	1	11855168	1889	8.01	0.89	12	0.05	1989.00	17966.00	25200	20240509	-36.79	15320	20240805	3.98	25200	-36.79	20240509	15320	3.98	20240805	25200	-36.79	20240509	15320	3.98	20240805	0.45	N	462520	500	59 억	19408	N	N	0	N	N
152	20241204	101143	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15850	-140	5	-0.88	89829670	5688	121.56	15810	15970	15730	20750	11200	15990	15792.84	0.16	0	-1189	16543	16266	16033	15756	15523	16405	15895	59	4760	500	10230	10	1	11855168	1879	7.97	0.88	12	0.05	1989.00	17966.00	25200	20240509	-37.10	15320	20240805	3.46	25200	-37.10	20240509	15320	3.46	20240805	25200	-37.10	20240509	15320	3.46	20240805	0.45	N	462520	500	59 억	19408	N	N	0	N	N
153	20241204	091208	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15900	-90	5	-0.56	16479130	1041	22.25	15810	15970	15760	20750	11200	15990	15830.10	0.16	0	412	16543	16266	16033	15756	15523	16405	15895	59	4760	500	10230	10	1	11855168	1885	7.99	0.89	12	0.01	1989.00	17966.00	25200	20240509	-36.90	15320	20240805	3.79	25200	-36.90	20240509	15320	3.79	20240805	25200	-36.90	20240509	15320	3.79	20240805	0.45	N	462520	500	59 억	19408	N	N	0	N	N
154	20241203	161250	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15990	20	2	0.13	74708430	4672	75.40	15800	16310	15800	20750	11180	15970	15990.67	0.16	0	-136	16263	16116	16043	15896	15823	16080	15860	59	4780	500	10220	10	1	11855168	1896	8.04	0.89	12	0.04	1989.00	17966.00	25200	20240509	-36.55	15320	20240805	4.37	25200	-36.55	20240509	15320	4.37	20240805	25200	-36.55	20240509	15320	4.37	20240805	0.45	N	462520	500	59 억	19393	N	N	0	N	N
155	20241203	151349	57	100.00	KOSPI		비금속광물	N	N	N	N	N	16050	80	2	0.50	70191620	4390	70.85	15800	16310	15800	20750	11180	15970	15988.98	0.16	0	-99	16263	16116	16043	15896	15823	16080	15860	59	4780	500	10220	10	1	11855168	1903	8.07	0.89	12	0.04	1989.00	17966.00	25200	20240509	-36.31	15320	20240805	4.77	25200	-36.31	20240509	15320	4.77	20240805	25200	-36.31	20240509	15320	4.77	20240805	0.45	N	462520	500	59 억	19393	N	N	0	N	N
156	20241203	141318	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15990	20	2	0.13	57313580	3585	57.86	15800	16310	15800	20750	11180	15970	15987.05	0.16	0	267	16263	16116	16043	15896	15823	16080	15860	59	4780	500	10220	10	1	11855168	1896	8.04	0.89	12	0.03	1989.00	17966.00	25200	20240509	-36.55	15320	20240805	4.37	25200	-36.55	20240509	15320	4.37	20240805	25200	-36.55	20240509	15320	4.37	20240805	0.45	N	462520	500	59 억	19393	N	N	0	N	N
157	20241203	131317	57	100.00	KOSPI		비금속광물	N	N	N	N	N	16000	30	2	0.19	46811470	2928	47.26	15800	16310	15800	20750	11180	15970	15987.52	0.16	0	246	16263	16116	16043	15896	15823	16080	15860	59	4780	500	10220	10	1	11855168	1897	8.04	0.89	12	0.02	1989.00	17966.00	25200	20240509	-36.51	15320	20240805	4.44	25200	-36.51	20240509	15320	4.44	20240805	25200	-36.51	20240509	15320	4.44	20240805	0.45	N	462520	500	59 억	19393	N	N	0	N	N
158	20241203	121341	57	100.00	KOSPI		비금속광물	N	N	N	N	N	16070	100	2	0.63	38519040	2410	38.90	15800	16310	15800	20750	11180	15970	15983.00	0.16	0	260	16263	16116	16043	15896	15823	16080	15860	59	4780	500	10220	10	1	11855168	1905	8.08	0.89	12	0.02	1989.00	17966.00	25200	20240509	-36.23	15320	20240805	4.90	25200	-36.23	20240509	15320	4.90	20240805	25200	-36.23	20240509	15320	4.90	20240805	0.45	N	462520	500	59 억	19393	N	N	0	N	N
159	20241203	111306	57	100.00	KOSPI		비금속광물	N	N	N	N	N	16100	130	2	0.81	36550080	2287	36.91	15800	16310	15800	20750	11180	15970	15981.67	0.16	0	253	16263	16116	16043	15896	15823	16080	15860	59	4780	500	10220	10	1	11855168	1909	8.09	0.90	12	0.02	1989.00	17966.00	25200	20240509	-36.11	15320	20240805	5.09	25200	-36.11	20240509	15320	5.09	20240805	25200	-36.11	20240509	15320	5.09	20240805	0.45	N	462520	500	59 억	19393	N	N	0	N	N
160	20241203	101254	57	100.00	KOSPI		비금속광물	N	N	N	N	N	16050	80	2	0.50	15505880	971	15.67	15800	16310	15800	20750	11180	15970	15968.98	0.16	0	53	16263	16116	16043	15896	15823	16080	15860	59	4780	500	10220	10	1	11855168	1903	8.07	0.89	12	0.01	1989.00	17966.00	25200	20240509	-36.31	15320	20240805	4.77	25200	-36.31	20240509	15320	4.77	20240805	25200	-36.31	20240509	15320	4.77	20240805	0.45	N	462520	500	59 억	19393	N	N	0	N	N
161	20241203	091243	57	100.00	KOSPI		비금속광물	N	N	N	N	N	16290	320	2	2.00	10155110	638	10.30	15800	16310	15800	20750	11180	15970	15917.10	0.16	0	55	16263	16116	16043	15896	15823	16080	15860	59	4780	500	10220	10	1	11855168	1931	8.19	0.91	12	0.01	1989.00	17966.00	25200	20240509	-35.36	15320	20240805	6.33	25200	-35.36	20240509	15320	6.33	20240805	25200	-35.36	20240509	15320	6.33	20240805	0.45	N	462520	500	59 억	19393	N	N	0	N	N
162	20241202	161222	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15970	-110	5	-0.68	97228800	6067	108.63	16100	16190	15970	20900	11260	16080	16025.86	0.18	0	-1551	16346	16212	16106	15972	15866	16160	15920	59	4820	500	10290	10	1	11855168	1893	8.03	0.89	12	0.05	1989.00	17966.00	25200	20240509	-36.63	15320	20240805	4.24	25200	-36.63	20240509	15320	4.24	20240805	25200	-36.63	20240509	15320	4.24	20240805	0.43	N	462520	500	59 억	20937	N	N	0	N	N
163	20241202	151434	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15990	-90	5	-0.56	91062890	5681	101.72	16100	16190	15990	20900	11260	16080	16029.38	0.18	0	-1482	16346	16212	16106	15972	15866	16160	15920	59	4820	500	10290	10	1	11855168	1896	8.04	0.89	12	0.05	1989.00	17966.00	25200	20240509	-36.55	15320	20240805	4.37	25200	-36.55	20240509	15320	4.37	20240805	25200	-36.55	20240509	15320	4.37	20240805	0.43	N	462520	500	59 억	20937	N	N	0	N	N
164	20241202	141333	57	100.00	KOSPI		비금속광물	N	N	N	N	N	16000	-80	5	-0.50	81858510	5106	91.42	16100	16190	15990	20900	11260	16080	16031.83	0.18	0	-1413	16346	16212	16106	15972	15866	16160	15920	59	4820	500	10290	10	1	11855168	1897	8.04	0.89	12	0.04	1989.00	17966.00	25200	20240509	-36.51	15320	20240805	4.44	25200	-36.51	20240509	15320	4.44	20240805	25200	-36.51	20240509	15320	4.44	20240805	0.43	N	462520	500	59 억	20937	N	N	0	N	N
165	20241202	131244	57	100.00	KOSPI		비금속광물	N	N	N	N	N	16000	-80	5	-0.50	77505690	4834	86.55	16100	16190	15990	20900	11260	16080	16033.45	0.18	0	-1370	16346	16212	16106	15972	15866	16160	15920	59	4820	500	10290	10	1	11855168	1897	8.04	0.89	12	0.04	1989.00	17966.00	25200	20240509	-36.51	15320	20240805	4.44	25200	-36.51	20240509	15320	4.44	20240805	25200	-36.51	20240509	15320	4.44	20240805	0.43	N	462520	500	59 억	20937	N	N	0	N	N
166	20241202	121306	57	100.00	KOSPI		비금속광물	N	N	N	N	N	16100	20	2	0.12	61984290	3864	69.19	16100	16190	16000	20900	11260	16080	16041.48	0.18	0	-872	16346	16212	16106	15972	15866	16160	15920	59	4820	500	10290	10	1	11855168	1909	8.09	0.90	12	0.03	1989.00	17966.00	25200	20240509	-36.11	15320	20240805	5.09	25200	-36.11	20240509	15320	5.09	20240805	25200	-36.11	20240509	15320	5.09	20240805	0.43	N	462520	500	59 억	20937	N	N	0	N	N
167	20241202	111203	57	100.00	KOSPI		비금속광물	N	N	N	N	N	16030	-50	5	-0.31	49742190	3100	55.51	16100	16190	16000	20900	11260	16080	16045.87	0.18	0	-743	16346	16212	16106	15972	15866	16160	15920	59	4820	500	10290	10	1	11855168	1900	8.06	0.89	12	0.03	1989.00	17966.00	25200	20240509	-36.39	15320	20240805	4.63	25200	-36.39	20240509	15320	4.63	20240805	25200	-36.39	20240509	15320	4.63	20240805	0.43	N	462520	500	59 억	20937	N	N	0	N	N
168	20241202	101213	57	100.00	KOSPI		비금속광물	N	N	N	N	N	16030	-50	5	-0.31	42904100	2674	47.88	16100	16190	16000	20900	11260	16080	16044.91	0.18	0	-428	16346	16212	16106	15972	15866	16160	15920	59	4820	500	10290	10	1	11855168	1900	8.06	0.89	12	0.02	1989.00	17966.00	25200	20240509	-36.39	15320	20240805	4.63	25200	-36.39	20240509	15320	4.63	20240805	25200	-36.39	20240509	15320	4.63	20240805	0.43	N	462520	500	59 억	20937	N	N	0	N	N
169	20241202	091209	57	100.00	KOSPI		비금속광물	N	N	N	N	N	16080	0	3	0.00	1897980	118	2.11	16100	16100	16080	20900	11260	16080	16084.58	0.18	0	28	16346	16212	16106	15972	15866	16160	15920	59	4820	500	10290	10	1	11855168	1906	8.08	0.90	12	0.00	1989.00	17966.00	25200	20240509	-36.19	15320	20240805	4.96	25200	-36.19	20240509	15320	4.96	20240805	25200	-36.19	20240509	15320	4.96	20240805	0.43	N	462520	500	59 억	20937	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History