KissMeData/010040/price/prices-20241201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160252	57	100.00	KOSPI		비금속	N	N	N	N	N	2150	-20	5	-0.92	41696735	19213	138.67	2180	2215	2120	2820	1520	2170	2170.25	0.14	-221	-217	2216	2192	2146	2122	2076	2205	2135	205	650	500	1430	5	1	41067062	883	-5.99	0.38	12	0.05	-359.00	5671.00	3160	20240110	-31.96	1995	20241210	7.77	3160	-31.96	20240110	1995	7.77	20241210	3160	-31.96	20240110	1995	7.77	20241210	0.81	N	010040	500	205 억	56789	N	N	1	N	N
3	20241231	150254	57	100.00	KOSPI		비금속	N	N	N	N	N	2150	-20	5	-0.92	41696735	19213	138.67	2180	2215	2120	2820	1520	2170	2170.25	0.14	-221	-217	2216	2192	2146	2122	2076	2205	2135	205	650	500	1430	5	1	41067062	883	-5.99	0.38	12	0.05	-359.00	5671.00	3160	20240110	-31.96	1995	20241210	7.77	3160	-31.96	20240110	1995	7.77	20241210	3160	-31.96	20240110	1995	7.77	20241210	0.81	N	010040	500	205 억	56789	N	N	1	N	N
4	20241231	140252	57	100.00	KOSPI		비금속	N	N	N	N	N	2150	-20	5	-0.92	41696735	19213	138.67	2180	2215	2120	2820	1520	2170	2170.25	0.14	-221	-217	2216	2192	2146	2122	2076	2205	2135	205	650	500	1430	5	1	41067062	883	-5.99	0.38	12	0.05	-359.00	5671.00	3160	20240110	-31.96	1995	20241210	7.77	3160	-31.96	20240110	1995	7.77	20241210	3160	-31.96	20240110	1995	7.77	20241210	0.81	N	010040	500	205 억	56789	N	N	1	N	N
5	20241231	130252	57	100.00	KOSPI		비금속	N	N	N	N	N	2150	-20	5	-0.92	41696735	19213	138.67	2180	2215	2120	2820	1520	2170	2170.25	0.14	-221	-217	2216	2192	2146	2122	2076	2205	2135	205	650	500	1430	5	1	41067062	883	-5.99	0.38	12	0.05	-359.00	5671.00	3160	20240110	-31.96	1995	20241210	7.77	3160	-31.96	20240110	1995	7.77	20241210	3160	-31.96	20240110	1995	7.77	20241210	0.81	N	010040	500	205 억	56789	N	N	1	N	N
6	20241231	120252	57	100.00	KOSPI		비금속	N	N	N	N	N	2150	-20	5	-0.92	41696735	19213	138.67	2180	2215	2120	2820	1520	2170	2170.25	0.14	-221	-217	2216	2192	2146	2122	2076	2205	2135	205	650	500	1430	5	1	41067062	883	-5.99	0.38	12	0.05	-359.00	5671.00	3160	20240110	-31.96	1995	20241210	7.77	3160	-31.96	20240110	1995	7.77	20241210	3160	-31.96	20240110	1995	7.77	20241210	0.81	N	010040	500	205 억	56789	N	N	1	N	N
7	20241231	110251	57	100.00	KOSPI		비금속	N	N	N	N	N	2150	-20	5	-0.92	41696735	19213	138.67	2180	2215	2120	2820	1520	2170	2170.25	0.14	-221	-217	2216	2192	2146	2122	2076	2205	2135	205	650	500	1430	5	1	41067062	883	-5.99	0.38	12	0.05	-359.00	5671.00	3160	20240110	-31.96	1995	20241210	7.77	3160	-31.96	20240110	1995	7.77	20241210	3160	-31.96	20240110	1995	7.77	20241210	0.81	N	010040	500	205 억	56789	N	N	1	N	N
8	20241231	100254	57	100.00	KOSPI		비금속	N	N	N	N	N	2150	-20	5	-0.92	41696735	19213	138.67	2180	2215	2120	2820	1520	2170	2170.25	0.14	-221	-217	2216	2192	2146	2122	2076	2205	2135	205	650	500	1430	5	1	41067062	883	-5.99	0.38	12	0.05	-359.00	5671.00	3160	20240110	-31.96	1995	20241210	7.77	3160	-31.96	20240110	1995	7.77	20241210	3160	-31.96	20240110	1995	7.77	20241210	0.81	N	010040	500	205 억	56789	N	N	1	N	N
9	20241231	090253	57	100.00	KOSPI		비금속	N	N	N	N	N	2150	-20	5	-0.92	41696735	19213	138.67	2180	2215	2120	2820	1520	2170	2170.25	0.14	-221	-217	2216	2192	2146	2122	2076	2205	2135	205	650	500	1430	5	1	41067062	883	-5.99	0.38	12	0.05	-359.00	5671.00	3160	20240110	-31.96	1995	20241210	7.77	3160	-31.96	20240110	1995	7.77	20241210	3160	-31.96	20240110	1995	7.77	20241210	0.81	N	010040	500	205 억	56789	N	N	1	N	N
10	20241230	160250	57	100.00	KOSPI		비금속	N	N	N	N	N	2150	-20	5	-0.92	41675135	19203	138.60	2180	2215	2120	2820	1520	2170	2170.25	0.14	0	-217	2216	2192	2146	2122	2076	2205	2135	205	650	500	1430	5	1	41067062	883	-5.99	0.38	12	0.05	-359.00	5671.00	3160	20240110	-31.96	1995	20241210	7.77	3160	-31.96	20240110	1995	7.77	20241210	3160	-31.96	20240110	1995	7.77	20241210	0.81	N	010040	500	205 억	57010	N	N	1	N	N
11	20241230	150253	57	100.00	KOSPI		비금속	N	N	N	N	N	2170	0	3	0.00	38570885	17764	128.21	2180	2215	2120	2820	1520	2170	2171.30	0.14	0	-52	2216	2192	2146	2122	2076	2205	2135	205	650	500	1430	5	1	41067062	891	-6.04	0.38	12	0.04	-359.00	5671.00	3160	20240110	-31.33	1995	20241210	8.77	3160	-31.33	20240110	1995	8.77	20241210	3160	-31.33	20240110	1995	8.77	20241210	0.81	N	010040	500	205 억	57010	N	N	1	N	N
12	20241230	140252	57	100.00	KOSPI		비금속	N	N	N	N	N	2170	0	3	0.00	36129670	16630	120.03	2180	2215	2120	2820	1520	2170	2172.56	0.14	0	-219	2216	2192	2146	2122	2076	2205	2135	205	650	500	1430	5	1	41067062	891	-6.04	0.38	12	0.04	-359.00	5671.00	3160	20240110	-31.33	1995	20241210	8.77	3160	-31.33	20240110	1995	8.77	20241210	3160	-31.33	20240110	1995	8.77	20241210	0.81	N	010040	500	205 억	57010	N	N	1	N	N
13	20241230	130252	57	100.00	KOSPI		비금속	N	N	N	N	N	2170	0	3	0.00	36129670	16630	120.03	2180	2215	2120	2820	1520	2170	2172.56	0.14	0	-219	2216	2192	2146	2122	2076	2205	2135	205	650	500	1430	5	1	41067062	891	-6.04	0.38	12	0.04	-359.00	5671.00	3160	20240110	-31.33	1995	20241210	8.77	3160	-31.33	20240110	1995	8.77	20241210	3160	-31.33	20240110	1995	8.77	20241210	0.81	N	010040	500	205 억	57010	N	N	1	N	N
14	20241230	120251	57	100.00	KOSPI		비금속	N	N	N	N	N	2165	-5	5	-0.23	27233550	12517	90.34	2180	2215	2120	2820	1520	2170	2175.73	0.14	0	-417	2216	2192	2146	2122	2076	2205	2135	205	650	500	1430	5	1	41067062	889	-6.03	0.38	12	0.03	-359.00	5671.00	3160	20240110	-31.49	1995	20241210	8.52	3160	-31.49	20240110	1995	8.52	20241210	3160	-31.49	20240110	1995	8.52	20241210	0.81	N	010040	500	205 억	57010	N	N	1	N	N
15	20241230	110252	57	100.00	KOSPI		비금속	N	N	N	N	N	2185	15	2	0.69	24718360	11358	81.98	2180	2190	2120	2820	1520	2170	2176.30	0.14	0	-489	2216	2192	2146	2122	2076	2205	2135	205	650	500	1430	5	1	41067062	897	-6.09	0.39	12	0.03	-359.00	5671.00	3160	20240110	-30.85	1995	20241210	9.52	3160	-30.85	20240110	1995	9.52	20241210	3160	-30.85	20240110	1995	9.52	20241210	0.81	N	010040	500	205 억	57010	N	N	1	N	N
16	20241230	100253	57	100.00	KOSPI		비금속	N	N	N	N	N	2160	-10	5	-0.46	2274760	1063	7.67	2180	2185	2120	2820	1520	2170	2139.94	0.14	0	-59	2216	2192	2146	2122	2076	2205	2135	205	650	500	1430	5	1	41067062	887	-6.02	0.38	12	0.00	-359.00	5671.00	3160	20240110	-31.65	1995	20241210	8.27	3160	-31.65	20240110	1995	8.27	20241210	3160	-31.65	20240110	1995	8.27	20241210	0.81	N	010040	500	205 억	57010	N	N	1	N	N
17	20241230	090253	57	100.00	KOSPI		비금속	N	N	N	N	N	2185	15	2	0.69	355085	163	1.18	2180	2185	2175	2820	1520	2170	2178.44	0.14	0	-7	2216	2192	2146	2122	2076	2205	2135	205	650	500	1430	5	1	41067062	897	-6.09	0.39	12	0.00	-359.00	5671.00	3160	20240110	-30.85	1995	20241210	9.52	3160	-30.85	20240110	1995	9.52	20241210	3160	-30.85	20240110	1995	9.52	20241210	0.81	N	010040	500	205 억	57010	N	N	1	N	N
18	20241227	160251	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2170	-10	5	-0.46	29757210	13855	187.41	2145	2170	2100	2830	1530	2180	2147.76	0.14	0	-124	2220	2200	2180	2160	2140	2190	2150	205	650	500	1430	5	1	41067062	891	-6.04	0.38	12	0.03	-359.00	5671.00	3160	20240110	-31.33	1995	20241210	8.77	3160	-31.33	20240110	1995	8.77	20241210	3160	-31.33	20240110	1995	8.77	20241210	0.80	N	010040	500	205 억	57169	N	N	1	N	N
19	20241227	150250	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2155	-25	5	-1.15	25627955	11947	161.60	2145	2170	2100	2830	1530	2180	2145.14	0.14	0	-122	2220	2200	2180	2160	2140	2190	2150	205	650	500	1430	5	1	41067062	885	-6.00	0.38	12	0.03	-359.00	5671.00	3160	20240110	-31.80	1995	20241210	8.02	3160	-31.80	20240110	1995	8.02	20241210	3160	-31.80	20240110	1995	8.02	20241210	0.80	N	010040	500	205 억	57169	N	N	1	N	N
20	20241227	140253	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2140	-40	5	-1.83	23384030	10899	147.42	2145	2170	2100	2830	1530	2180	2145.52	0.14	0	-143	2220	2200	2180	2160	2140	2190	2150	205	650	500	1430	5	1	41067062	879	-5.96	0.38	12	0.03	-359.00	5671.00	3160	20240110	-32.28	1995	20241210	7.27	3160	-32.28	20240110	1995	7.27	20241210	3160	-32.28	20240110	1995	7.27	20241210	0.80	N	010040	500	205 억	57169	N	N	1	N	N
21	20241227	130252	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2140	-40	5	-1.83	20712500	9643	130.43	2145	2170	2100	2830	1530	2180	2147.93	0.14	0	187	2220	2200	2180	2160	2140	2190	2150	205	650	500	1430	5	1	41067062	879	-5.96	0.38	12	0.02	-359.00	5671.00	3160	20240110	-32.28	1995	20241210	7.27	3160	-32.28	20240110	1995	7.27	20241210	3160	-32.28	20240110	1995	7.27	20241210	0.80	N	010040	500	205 억	57169	N	N	1	N	N
22	20241227	120251	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2150	-30	5	-1.38	15863485	7361	99.57	2145	2170	2100	2830	1530	2180	2155.07	0.14	0	-22	2220	2200	2180	2160	2140	2190	2150	205	650	500	1430	5	1	41067062	883	-5.99	0.38	12	0.02	-359.00	5671.00	3160	20240110	-31.96	1995	20241210	7.77	3160	-31.96	20240110	1995	7.77	20241210	3160	-31.96	20240110	1995	7.77	20241210	0.80	N	010040	500	205 억	57169	N	N	1	N	N
23	20241227	110251	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2140	-40	5	-1.83	15790865	7327	99.11	2145	2170	2100	2830	1530	2180	2155.16	0.14	0	-20	2220	2200	2180	2160	2140	2190	2150	205	650	500	1430	5	1	41067062	879	-5.96	0.38	12	0.02	-359.00	5671.00	3160	20240110	-32.28	1995	20241210	7.27	3160	-32.28	20240110	1995	7.27	20241210	3160	-32.28	20240110	1995	7.27	20241210	0.80	N	010040	500	205 억	57169	N	N	1	N	N
24	20241227	100251	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2170	-10	5	-0.46	13698900	6348	85.87	2145	2170	2100	2830	1530	2180	2157.99	0.14	0	-21	2220	2200	2180	2160	2140	2190	2150	205	650	500	1430	5	1	41067062	891	-6.04	0.38	12	0.02	-359.00	5671.00	3160	20240110	-31.33	1995	20241210	8.77	3160	-31.33	20240110	1995	8.77	20241210	3160	-31.33	20240110	1995	8.77	20241210	0.80	N	010040	500	205 억	57169	N	N	1	N	N
25	20241227	090253	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2170	-10	5	-0.46	281040	131	1.77	2145	2170	2145	2830	1530	2180	2145.34	0.14	0	-18	2220	2200	2180	2160	2140	2190	2150	205	650	500	1430	5	1	41067062	891	-6.04	0.38	12	0.00	-359.00	5671.00	3160	20240110	-31.33	1995	20241210	8.77	3160	-31.33	20240110	1995	8.77	20241210	3160	-31.33	20240110	1995	8.77	20241210	0.80	N	010040	500	205 억	57169	N	N	1	N	N
26	20241226	160251	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2180	-5	5	-0.23	16110800	7391	43.76	2200	2200	2160	2840	1530	2185	2179.78	0.14	0	-379	2235	2210	2180	2155	2125	2212	2157	205	655	500	1440	5	1	41067062	895	-6.07	0.38	12	0.02	-359.00	5671.00	3160	20240110	-31.01	1995	20241210	9.27	3160	-31.01	20240110	1995	9.27	20241210	3160	-31.01	20240110	1995	9.27	20241210	0.79	N	010040	500	205 억	57348	N	N	1	N	N
27	20241226	150250	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2180	-5	5	-0.23	12943260	5938	35.16	2200	2200	2160	2840	1530	2185	2179.73	0.14	0	-379	2235	2210	2180	2155	2125	2212	2157	205	655	500	1440	5	1	41067062	895	-6.07	0.38	12	0.01	-359.00	5671.00	3160	20240110	-31.01	1995	20241210	9.27	3160	-31.01	20240110	1995	9.27	20241210	3160	-31.01	20240110	1995	9.27	20241210	0.79	N	010040	500	205 억	57348	N	N	0	N	N
28	20241226	140249	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2170	-15	5	-0.69	11116085	5095	30.17	2200	2200	2170	2840	1530	2185	2181.76	0.14	0	-332	2235	2210	2180	2155	2125	2212	2157	205	655	500	1440	5	1	41067062	891	-6.04	0.38	12	0.01	-359.00	5671.00	3160	20240110	-31.33	1995	20241210	8.77	3160	-31.33	20240110	1995	8.77	20241210	3160	-31.33	20240110	1995	8.77	20241210	0.79	N	010040	500	205 억	57348	N	N	0	N	N
29	20241226	130251	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2185	0	3	0.00	9594570	4394	26.02	2200	2200	2170	2840	1530	2185	2183.56	0.14	0	-330	2235	2210	2180	2155	2125	2212	2157	205	655	500	1440	5	1	41067062	897	-6.09	0.39	12	0.01	-359.00	5671.00	3160	20240110	-30.85	1995	20241210	9.52	3160	-30.85	20240110	1995	9.52	20241210	3160	-30.85	20240110	1995	9.52	20241210	0.79	N	010040	500	205 억	57348	N	N	0	N	N
30	20241226	120250	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2170	-15	5	-0.69	9411555	4310	25.52	2200	2200	2170	2840	1530	2185	2183.66	0.14	0	-274	2235	2210	2180	2155	2125	2212	2157	205	655	500	1440	5	1	41067062	891	-6.04	0.38	12	0.01	-359.00	5671.00	3160	20240110	-31.33	1995	20241210	8.77	3160	-31.33	20240110	1995	8.77	20241210	3160	-31.33	20240110	1995	8.77	20241210	0.79	N	010040	500	205 억	57348	N	N	0	N	N
31	20241226	110250	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2175	-10	5	-0.46	4618880	2102	12.45	2200	2200	2175	2840	1530	2185	2197.37	0.14	0	-28	2235	2210	2180	2155	2125	2212	2157	205	655	500	1440	5	1	41067062	893	-6.06	0.38	12	0.01	-359.00	5671.00	3160	20240110	-31.17	1995	20241210	9.02	3160	-31.17	20240110	1995	9.02	20241210	3160	-31.17	20240110	1995	9.02	20241210	0.79	N	010040	500	205 억	57348	N	N	0	N	N
32	20241226	100250	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2195	10	2	0.46	4254730	1936	11.46	2200	2200	2190	2840	1530	2185	2197.69	0.14	0	-28	2235	2210	2180	2155	2125	2212	2157	205	655	500	1440	5	1	41067062	901	-6.11	0.39	12	0.00	-359.00	5671.00	3160	20240110	-30.54	1995	20241210	10.03	3160	-30.54	20240110	1995	10.03	20241210	3160	-30.54	20240110	1995	10.03	20241210	0.79	N	010040	500	205 억	57348	N	N	0	N	N
33	20241226	090250	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2200	15	2	0.69	24200	11	0.07	2200	2200	2200	2840	1530	2185	2200.00	0.14	0	-1	2235	2210	2180	2155	2125	2212	2157	205	655	500	1440	5	1	41067062	903	-6.13	0.39	12	0.00	-359.00	5671.00	3160	20240110	-30.38	1995	20241210	10.28	3160	-30.38	20240110	1995	10.28	20241210	3160	-30.38	20240110	1995	10.28	20241210	0.79	N	010040	500	205 억	57348	N	N	0	N	N
34	20241224	160250	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2185	0	3	0.00	36593895	16861	60.14	2185	2205	2150	2840	1530	2185	2170.33	0.14	0	-174	2261	2222	2191	2152	2121	2207	2137	205	655	500	1440	5	1	41067062	897	-6.09	0.39	12	0.04	-359.00	5671.00	3160	20240110	-30.85	1995	20241210	9.52	3160	-30.85	20240110	1995	9.52	20241210	3160	-30.85	20240110	1995	9.52	20241210	0.79	N	010040	500	205 억	57522	N	N	44	N	N
35	20241224	150249	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2180	-5	5	-0.23	33924145	15638	55.78	2185	2205	2150	2840	1530	2185	2169.34	0.14	0	104	2261	2222	2191	2152	2121	2207	2137	205	655	500	1440	5	1	41067062	895	-6.07	0.38	12	0.04	-359.00	5671.00	3160	20240110	-31.01	1995	20241210	9.27	3160	-31.01	20240110	1995	9.27	20241210	3160	-31.01	20240110	1995	9.27	20241210	0.79	N	010040	500	205 억	57522	N	N	44	N	N
36	20241224	140249	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2160	-25	5	-1.14	31189265	14372	51.27	2185	2205	2150	2840	1530	2185	2170.14	0.14	0	-197	2261	2222	2191	2152	2121	2207	2137	205	655	500	1440	5	1	41067062	887	-6.02	0.38	12	0.03	-359.00	5671.00	3160	20240110	-31.65	1995	20241210	8.27	3160	-31.65	20240110	1995	8.27	20241210	3160	-31.65	20240110	1995	8.27	20241210	0.79	N	010040	500	205 억	57522	N	N	44	N	N
37	20241224	130249	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2185	0	3	0.00	16042810	7360	26.25	2185	2205	2165	2840	1530	2185	2179.73	0.14	0	-198	2261	2222	2191	2152	2121	2207	2137	205	655	500	1440	5	1	41067062	897	-6.09	0.39	12	0.02	-359.00	5671.00	3160	20240110	-30.85	1995	20241210	9.52	3160	-30.85	20240110	1995	9.52	20241210	3160	-30.85	20240110	1995	9.52	20241210	0.79	N	010040	500	205 억	57522	N	N	44	N	N
38	20241224	120248	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2190	5	2	0.23	6379365	2914	10.39	2185	2205	2165	2840	1530	2185	2189.21	0.14	0	-42	2261	2222	2191	2152	2121	2207	2137	205	655	500	1440	5	1	41067062	899	-6.10	0.39	12	0.01	-359.00	5671.00	3160	20240110	-30.70	1995	20241210	9.77	3160	-30.70	20240110	1995	9.77	20241210	3160	-30.70	20240110	1995	9.77	20241210	0.79	N	010040	500	205 억	57522	N	N	44	N	N
39	20241224	110250	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2195	10	2	0.46	3641735	1659	5.92	2185	2205	2165	2840	1530	2185	2195.14	0.14	0	-19	2261	2222	2191	2152	2121	2207	2137	205	655	500	1440	5	1	41067062	901	-6.11	0.39	12	0.00	-359.00	5671.00	3160	20240110	-30.54	1995	20241210	10.03	3160	-30.54	20240110	1995	10.03	20241210	3160	-30.54	20240110	1995	10.03	20241210	0.79	N	010040	500	205 억	57522	N	N	44	N	N
40	20241224	100249	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2195	10	2	0.46	3540970	1613	5.75	2185	2205	2165	2840	1530	2185	2195.27	0.14	0	-18	2261	2222	2191	2152	2121	2207	2137	205	655	500	1440	5	1	41067062	901	-6.11	0.39	12	0.00	-359.00	5671.00	3160	20240110	-30.54	1995	20241210	10.03	3160	-30.54	20240110	1995	10.03	20241210	3160	-30.54	20240110	1995	10.03	20241210	0.79	N	010040	500	205 억	57522	N	N	44	N	N
41	20241224	090251	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2165	-20	5	-0.92	331620	153	0.55	2185	2185	2165	2840	1530	2185	2167.45	0.14	0	0	2261	2222	2191	2152	2121	2207	2137	205	655	500	1440	5	1	41067062	889	-6.03	0.38	12	0.00	-359.00	5671.00	3160	20240110	-31.49	1995	20241210	8.52	3160	-31.49	20240110	1995	8.52	20241210	3160	-31.49	20240110	1995	8.52	20241210	0.79	N	010040	500	205 억	57522	N	N	44	N	N
42	20241223	160248	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2185	-5	5	-0.23	60933755	27833	179.97	2190	2230	2160	2845	1535	2190	2189.26	0.14	0	294	2250	2220	2195	2165	2140	2207	2152	205	655	500	1440	5	1	41067062	897	-6.09	0.39	12	0.07	-359.00	5671.00	3160	20240110	-30.85	1995	20241210	9.52	3160	-30.85	20240110	1995	9.52	20241210	3160	-30.85	20240110	1995	9.52	20241210	0.79	N	010040	500	205 억	57592	N	N	44	N	N
43	20241223	150249	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2195	5	2	0.23	48870410	22344	144.48	2190	2225	2160	2845	1535	2190	2187.18	0.14	0	320	2250	2220	2195	2165	2140	2207	2152	205	655	500	1440	5	1	41067062	901	-6.11	0.39	12	0.05	-359.00	5671.00	3160	20240110	-30.54	1995	20241210	10.03	3160	-30.54	20240110	1995	10.03	20241210	3160	-30.54	20240110	1995	10.03	20241210	0.79	N	010040	500	205 억	57592	N	N	9	N	N
44	20241223	140247	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2200	10	2	0.46	21817695	9912	64.09	2190	2225	2165	2845	1535	2190	2201.14	0.14	0	-213	2250	2220	2195	2165	2140	2207	2152	205	655	500	1440	5	1	41067062	903	-6.13	0.39	12	0.02	-359.00	5671.00	3160	20240110	-30.38	1995	20241210	10.28	3160	-30.38	20240110	1995	10.28	20241210	3160	-30.38	20240110	1995	10.28	20241210	0.79	N	010040	500	205 억	57592	N	N	9	N	N
45	20241223	130249	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2200	10	2	0.46	20999315	9540	61.69	2190	2225	2165	2845	1535	2190	2201.19	0.14	0	-575	2250	2220	2195	2165	2140	2207	2152	205	655	500	1440	5	1	41067062	903	-6.13	0.39	12	0.02	-359.00	5671.00	3160	20240110	-30.38	1995	20241210	10.28	3160	-30.38	20240110	1995	10.28	20241210	3160	-30.38	20240110	1995	10.28	20241210	0.79	N	010040	500	205 억	57592	N	N	9	N	N
46	20241223	120248	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2200	10	2	0.46	20977335	9530	61.62	2190	2225	2165	2845	1535	2190	2201.19	0.14	0	-572	2250	2220	2195	2165	2140	2207	2152	205	655	500	1440	5	1	41067062	903	-6.13	0.39	12	0.02	-359.00	5671.00	3160	20240110	-30.38	1995	20241210	10.28	3160	-30.38	20240110	1995	10.28	20241210	3160	-30.38	20240110	1995	10.28	20241210	0.79	N	010040	500	205 억	57592	N	N	9	N	N
47	20241223	110248	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2200	10	2	0.46	20730810	9418	60.90	2190	2225	2165	2845	1535	2190	2201.19	0.14	0	-572	2250	2220	2195	2165	2140	2207	2152	205	655	500	1440	5	1	41067062	903	-6.13	0.39	12	0.02	-359.00	5671.00	3160	20240110	-30.38	1995	20241210	10.28	3160	-30.38	20240110	1995	10.28	20241210	3160	-30.38	20240110	1995	10.28	20241210	0.79	N	010040	500	205 억	57592	N	N	9	N	N
48	20241223	100248	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2220	30	2	1.37	11323400	5172	33.44	2190	2225	2165	2845	1535	2190	2189.37	0.14	0	-125	2250	2220	2195	2165	2140	2207	2152	205	655	500	1440	5	1	41067062	912	-6.18	0.39	12	0.01	-359.00	5671.00	3160	20240110	-29.75	1995	20241210	11.28	3160	-29.75	20240110	1995	11.28	20241210	3160	-29.75	20240110	1995	11.28	20241210	0.79	N	010040	500	205 억	57592	N	N	9	N	N
49	20241223	090249	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2190	0	3	0.00	91980	42	0.27	2190	2190	2190	2845	1535	2190	2190.00	0.14	0	-3	2250	2220	2195	2165	2140	2207	2152	205	655	500	1440	5	1	41067062	899	-6.10	0.39	12	0.00	-359.00	5671.00	3160	20240110	-30.70	1995	20241210	9.77	3160	-30.70	20240110	1995	9.77	20241210	3160	-30.70	20240110	1995	9.77	20241210	0.79	N	010040	500	205 억	57592	N	N	9	N	N
50	20241220	160247	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2190	-15	5	-0.68	33869995	15456	183.58	2200	2225	2170	2865	1545	2205	2191.38	0.14	0	-37	2255	2230	2200	2175	2145	2242	2187	205	660	500	1450	5	1	41067062	899	-6.10	0.39	12	0.04	-359.00	5671.00	3160	20240110	-30.70	1995	20241210	9.77	3160	-30.70	20240110	1995	9.77	20241210	3160	-30.70	20240110	1995	9.77	20241210	0.81	N	010040	500	205 억	57710	N	N	9	N	N
51	20241220	150247	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2195	-10	5	-0.45	27225545	12423	147.56	2200	2225	2170	2865	1545	2205	2191.54	0.14	0	170	2255	2230	2200	2175	2145	2242	2187	205	660	500	1450	5	1	41067062	901	-6.11	0.39	12	0.03	-359.00	5671.00	3160	20240110	-30.54	1995	20241210	10.03	3160	-30.54	20240110	1995	10.03	20241210	3160	-30.54	20240110	1995	10.03	20241210	0.81	N	010040	500	205 억	57710	N	N	0	N	N
52	20241220	140247	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2200	-5	5	-0.23	22896050	10437	123.97	2200	2225	2170	2865	1545	2205	2193.74	0.14	0	47	2255	2230	2200	2175	2145	2242	2187	205	660	500	1450	5	1	41067062	903	-6.13	0.39	12	0.03	-359.00	5671.00	3160	20240110	-30.38	1995	20241210	10.28	3160	-30.38	20240110	1995	10.28	20241210	3160	-30.38	20240110	1995	10.28	20241210	0.81	N	010040	500	205 억	57710	N	N	0	N	N
53	20241220	130247	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2210	5	2	0.23	16463050	7479	88.83	2200	2225	2175	2865	1545	2205	2201.24	0.14	0	-260	2255	2230	2200	2175	2145	2242	2187	205	660	500	1450	5	1	41067062	908	-6.16	0.39	12	0.02	-359.00	5671.00	3160	20240110	-30.06	1995	20241210	10.78	3160	-30.06	20240110	1995	10.78	20241210	3160	-30.06	20240110	1995	10.78	20241210	0.81	N	010040	500	205 억	57710	N	N	0	N	N
54	20241220	120246	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2215	10	2	0.45	11789640	5368	63.76	2200	2215	2175	2865	1545	2205	2196.28	0.14	0	-137	2255	2230	2200	2175	2145	2242	2187	205	660	500	1450	5	1	41067062	910	-6.17	0.39	12	0.01	-359.00	5671.00	3160	20240110	-29.91	1995	20241210	11.03	3160	-29.91	20240110	1995	11.03	20241210	3160	-29.91	20240110	1995	11.03	20241210	0.81	N	010040	500	205 억	57710	N	N	0	N	N
55	20241220	110245	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2205	0	3	0.00	4940710	2263	26.88	2200	2205	2175	2865	1545	2205	2183.26	0.14	0	-48	2255	2230	2200	2175	2145	2242	2187	205	660	500	1450	5	1	41067062	906	-6.14	0.39	12	0.01	-359.00	5671.00	3160	20240110	-30.22	1995	20241210	10.53	3160	-30.22	20240110	1995	10.53	20241210	3160	-30.22	20240110	1995	10.53	20241210	0.81	N	010040	500	205 억	57710	N	N	0	N	N
56	20241220	100246	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2195	-10	5	-0.45	2722470	1246	14.80	2200	2205	2175	2865	1545	2205	2184.97	0.14	0	-72	2255	2230	2200	2175	2145	2242	2187	205	660	500	1450	5	1	41067062	901	-6.11	0.39	12	0.00	-359.00	5671.00	3160	20240110	-30.54	1995	20241210	10.03	3160	-30.54	20240110	1995	10.03	20241210	3160	-30.54	20240110	1995	10.03	20241210	0.81	N	010040	500	205 억	57710	N	N	0	N	N
57	20241220	090247	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2205	0	3	0.00	11020	5	0.06	2200	2205	2200	2865	1545	2205	2204.00	0.14	0	0	2255	2230	2200	2175	2145	2242	2187	205	660	500	1450	5	1	41067062	906	-6.14	0.39	12	0.00	-359.00	5671.00	3160	20240110	-30.22	1995	20241210	10.53	3160	-30.22	20240110	1995	10.53	20241210	3160	-30.22	20240110	1995	10.53	20241210	0.81	N	010040	500	205 억	57710	N	N	0	N	N
58	20241219	160247	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2205	-5	5	-0.23	18444515	8416	66.14	2200	2225	2170	2870	1550	2210	2191.58	0.14	0	329	2246	2227	2206	2187	2166	2237	2197	205	660	500	1450	5	1	41067062	906	-6.14	0.39	12	0.02	-359.00	5671.00	3160	20240110	-30.22	1995	20241210	10.53	3160	-30.22	20240110	1995	10.53	20241210	3160	-30.22	20240110	1995	10.53	20241210	0.80	N	010040	500	205 억	57422	N	N	36	N	N
59	20241219	150245	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2200	-10	5	-0.45	12770585	5834	45.85	2200	2225	2170	2870	1550	2210	2188.99	0.14	0	884	2246	2227	2206	2187	2166	2237	2197	205	660	500	1450	5	1	41067062	903	-6.13	0.39	12	0.01	-359.00	5671.00	3160	20240110	-30.38	1995	20241210	10.28	3160	-30.38	20240110	1995	10.28	20241210	3160	-30.38	20240110	1995	10.28	20241210	0.80	N	010040	500	205 억	57422	N	N	36	N	N
60	20241219	140246	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2205	-5	5	-0.23	7078640	3226	25.35	2200	2225	2170	2870	1550	2210	2194.25	0.14	0	286	2246	2227	2206	2187	2166	2237	2197	205	660	500	1450	5	1	41067062	906	-6.14	0.39	12	0.01	-359.00	5671.00	3160	20240110	-30.22	1995	20241210	10.53	3160	-30.22	20240110	1995	10.53	20241210	3160	-30.22	20240110	1995	10.53	20241210	0.80	N	010040	500	205 억	57422	N	N	36	N	N
61	20241219	130245	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2205	-5	5	-0.23	6690585	3050	23.97	2200	2225	2170	2870	1550	2210	2193.63	0.14	0	276	2246	2227	2206	2187	2166	2237	2197	205	660	500	1450	5	1	41067062	906	-6.14	0.39	12	0.01	-359.00	5671.00	3160	20240110	-30.22	1995	20241210	10.53	3160	-30.22	20240110	1995	10.53	20241210	3160	-30.22	20240110	1995	10.53	20241210	0.80	N	010040	500	205 억	57422	N	N	36	N	N
62	20241219	120246	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2200	-10	5	-0.45	5959445	2718	21.36	2200	2225	2170	2870	1550	2210	2192.58	0.14	0	281	2246	2227	2206	2187	2166	2237	2197	205	660	500	1450	5	1	41067062	903	-6.13	0.39	12	0.01	-359.00	5671.00	3160	20240110	-30.38	1995	20241210	10.28	3160	-30.38	20240110	1995	10.28	20241210	3160	-30.38	20240110	1995	10.28	20241210	0.80	N	010040	500	205 억	57422	N	N	36	N	N
63	20241219	110246	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2205	-5	5	-0.23	4817355	2197	17.27	2200	2225	2170	2870	1550	2210	2192.70	0.14	0	315	2246	2227	2206	2187	2166	2237	2197	205	660	500	1450	5	1	41067062	906	-6.14	0.39	12	0.01	-359.00	5671.00	3160	20240110	-30.22	1995	20241210	10.53	3160	-30.22	20240110	1995	10.53	20241210	3160	-30.22	20240110	1995	10.53	20241210	0.80	N	010040	500	205 억	57422	N	N	36	N	N
64	20241219	100246	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2220	10	2	0.45	3800045	1734	13.63	2200	2225	2170	2870	1550	2210	2191.49	0.14	0	320	2246	2227	2206	2187	2166	2237	2197	205	660	500	1450	5	1	41067062	912	-6.18	0.39	12	0.00	-359.00	5671.00	3160	20240110	-29.75	1995	20241210	11.28	3160	-29.75	20240110	1995	11.28	20241210	3160	-29.75	20240110	1995	11.28	20241210	0.80	N	010040	500	205 억	57422	N	N	36	N	N
65	20241219	090246	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2180	-30	5	-1.36	1066280	488	3.83	2200	2200	2180	2870	1550	2210	2185.00	0.14	0	322	2246	2227	2206	2187	2166	2237	2197	205	660	500	1450	5	1	41067062	895	-6.07	0.38	12	0.00	-359.00	5671.00	3160	20240110	-31.01	1995	20241210	9.27	3160	-31.01	20240110	1995	9.27	20241210	3160	-31.01	20240110	1995	9.27	20241210	0.80	N	010040	500	205 억	57422	N	N	36	N	N
66	20241218	160245	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2210	10	2	0.45	28041565	12699	85.91	2195	2225	2185	2860	1540	2200	2208.17	0.14	0	-809	2256	2227	2191	2162	2126	2242	2177	205	660	500	1450	5	1	41067062	908	-6.16	0.39	12	0.03	-359.00	5671.00	3160	20240110	-30.06	1995	20241210	10.78	3160	-30.06	20240110	1995	10.78	20241210	3160	-30.06	20240110	1995	10.78	20241210	0.80	N	010040	500	205 억	58242	N	N	36	N	N
67	20241218	150246	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2210	10	2	0.45	26746115	12112	81.94	2195	2225	2185	2860	1540	2200	2208.23	0.14	0	-767	2256	2227	2191	2162	2126	2242	2177	205	660	500	1450	5	1	41067062	908	-6.16	0.39	12	0.03	-359.00	5671.00	3160	20240110	-30.06	1995	20241210	10.78	3160	-30.06	20240110	1995	10.78	20241210	3160	-30.06	20240110	1995	10.78	20241210	0.80	N	010040	500	205 억	58242	N	N	0	N	N
68	20241218	140246	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2210	10	2	0.45	26388940	11950	80.84	2195	2225	2185	2860	1540	2200	2208.28	0.14	0	-778	2256	2227	2191	2162	2126	2242	2177	205	660	500	1450	5	1	41067062	908	-6.16	0.39	12	0.03	-359.00	5671.00	3160	20240110	-30.06	1995	20241210	10.78	3160	-30.06	20240110	1995	10.78	20241210	3160	-30.06	20240110	1995	10.78	20241210	0.80	N	010040	500	205 억	58242	N	N	0	N	N
69	20241218	130245	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2215	15	2	0.68	24034245	10876	73.58	2195	2225	2185	2860	1540	2200	2209.84	0.14	0	-741	2256	2227	2191	2162	2126	2242	2177	205	660	500	1450	5	1	41067062	910	-6.17	0.39	12	0.03	-359.00	5671.00	3160	20240110	-29.91	1995	20241210	11.03	3160	-29.91	20240110	1995	11.03	20241210	3160	-29.91	20240110	1995	11.03	20241210	0.80	N	010040	500	205 억	58242	N	N	0	N	N
70	20241218	120247	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2215	15	2	0.68	23945645	10836	73.31	2195	2225	2185	2860	1540	2200	2209.82	0.14	0	-741	2256	2227	2191	2162	2126	2242	2177	205	660	500	1450	5	1	41067062	910	-6.17	0.39	12	0.03	-359.00	5671.00	3160	20240110	-29.91	1995	20241210	11.03	3160	-29.91	20240110	1995	11.03	20241210	3160	-29.91	20240110	1995	11.03	20241210	0.80	N	010040	500	205 억	58242	N	N	0	N	N
71	20241218	110246	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2215	15	2	0.68	21267000	9619	65.07	2195	2225	2185	2860	1540	2200	2210.94	0.14	0	-726	2256	2227	2191	2162	2126	2242	2177	205	660	500	1450	5	1	41067062	910	-6.17	0.39	12	0.02	-359.00	5671.00	3160	20240110	-29.91	1995	20241210	11.03	3160	-29.91	20240110	1995	11.03	20241210	3160	-29.91	20240110	1995	11.03	20241210	0.80	N	010040	500	205 억	58242	N	N	0	N	N
72	20241218	100246	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2215	15	2	0.68	5910310	2685	18.16	2195	2225	2185	2860	1540	2200	2201.23	0.14	0	-36	2256	2227	2191	2162	2126	2242	2177	205	660	500	1450	5	1	41067062	910	-6.17	0.39	12	0.01	-359.00	5671.00	3160	20240110	-29.91	1995	20241210	11.03	3160	-29.91	20240110	1995	11.03	20241210	3160	-29.91	20240110	1995	11.03	20241210	0.80	N	010040	500	205 억	58242	N	N	0	N	N
73	20241218	090247	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2195	-5	5	-0.23	412680	188	1.27	2195	2200	2195	2860	1540	2200	2195.11	0.14	0	0	2256	2227	2191	2162	2126	2242	2177	205	660	500	1450	5	1	41067062	901	-6.11	0.39	12	0.00	-359.00	5671.00	3160	20240110	-30.54	1995	20241210	10.03	3160	-30.54	20240110	1995	10.03	20241210	3160	-30.54	20240110	1995	10.03	20241210	0.80	N	010040	500	205 억	58242	N	N	0	N	N
74	20241217	160244	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2200	5	2	0.23	32148900	14764	64.39	2190	2220	2155	2850	1540	2195	2177.52	0.14	0	-230	2228	2211	2178	2161	2128	2220	2170	205	655	500	1440	5	1	41067062	903	-6.13	0.39	12	0.04	-359.00	5671.00	3160	20240110	-30.38	1995	20241210	10.28	3160	-30.38	20240110	1995	10.28	20241210	3160	-30.38	20240110	1995	10.28	20241210	0.81	N	010040	500	205 억	58472	N	N	2	N	N
75	20241217	150245	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2200	5	2	0.23	27414835	12612	55.00	2190	2220	2155	2850	1540	2195	2173.71	0.14	0	-221	2228	2211	2178	2161	2128	2220	2170	205	655	500	1440	5	1	41067062	903	-6.13	0.39	12	0.03	-359.00	5671.00	3160	20240110	-30.38	1995	20241210	10.28	3160	-30.38	20240110	1995	10.28	20241210	3160	-30.38	20240110	1995	10.28	20241210	0.81	N	010040	500	205 억	58472	N	N	2	N	N
76	20241217	140246	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2185	-10	5	-0.46	24886185	11458	49.97	2190	2220	2155	2850	1540	2195	2171.95	0.14	0	-219	2228	2211	2178	2161	2128	2220	2170	205	655	500	1440	5	1	41067062	897	-6.09	0.39	12	0.03	-359.00	5671.00	3160	20240110	-30.85	1995	20241210	9.52	3160	-30.85	20240110	1995	9.52	20241210	3160	-30.85	20240110	1995	9.52	20241210	0.81	N	010040	500	205 억	58472	N	N	2	N	N
77	20241217	130241	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2180	-15	5	-0.68	22647090	10435	45.51	2190	2220	2155	2850	1540	2195	2170.30	0.14	0	-207	2228	2211	2178	2161	2128	2220	2170	205	655	500	1440	5	1	41067062	895	-6.07	0.38	12	0.03	-359.00	5671.00	3160	20240110	-31.01	1995	20241210	9.27	3160	-31.01	20240110	1995	9.27	20241210	3160	-31.01	20240110	1995	9.27	20241210	0.81	N	010040	500	205 억	58472	N	N	2	N	N
78	20241217	120245	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2170	-25	5	-1.14	22022525	10148	44.26	2190	2220	2155	2850	1540	2195	2170.13	0.14	0	-124	2228	2211	2178	2161	2128	2220	2170	205	655	500	1440	5	1	41067062	891	-6.04	0.38	12	0.02	-359.00	5671.00	3160	20240110	-31.33	1995	20241210	8.77	3160	-31.33	20240110	1995	8.77	20241210	3160	-31.33	20240110	1995	8.77	20241210	0.81	N	010040	500	205 억	58472	N	N	2	N	N
79	20241217	110244	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2190	-5	5	-0.23	17520350	8073	35.21	2190	2220	2155	2850	1540	2195	2170.24	0.14	0	-122	2228	2211	2178	2161	2128	2220	2170	205	655	500	1440	5	1	41067062	899	-6.10	0.39	12	0.02	-359.00	5671.00	3160	20240110	-30.70	1995	20241210	9.77	3160	-30.70	20240110	1995	9.77	20241210	3160	-30.70	20240110	1995	9.77	20241210	0.81	N	010040	500	205 억	58472	N	N	2	N	N
80	20241217	100245	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2190	-5	5	-0.23	15023890	6925	30.20	2190	2220	2155	2850	1540	2195	2169.51	0.14	0	-111	2228	2211	2178	2161	2128	2220	2170	205	655	500	1440	5	1	41067062	899	-6.10	0.39	12	0.02	-359.00	5671.00	3160	20240110	-30.70	1995	20241210	9.77	3160	-30.70	20240110	1995	9.77	20241210	3160	-30.70	20240110	1995	9.77	20241210	0.81	N	010040	500	205 억	58472	N	N	2	N	N
81	20241217	090245	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2205	10	2	0.46	214125	97	0.42	2190	2220	2190	2850	1540	2195	2207.47	0.14	0	1	2228	2211	2178	2161	2128	2220	2170	205	655	500	1440	5	1	41067062	906	-6.14	0.39	12	0.00	-359.00	5671.00	3160	20240110	-30.22	1995	20241210	10.53	3160	-30.22	20240110	1995	10.53	20241210	3160	-30.22	20240110	1995	10.53	20241210	0.81	N	010040	500	205 억	58472	N	N	2	N	N
82	20241216	160244	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2195	65	2	3.05	49666450	22928	99.95	2145	2195	2145	2765	1495	2130	2166.16	0.14	0	1469	2183	2156	2108	2081	2033	2170	2095	205	635	500	1400	5	1	41067062	901	-6.11	0.39	12	0.06	-359.00	5671.00	3160	20240110	-30.54	1995	20241210	10.03	3160	-30.54	20240110	1995	10.03	20241210	3160	-30.54	20240110	1995	10.03	20241210	0.80	N	010040	500	205 억	57050	N	N	2	N	N
83	20241216	150245	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2180	50	2	2.35	45489740	21020	91.63	2145	2190	2145	2765	1495	2130	2164.12	0.14	0	1501	2183	2156	2108	2081	2033	2170	2095	205	635	500	1400	5	1	41067062	895	-6.07	0.38	12	0.05	-359.00	5671.00	3160	20240110	-31.01	1995	20241210	9.27	3160	-31.01	20240110	1995	9.27	20241210	3160	-31.01	20240110	1995	9.27	20241210	0.80	N	010040	500	205 억	57050	N	N	45	N	N
84	20241216	140244	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2185	55	2	2.58	38726085	17906	78.06	2145	2190	2145	2765	1495	2130	2162.74	0.14	0	973	2183	2156	2108	2081	2033	2170	2095	205	635	500	1400	5	1	41067062	897	-6.09	0.39	12	0.04	-359.00	5671.00	3160	20240110	-30.85	1995	20241210	9.52	3160	-30.85	20240110	1995	9.52	20241210	3160	-30.85	20240110	1995	9.52	20241210	0.80	N	010040	500	205 억	57050	N	N	45	N	N
85	20241216	130245	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2180	50	2	2.35	34950090	16175	70.51	2145	2180	2145	2765	1495	2130	2160.75	0.14	0	800	2183	2156	2108	2081	2033	2170	2095	205	635	500	1400	5	1	41067062	895	-6.07	0.38	12	0.04	-359.00	5671.00	3160	20240110	-31.01	1995	20241210	9.27	3160	-31.01	20240110	1995	9.27	20241210	3160	-31.01	20240110	1995	9.27	20241210	0.80	N	010040	500	205 억	57050	N	N	45	N	N
86	20241216	120245	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2170	40	2	1.88	33711115	15604	68.02	2145	2175	2145	2765	1495	2130	2160.41	0.14	0	802	2183	2156	2108	2081	2033	2170	2095	205	635	500	1400	5	1	41067062	891	-6.04	0.38	12	0.04	-359.00	5671.00	3160	20240110	-31.33	1995	20241210	8.77	3160	-31.33	20240110	1995	8.77	20241210	3160	-31.33	20240110	1995	8.77	20241210	0.80	N	010040	500	205 억	57050	N	N	45	N	N
87	20241216	110245	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2170	40	2	1.88	29886670	13838	60.33	2145	2175	2145	2765	1495	2130	2159.75	0.14	0	665	2183	2156	2108	2081	2033	2170	2095	205	635	500	1400	5	1	41067062	891	-6.04	0.38	12	0.03	-359.00	5671.00	3160	20240110	-31.33	1995	20241210	8.77	3160	-31.33	20240110	1995	8.77	20241210	3160	-31.33	20240110	1995	8.77	20241210	0.80	N	010040	500	205 억	57050	N	N	45	N	N
88	20241216	100245	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2175	45	2	2.11	15799755	7324	31.93	2145	2175	2145	2765	1495	2130	2157.26	0.14	0	519	2183	2156	2108	2081	2033	2170	2095	205	635	500	1400	5	1	41067062	893	-6.06	0.38	12	0.02	-359.00	5671.00	3160	20240110	-31.17	1995	20241210	9.02	3160	-31.17	20240110	1995	9.02	20241210	3160	-31.17	20240110	1995	9.02	20241210	0.80	N	010040	500	205 억	57050	N	N	45	N	N
89	20241216	090245	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2150	20	2	0.94	1510195	704	3.07	2145	2150	2145	2765	1495	2130	2145.16	0.14	0	-14	2183	2156	2108	2081	2033	2170	2095	205	635	500	1400	5	1	41067062	883	-5.99	0.38	12	0.00	-359.00	5671.00	3160	20240110	-31.96	1995	20241210	7.77	3160	-31.96	20240110	1995	7.77	20241210	3160	-31.96	20240110	1995	7.77	20241210	0.80	N	010040	500	205 억	57050	N	N	45	N	N
90	20241213	160239	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2130	30	2	1.43	48360745	22839	234.53	2060	2135	2060	2730	1470	2100	2117.46	0.14	0	-1483	2143	2121	2098	2076	2053	2132	2087	205	630	500	1380	5	1	41067062	875	-5.93	0.38	12	0.06	-359.00	5671.00	3160	20240110	-32.59	1995	20241210	6.77	3160	-32.59	20240110	1995	6.77	20241210	3160	-32.59	20240110	1995	6.77	20241210	0.80	N	010040	500	205 억	58451	N	N	45	N	N
91	20241213	150244	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2125	25	2	1.19	45742965	21609	221.90	2060	2135	2060	2730	1470	2100	2116.85	0.14	0	-1483	2143	2121	2098	2076	2053	2132	2087	205	630	500	1380	5	1	41067062	873	-5.92	0.37	12	0.05	-359.00	5671.00	3160	20240110	-32.75	1995	20241210	6.52	3160	-32.75	20240110	1995	6.52	20241210	3160	-32.75	20240110	1995	6.52	20241210	0.80	N	010040	500	205 억	58451	N	N	0	N	N
92	20241213	140245	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2125	25	2	1.19	45664520	21572	221.52	2060	2135	2060	2730	1470	2100	2116.84	0.14	0	-1483	2143	2121	2098	2076	2053	2132	2087	205	630	500	1380	5	1	41067062	873	-5.92	0.37	12	0.05	-359.00	5671.00	3160	20240110	-32.75	1995	20241210	6.52	3160	-32.75	20240110	1995	6.52	20241210	3160	-32.75	20240110	1995	6.52	20241210	0.80	N	010040	500	205 억	58451	N	N	0	N	N
93	20241213	130245	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2110	10	2	0.48	30698240	14467	148.56	2060	2135	2060	2730	1470	2100	2121.95	0.14	0	-1184	2143	2121	2098	2076	2053	2132	2087	205	630	500	1380	5	1	41067062	867	-5.88	0.37	12	0.04	-359.00	5671.00	3160	20240110	-33.23	1995	20241210	5.76	3160	-33.23	20240110	1995	5.76	20241210	3160	-33.23	20240110	1995	5.76	20241210	0.80	N	010040	500	205 억	58451	N	N	0	N	N
94	20241213	120246	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2105	5	2	0.24	29950815	14112	144.92	2060	2135	2060	2730	1470	2100	2122.37	0.14	0	-1181	2143	2121	2098	2076	2053	2132	2087	205	630	500	1380	5	1	41067062	864	-5.86	0.37	12	0.03	-359.00	5671.00	3160	20240110	-33.39	1995	20241210	5.51	3160	-33.39	20240110	1995	5.51	20241210	3160	-33.39	20240110	1995	5.51	20241210	0.80	N	010040	500	205 억	58451	N	N	0	N	N
95	20241213	110244	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2130	30	2	1.43	29423185	13862	142.35	2060	2135	2060	2730	1470	2100	2122.58	0.14	0	-1099	2143	2121	2098	2076	2053	2132	2087	205	630	500	1380	5	1	41067062	875	-5.93	0.38	12	0.03	-359.00	5671.00	3160	20240110	-32.59	1995	20241210	6.77	3160	-32.59	20240110	1995	6.77	20241210	3160	-32.59	20240110	1995	6.77	20241210	0.80	N	010040	500	205 억	58451	N	N	0	N	N
96	20241213	100244	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2125	25	2	1.19	6736260	3206	32.92	2060	2135	2060	2730	1470	2100	2101.14	0.14	0	-113	2143	2121	2098	2076	2053	2132	2087	205	630	500	1380	5	1	41067062	873	-5.92	0.37	12	0.01	-359.00	5671.00	3160	20240110	-32.75	1995	20241210	6.52	3160	-32.75	20240110	1995	6.52	20241210	3160	-32.75	20240110	1995	6.52	20241210	0.80	N	010040	500	205 억	58451	N	N	0	N	N
97	20241213	090244	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2085	-15	5	-0.71	1332450	643	6.60	2060	2135	2060	2730	1470	2100	2072.24	0.14	0	238	2143	2121	2098	2076	2053	2132	2087	205	630	500	1380	5	1	41067062	856	-5.81	0.37	12	0.00	-359.00	5671.00	3160	20240110	-34.02	1995	20241210	4.51	3160	-34.02	20240110	1995	4.51	20241210	3160	-34.02	20240110	1995	4.51	20241210	0.80	N	010040	500	205 억	58451	N	N	0	N	N
98	20241212	160244	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2100	10	2	0.48	20392905	9738	89.92	2075	2120	2075	2715	1465	2090	2094.16	0.14	0	-206	2166	2127	2081	2042	1996	2147	2062	205	625	500	1370	5	1	41067062	862	-5.85	0.37	12	0.02	-359.00	5671.00	3160	20240110	-33.54	1995	20241210	5.26	3160	-33.54	20240110	1995	5.26	20241210	3160	-33.54	20240110	1995	5.26	20241210	0.79	N	010040	500	205 억	58633	N	N	0	N	N
99	20241212	150244	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2100	10	2	0.48	16814505	8034	74.18	2075	2120	2075	2715	1465	2090	2092.92	0.14	0	-193	2166	2127	2081	2042	1996	2147	2062	205	625	500	1370	5	1	41067062	862	-5.85	0.37	12	0.02	-359.00	5671.00	3160	20240110	-33.54	1995	20241210	5.26	3160	-33.54	20240110	1995	5.26	20241210	3160	-33.54	20240110	1995	5.26	20241210	0.79	N	010040	500	205 억	58633	N	N	0	N	N
100	20241212	140244	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2095	5	2	0.24	13983145	6679	61.67	2075	2120	2075	2715	1465	2090	2093.60	0.14	0	-117	2166	2127	2081	2042	1996	2147	2062	205	625	500	1370	5	1	41067062	860	-5.84	0.37	12	0.02	-359.00	5671.00	3160	20240110	-33.70	1995	20241210	5.01	3160	-33.70	20240110	1995	5.01	20241210	3160	-33.70	20240110	1995	5.01	20241210	0.79	N	010040	500	205 억	58633	N	N	0	N	N
101	20241212	130243	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2100	10	2	0.48	13250750	6330	58.45	2075	2120	2075	2715	1465	2090	2093.33	0.14	0	-99	2166	2127	2081	2042	1996	2147	2062	205	625	500	1370	5	1	41067062	862	-5.85	0.37	12	0.02	-359.00	5671.00	3160	20240110	-33.54	1995	20241210	5.26	3160	-33.54	20240110	1995	5.26	20241210	3160	-33.54	20240110	1995	5.26	20241210	0.79	N	010040	500	205 억	58633	N	N	0	N	N
102	20241212	120241	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2100	10	2	0.48	12130310	5794	53.50	2075	2120	2075	2715	1465	2090	2093.60	0.14	0	-51	2166	2127	2081	2042	1996	2147	2062	205	625	500	1370	5	1	41067062	862	-5.85	0.37	12	0.01	-359.00	5671.00	3160	20240110	-33.54	1995	20241210	5.26	3160	-33.54	20240110	1995	5.26	20241210	3160	-33.54	20240110	1995	5.26	20241210	0.79	N	010040	500	205 억	58633	N	N	0	N	N
103	20241212	110242	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2105	15	2	0.72	11970350	5718	52.80	2075	2120	2075	2715	1465	2090	2093.45	0.14	0	-51	2166	2127	2081	2042	1996	2147	2062	205	625	500	1370	5	1	41067062	864	-5.86	0.37	12	0.01	-359.00	5671.00	3160	20240110	-33.39	1995	20241210	5.51	3160	-33.39	20240110	1995	5.51	20241210	3160	-33.39	20240110	1995	5.51	20241210	0.79	N	010040	500	205 억	58633	N	N	0	N	N
104	20241212	100242	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2095	5	2	0.24	10616910	5072	46.83	2075	2120	2075	2715	1465	2090	2093.24	0.14	0	-51	2166	2127	2081	2042	1996	2147	2062	205	625	500	1370	5	1	41067062	860	-5.84	0.37	12	0.01	-359.00	5671.00	3160	20240110	-33.70	1995	20241210	5.01	3160	-33.70	20240110	1995	5.01	20241210	3160	-33.70	20240110	1995	5.01	20241210	0.79	N	010040	500	205 억	58633	N	N	0	N	N
105	20241212	090243	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2120	30	2	1.44	1041530	500	4.62	2075	2120	2075	2715	1465	2090	2083.06	0.14	0	-56	2166	2127	2081	2042	1996	2147	2062	205	625	500	1370	5	1	41067062	871	-5.91	0.37	12	0.00	-359.00	5671.00	3160	20240110	-32.91	1995	20241210	6.27	3160	-32.91	20240110	1995	6.27	20241210	3160	-32.91	20240110	1995	6.27	20241210	0.79	N	010040	500	205 억	58633	N	N	0	N	N
106	20241211	160241	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2090	20	2	0.97	22465665	10808	65.71	2040	2120	2035	2690	1450	2070	2078.61	0.14	0	-37	2120	2095	2045	2020	1970	2107	2032	205	620	500	1360	5	1	41067062	858	-5.82	0.37	12	0.03	-359.00	5671.00	3160	20240110	-33.86	1995	20241210	4.76	3160	-33.86	20240110	1995	4.76	20241210	3160	-33.86	20240110	1995	4.76	20241210	0.85	N	010040	500	205 억	58820	N	N	0	N	N
107	20241211	150212	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2085	15	2	0.72	17341010	8351	50.78	2040	2120	2035	2690	1450	2070	2076.52	0.14	0	-15	2120	2095	2045	2020	1970	2107	2032	205	620	500	1360	5	1	41067062	856	-5.81	0.37	12	0.02	-359.00	5671.00	3160	20240110	-34.02	1995	20241210	4.51	3160	-34.02	20240110	1995	4.51	20241210	3160	-34.02	20240110	1995	4.51	20241210	0.85	N	010040	500	205 억	58820	N	N	0	N	N
108	20241211	140243	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2080	10	2	0.48	13398815	6452	39.23	2040	2120	2035	2690	1450	2070	2076.69	0.14	0	-138	2120	2095	2045	2020	1970	2107	2032	205	620	500	1360	5	1	41067062	854	-5.79	0.37	12	0.02	-359.00	5671.00	3160	20240110	-34.18	1995	20241210	4.26	3160	-34.18	20240110	1995	4.26	20241210	3160	-34.18	20240110	1995	4.26	20241210	0.85	N	010040	500	205 억	58820	N	N	0	N	N
109	20241211	130243	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2085	15	2	0.72	12096735	5826	35.42	2040	2120	2035	2690	1450	2070	2076.34	0.14	0	-138	2120	2095	2045	2020	1970	2107	2032	205	620	500	1360	5	1	41067062	856	-5.81	0.37	12	0.01	-359.00	5671.00	3160	20240110	-34.02	1995	20241210	4.51	3160	-34.02	20240110	1995	4.51	20241210	3160	-34.02	20240110	1995	4.51	20241210	0.85	N	010040	500	205 억	58820	N	N	0	N	N
110	20241211	120242	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2085	15	2	0.72	7936995	3818	23.21	2040	2120	2035	2690	1450	2070	2078.84	0.14	0	-138	2120	2095	2045	2020	1970	2107	2032	205	620	500	1360	5	1	41067062	856	-5.81	0.37	12	0.01	-359.00	5671.00	3160	20240110	-34.02	1995	20241210	4.51	3160	-34.02	20240110	1995	4.51	20241210	3160	-34.02	20240110	1995	4.51	20241210	0.85	N	010040	500	205 억	58820	N	N	0	N	N
111	20241211	110243	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2100	30	2	1.45	5443935	2619	15.92	2040	2120	2035	2690	1450	2070	2078.63	0.14	0	-112	2120	2095	2045	2020	1970	2107	2032	205	620	500	1360	5	1	41067062	862	-5.85	0.37	12	0.01	-359.00	5671.00	3160	20240110	-33.54	1995	20241210	5.26	3160	-33.54	20240110	1995	5.26	20241210	3160	-33.54	20240110	1995	5.26	20241210	0.85	N	010040	500	205 억	58820	N	N	0	N	N
112	20241211	100243	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2095	25	2	1.21	4488105	2162	13.15	2040	2120	2035	2690	1450	2070	2075.90	0.14	0	-112	2120	2095	2045	2020	1970	2107	2032	205	620	500	1360	5	1	41067062	860	-5.84	0.37	12	0.01	-359.00	5671.00	3160	20240110	-33.70	1995	20241210	5.01	3160	-33.70	20240110	1995	5.01	20241210	3160	-33.70	20240110	1995	5.01	20241210	0.85	N	010040	500	205 억	58820	N	N	0	N	N
113	20241211	090244	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2040	-30	5	-1.45	585480	287	1.74	2040	2040	2040	2690	1450	2070	2040.00	0.14	0	246	2120	2095	2045	2020	1970	2107	2032	205	620	500	1360	5	1	41067062	838	-5.68	0.36	12	0.00	-359.00	5671.00	3160	20240110	-35.44	1995	20241210	2.26	3160	-35.44	20240110	1995	2.26	20241210	3160	-35.44	20240110	1995	2.26	20241210	0.85	N	010040	500	205 억	58820	N	N	0	N	N
114	20241210	160242	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	2070	73	2	3.66	32954304	16149	44.26	1995	2070	1995	2595	1398	1997	2040.64	0.14	0	-296	2154	2075	2036	1957	1918	2056	1938	205	598	500	1310	5	1	41067062	850	-5.77	0.37	12	0.04	-359.00	5671.00	3160	20240110	-34.49	1995	20241210	3.76	3160	-34.49	20240110	1995	3.76	20241210	3160	-34.49	20240110	1995	3.76	20241210	0.83	N	010040	500	205 억	59117	N	N	0	N	N
115	20241210	150242	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	2070	73	2	3.66	32022804	15699	43.02	1995	2070	1995	2595	1398	1997	2039.80	0.14	0	-278	2154	2075	2036	1957	1918	2056	1938	205	598	500	1310	5	1	41067062	850	-5.77	0.37	12	0.04	-359.00	5671.00	3160	20240110	-34.49	1995	20241210	3.76	3160	-34.49	20240110	1995	3.76	20241210	3160	-34.49	20240110	1995	3.76	20241210	0.83	N	010040	500	205 억	59117	N	N	0	N	N
116	20241210	140242	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	2040	43	2	2.15	25835204	12697	34.80	1995	2070	1995	2595	1398	1997	2034.75	0.14	0	-289	2154	2075	2036	1957	1918	2056	1938	205	598	500	1310	5	1	41067062	838	-5.68	0.36	12	0.03	-359.00	5671.00	3160	20240110	-35.44	1995	20241210	2.26	3160	-35.44	20240110	1995	2.26	20241210	3160	-35.44	20240110	1995	2.26	20241210	0.83	N	010040	500	205 억	59117	N	N	0	N	N
117	20241210	130241	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	2060	63	2	3.15	23395234	11509	31.54	1995	2070	1995	2595	1398	1997	2032.78	0.14	0	-352	2154	2075	2036	1957	1918	2056	1938	205	598	500	1310	5	1	41067062	846	-5.74	0.36	12	0.03	-359.00	5671.00	3160	20240110	-34.81	1995	20241210	3.26	3160	-34.81	20240110	1995	3.26	20241210	3160	-34.81	20240110	1995	3.26	20241210	0.83	N	010040	500	205 억	59117	N	N	0	N	N
118	20241210	120241	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	2060	63	2	3.15	22217434	10932	29.96	1995	2070	1995	2595	1398	1997	2032.33	0.14	0	-327	2154	2075	2036	1957	1918	2056	1938	205	598	500	1310	5	1	41067062	846	-5.74	0.36	12	0.03	-359.00	5671.00	3160	20240110	-34.81	1995	20241210	3.26	3160	-34.81	20240110	1995	3.26	20241210	3160	-34.81	20240110	1995	3.26	20241210	0.83	N	010040	500	205 억	59117	N	N	0	N	N
119	20241210	110241	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	2055	58	2	2.90	21907004	10781	29.55	1995	2070	1995	2595	1398	1997	2032.00	0.14	0	-327	2154	2075	2036	1957	1918	2056	1938	205	598	500	1310	5	1	41067062	844	-5.72	0.36	12	0.03	-359.00	5671.00	3160	20240110	-34.97	1995	20241210	3.01	3160	-34.97	20240110	1995	3.01	20241210	3160	-34.97	20240110	1995	3.01	20241210	0.83	N	010040	500	205 억	59117	N	N	0	N	N
120	20241210	100241	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	2040	43	2	2.15	9480719	4703	12.89	1995	2050	1995	2595	1398	1997	2015.89	0.14	0	-416	2154	2075	2036	1957	1918	2056	1938	205	598	500	1310	5	1	41067062	838	-5.68	0.36	12	0.01	-359.00	5671.00	3160	20240110	-35.44	1995	20241210	2.26	3160	-35.44	20240110	1995	2.26	20241210	3160	-35.44	20240110	1995	2.26	20241210	0.83	N	010040	500	205 억	59117	N	N	0	N	N
121	20241210	090243	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	2010	13	2	0.65	1425142	711	1.95	1995	2035	1995	2595	1398	1997	2004.42	0.14	0	14	2154	2075	2036	1957	1918	2056	1938	205	598	500	1310	5	1	41067062	825	-5.60	0.35	12	0.00	-359.00	5671.00	3160	20240110	-36.39	1995	20241210	0.75	3160	-36.39	20240110	1995	0.75	20241210	3160	-36.39	20240110	1995	0.75	20241210	0.83	N	010040	500	205 억	59117	N	N	0	N	N
122	20241209	160240	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	1997	-103	5	-4.90	72703854	36085	122.70	2020	2115	1997	2730	1470	2100	2014.89	0.14	0	-217	2230	2165	2090	2025	1950	2197	2057	205	630	500	1380	1	1	41067062	820	-5.56	0.35	12	0.09	-359.00	5671.00	3160	20240110	-36.80	1997	20241209	0.00	3160	-36.80	20240110	1997	0.00	20241209	3160	-36.80	20240110	1997	0.00	20241209	0.85	N	010040	500	205 억	58921	N	N	0	N	N
123	20241209	150242	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	2010	-90	5	-4.29	60458679	29956	101.86	2020	2115	1998	2730	1470	2100	2018.25	0.14	0	407	2230	2165	2090	2025	1950	2197	2057	205	630	500	1380	5	1	41067062	825	-5.60	0.35	12	0.07	-359.00	5671.00	3160	20240110	-36.39	1998	20241209	0.60	3160	-36.39	20240110	1998	0.60	20241209	3160	-36.39	20240110	1998	0.60	20241209	0.85	N	010040	500	205 억	58921	N	N	0	N	N
124	20241209	140242	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	2040	-60	5	-2.86	42489830	21005	71.43	2020	2115	2000	2730	1470	2100	2022.84	0.14	0	-545	2230	2165	2090	2025	1950	2197	2057	205	630	500	1380	5	1	41067062	838	-5.68	0.36	12	0.05	-359.00	5671.00	3160	20240110	-35.44	2000	20241209	2.00	3160	-35.44	20240110	2000	2.00	20241209	3160	-35.44	20240110	2000	2.00	20241209	0.85	N	010040	500	205 억	58921	N	N	0	N	N
125	20241209	130243	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	2060	-40	5	-1.90	42363320	20943	71.22	2020	2115	2000	2730	1470	2100	2022.79	0.14	0	-545	2230	2165	2090	2025	1950	2197	2057	205	630	500	1380	5	1	41067062	846	-5.74	0.36	12	0.05	-359.00	5671.00	3160	20240110	-34.81	2000	20241209	3.00	3160	-34.81	20240110	2000	3.00	20241209	3160	-34.81	20240110	2000	3.00	20241209	0.85	N	010040	500	205 억	58921	N	N	0	N	N
126	20241209	120241	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	2045	-55	5	-2.62	38940980	19262	65.50	2020	2115	2000	2730	1470	2100	2021.65	0.14	0	-445	2230	2165	2090	2025	1950	2197	2057	205	630	500	1380	5	1	41067062	840	-5.70	0.36	12	0.05	-359.00	5671.00	3160	20240110	-35.28	2000	20241209	2.25	3160	-35.28	20240110	2000	2.25	20241209	3160	-35.28	20240110	2000	2.25	20241209	0.85	N	010040	500	205 억	58921	N	N	0	N	N
127	20241209	110242	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	2010	-90	5	-4.29	31278495	15501	52.71	2020	2115	2000	2730	1470	2100	2017.84	0.14	0	-321	2230	2165	2090	2025	1950	2197	2057	205	630	500	1380	5	1	41067062	825	-5.60	0.35	12	0.04	-359.00	5671.00	3160	20240110	-36.39	2000	20241209	0.50	3160	-36.39	20240110	2000	0.50	20241209	3160	-36.39	20240110	2000	0.50	20241209	0.85	N	010040	500	205 억	58921	N	N	0	N	N
128	20241209	100242	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	2050	-50	5	-2.38	18118100	8951	30.44	2020	2115	2000	2730	1470	2100	2024.14	0.14	0	-580	2230	2165	2090	2025	1950	2197	2057	205	630	500	1380	5	1	41067062	842	-5.71	0.36	12	0.02	-359.00	5671.00	3160	20240110	-35.13	2000	20241209	2.50	3160	-35.13	20240110	2000	2.50	20241209	3160	-35.13	20240110	2000	2.50	20241209	0.85	N	010040	500	205 억	58921	N	N	0	N	N
129	20241209	090240	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2095	-5	5	-0.24	3104855	1524	5.18	2020	2115	2020	2730	1470	2100	2037.31	0.14	0	26	2230	2165	2090	2025	1950	2197	2057	205	630	500	1380	5	1	41067062	860	-5.84	0.37	12	0.00	-359.00	5671.00	3160	20240110	-33.70	2000	20241205	4.75	3160	-33.70	20240110	2000	4.75	20241205	3160	-33.70	20240110	2000	4.75	20241205	0.85	N	010040	500	205 억	58921	N	N	0	N	N
130	20241206	160240	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2100	50	2	2.44	60249395	29392	159.35	2050	2155	2015	2665	1435	2050	2049.66	0.14	0	816	2143	2096	2048	2001	1953	2072	1977	205	615	500	1350	5	1	41067062	862	-5.85	0.37	12	0.07	-359.00	5671.00	3160	20240110	-33.54	2000	20241205	5.00	3160	-33.54	20240110	2000	5.00	20241205	3160	-33.54	20240110	2000	5.00	20241205	0.84	N	010040	500	205 억	58125	N	N	0	N	N
131	20241206	150240	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2070	20	2	0.98	58328415	28472	154.36	2050	2155	2015	2665	1435	2050	2048.62	0.14	0	941	2143	2096	2048	2001	1953	2072	1977	205	615	500	1350	5	1	41067062	850	-5.77	0.37	12	0.07	-359.00	5671.00	3160	20240110	-34.49	2000	20241205	3.50	3160	-34.49	20240110	2000	3.50	20241205	3160	-34.49	20240110	2000	3.50	20241205	0.84	N	010040	500	205 억	58125	N	N	0	N	N
132	20241206	140239	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2060	10	2	0.49	57651645	28144	152.58	2050	2155	2015	2665	1435	2050	2048.45	0.14	0	938	2143	2096	2048	2001	1953	2072	1977	205	615	500	1350	5	1	41067062	846	-5.74	0.36	12	0.07	-359.00	5671.00	3160	20240110	-34.81	2000	20241205	3.00	3160	-34.81	20240110	2000	3.00	20241205	3160	-34.81	20240110	2000	3.00	20241205	0.84	N	010040	500	205 억	58125	N	N	0	N	N
133	20241206	130240	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2050	0	3	0.00	51439170	25143	136.31	2050	2155	2015	2665	1435	2050	2045.86	0.14	0	845	2143	2096	2048	2001	1953	2072	1977	205	615	500	1350	5	1	41067062	842	-5.71	0.36	12	0.06	-359.00	5671.00	3160	20240110	-35.13	2000	20241205	2.50	3160	-35.13	20240110	2000	2.50	20241205	3160	-35.13	20240110	2000	2.50	20241205	0.84	N	010040	500	205 억	58125	N	N	0	N	N
134	20241206	120239	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2055	5	2	0.24	51176200	25014	135.61	2050	2155	2015	2665	1435	2050	2045.90	0.14	0	845	2143	2096	2048	2001	1953	2072	1977	205	615	500	1350	5	1	41067062	844	-5.72	0.36	12	0.06	-359.00	5671.00	3160	20240110	-34.97	2000	20241205	2.75	3160	-34.97	20240110	2000	2.75	20241205	3160	-34.97	20240110	2000	2.75	20241205	0.84	N	010040	500	205 억	58125	N	N	0	N	N
135	20241206	110240	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2035	-15	5	-0.73	38794370	18901	102.47	2050	2155	2015	2665	1435	2050	2052.50	0.14	0	832	2143	2096	2048	2001	1953	2072	1977	205	615	500	1350	5	1	41067062	836	-5.67	0.36	12	0.05	-359.00	5671.00	3160	20240110	-35.60	2000	20241205	1.75	3160	-35.60	20240110	2000	1.75	20241205	3160	-35.60	20240110	2000	1.75	20241205	0.84	N	010040	500	205 억	58125	N	N	0	N	N
136	20241206	100238	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2105	55	2	2.68	17106810	8231	44.62	2050	2155	2025	2665	1435	2050	2078.34	0.14	0	301	2143	2096	2048	2001	1953	2072	1977	205	615	500	1350	5	1	41067062	864	-5.86	0.37	12	0.02	-359.00	5671.00	3160	20240110	-33.39	2000	20241205	5.25	3160	-33.39	20240110	2000	5.25	20241205	3160	-33.39	20240110	2000	5.25	20241205	0.84	N	010040	500	205 억	58125	N	N	0	N	N
137	20241206	090240	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2085	35	2	1.71	838650	408	2.21	2050	2085	2050	2665	1435	2050	2055.51	0.14	0	-15	2143	2096	2048	2001	1953	2072	1977	205	615	500	1350	5	1	41067062	856	-5.81	0.37	12	0.00	-359.00	5671.00	3160	20240110	-34.02	2000	20241205	4.25	3160	-34.02	20240110	2000	4.25	20241205	3160	-34.02	20240110	2000	4.25	20241205	0.84	N	010040	500	205 억	58125	N	N	0	N	N
138	20241205	160236	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	2050	-40	5	-1.91	37625095	18445	99.02	2095	2095	2000	2715	1465	2090	2039.85	0.14	0	517	2143	2116	2073	2046	2003	2130	2060	205	625	500	1370	5	1	41067062	842	-5.71	0.36	12	0.04	-359.00	5671.00	3160	20240110	-35.13	2000	20241205	2.50	3160	-35.13	20240110	2000	2.50	20241205	3160	-35.13	20240110	2000	2.50	20241205	0.84	N	010040	500	205 억	57608	N	N	0	N	N
139	20241205	150238	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	2055	-35	5	-1.67	35798795	17553	94.23	2095	2095	2000	2715	1465	2090	2039.47	0.14	0	610	2143	2116	2073	2046	2003	2130	2060	205	625	500	1370	5	1	41067062	844	-5.72	0.36	12	0.04	-359.00	5671.00	3160	20240110	-34.97	2000	20241205	2.75	3160	-34.97	20240110	2000	2.75	20241205	3160	-34.97	20240110	2000	2.75	20241205	0.84	N	010040	500	205 억	57608	N	N	0	N	N
140	20241205	140237	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	2060	-30	5	-1.44	25105510	12314	66.10	2095	2095	2000	2715	1465	2090	2038.78	0.14	0	660	2143	2116	2073	2046	2003	2130	2060	205	625	500	1370	5	1	41067062	846	-5.74	0.36	12	0.03	-359.00	5671.00	3160	20240110	-34.81	2000	20241205	3.00	3160	-34.81	20240110	2000	3.00	20241205	3160	-34.81	20240110	2000	3.00	20241205	0.84	N	010040	500	205 억	57608	N	N	0	N	N
141	20241205	130238	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	2050	-40	5	-1.91	24041605	11794	63.31	2095	2095	2000	2715	1465	2090	2038.46	0.14	0	546	2143	2116	2073	2046	2003	2130	2060	205	625	500	1370	5	1	41067062	842	-5.71	0.36	12	0.03	-359.00	5671.00	3160	20240110	-35.13	2000	20241205	2.50	3160	-35.13	20240110	2000	2.50	20241205	3160	-35.13	20240110	2000	2.50	20241205	0.84	N	010040	500	205 억	57608	N	N	0	N	N
142	20241205	120238	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	2075	-15	5	-0.72	22917850	11246	60.37	2095	2095	2000	2715	1465	2090	2037.87	0.14	0	568	2143	2116	2073	2046	2003	2130	2060	205	625	500	1370	5	1	41067062	852	-5.78	0.37	12	0.03	-359.00	5671.00	3160	20240110	-34.34	2000	20241205	3.75	3160	-34.34	20240110	2000	3.75	20241205	3160	-34.34	20240110	2000	3.75	20241205	0.84	N	010040	500	205 억	57608	N	N	0	N	N
143	20241205	110237	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	2050	-40	5	-1.91	20712040	10173	54.61	2095	2095	2000	2715	1465	2090	2035.98	0.14	0	591	2143	2116	2073	2046	2003	2130	2060	205	625	500	1370	5	1	41067062	842	-5.71	0.36	12	0.02	-359.00	5671.00	3160	20240110	-35.13	2000	20241205	2.50	3160	-35.13	20240110	2000	2.50	20241205	3160	-35.13	20240110	2000	2.50	20241205	0.84	N	010040	500	205 억	57608	N	N	0	N	N
144	20241205	100236	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	2045	-45	5	-2.15	13089935	6447	34.61	2095	2095	2000	2715	1465	2090	2030.39	0.14	0	592	2143	2116	2073	2046	2003	2130	2060	205	625	500	1370	5	1	41067062	840	-5.70	0.36	12	0.02	-359.00	5671.00	3160	20240110	-35.28	2000	20241205	2.25	3160	-35.28	20240110	2000	2.25	20241205	3160	-35.28	20240110	2000	2.25	20241205	0.84	N	010040	500	205 억	57608	N	N	0	N	N
145	20241205	090237	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2095	5	2	0.24	75420	36	0.19	2095	2095	2095	2715	1465	2090	2095.00	0.14	0	-30	2143	2116	2073	2046	2003	2130	2060	205	625	500	1370	5	1	41067062	860	-5.84	0.37	12	0.00	-359.00	5671.00	3160	20240110	-33.70	2010	20240806	4.23	3160	-33.70	20240110	2010	4.23	20240806	3160	-33.70	20240110	2010	4.23	20240806	0.84	N	010040	500	205 억	57608	N	N	0	N	N
146	20241204	160233	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2090	-15	5	-0.71	38344415	18628	274.34	2045	2100	2030	2735	1475	2105	2058.42	0.14	0	-1095	2155	2130	2100	2075	2045	2142	2087	205	630	500	1380	5	1	41067062	858	-5.82	0.37	12	0.05	-359.00	5671.00	3160	20240110	-33.86	2010	20240806	3.98	3160	-33.86	20240110	2010	3.98	20240806	3160	-33.86	20240110	2010	3.98	20240806	0.85	N	010040	500	205 억	58736	N	N	2	N	N
147	20241204	150234	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2085	-20	5	-0.95	36926045	17949	264.34	2045	2100	2030	2735	1475	2105	2057.28	0.14	0	-861	2155	2130	2100	2075	2045	2142	2087	205	630	500	1380	5	1	41067062	856	-5.81	0.37	12	0.04	-359.00	5671.00	3160	20240110	-34.02	2010	20240806	3.73	3160	-34.02	20240110	2010	3.73	20240806	3160	-34.02	20240110	2010	3.73	20240806	0.85	N	010040	500	205 억	58736	N	N	2	N	N
148	20241204	140234	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2070	-35	5	-1.66	36424295	17707	260.78	2045	2100	2030	2735	1475	2105	2057.06	0.14	0	-861	2155	2130	2100	2075	2045	2142	2087	205	630	500	1380	5	1	41067062	850	-5.77	0.37	12	0.04	-359.00	5671.00	3160	20240110	-34.49	2010	20240806	2.99	3160	-34.49	20240110	2010	2.99	20240806	3160	-34.49	20240110	2010	2.99	20240806	0.85	N	010040	500	205 억	58736	N	N	2	N	N
149	20241204	130234	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2065	-40	5	-1.90	35683780	17350	255.52	2045	2100	2030	2735	1475	2105	2056.70	0.14	0	-795	2155	2130	2100	2075	2045	2142	2087	205	630	500	1380	5	1	41067062	848	-5.75	0.36	12	0.04	-359.00	5671.00	3160	20240110	-34.65	2010	20240806	2.74	3160	-34.65	20240110	2010	2.74	20240806	3160	-34.65	20240110	2010	2.74	20240806	0.85	N	010040	500	205 억	58736	N	N	2	N	N
150	20241204	120234	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2085	-20	5	-0.95	34661895	16857	248.26	2045	2100	2030	2735	1475	2105	2056.23	0.14	0	-998	2155	2130	2100	2075	2045	2142	2087	205	630	500	1380	5	1	41067062	856	-5.81	0.37	12	0.04	-359.00	5671.00	3160	20240110	-34.02	2010	20240806	3.73	3160	-34.02	20240110	2010	3.73	20240806	3160	-34.02	20240110	2010	3.73	20240806	0.85	N	010040	500	205 억	58736	N	N	2	N	N
151	20241204	110230	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2085	-20	5	-0.95	24738995	12053	177.51	2045	2100	2030	2735	1475	2105	2052.52	0.14	0	-1255	2155	2130	2100	2075	2045	2142	2087	205	630	500	1380	5	1	41067062	856	-5.81	0.37	12	0.03	-359.00	5671.00	3160	20240110	-34.02	2010	20240806	3.73	3160	-34.02	20240110	2010	3.73	20240806	3160	-34.02	20240110	2010	3.73	20240806	0.85	N	010040	500	205 억	58736	N	N	2	N	N
152	20241204	100230	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2060	-45	5	-2.14	17034875	8321	122.55	2045	2100	2030	2735	1475	2105	2047.21	0.14	0	-1129	2155	2130	2100	2075	2045	2142	2087	205	630	500	1380	5	1	41067062	846	-5.74	0.36	12	0.02	-359.00	5671.00	3160	20240110	-34.81	2010	20240806	2.49	3160	-34.81	20240110	2010	2.49	20240806	3160	-34.81	20240110	2010	2.49	20240806	0.85	N	010040	500	205 억	58736	N	N	2	N	N
153	20241204	090234	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2100	-5	5	-0.24	13997335	6839	100.72	2045	2100	2045	2735	1475	2105	2046.69	0.14	0	-1131	2155	2130	2100	2075	2045	2142	2087	205	630	500	1380	5	1	41067062	862	-5.85	0.37	12	0.02	-359.00	5671.00	3160	20240110	-33.54	2010	20240806	4.48	3160	-33.54	20240110	2010	4.48	20240806	3160	-33.54	20240110	2010	4.48	20240806	0.85	N	010040	500	205 억	58736	N	N	2	N	N
154	20241203	160245	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2105	15	2	0.72	14197400	6790	71.95	2070	2125	2070	2715	1465	2090	2090.82	0.14	0	-411	2150	2120	2105	2075	2060	2112	2067	205	625	500	1370	5	1	41067062	864	-5.86	0.37	12	0.02	-359.00	5671.00	3160	20240110	-33.39	2010	20240806	4.73	3160	-33.39	20240110	2010	4.73	20240806	3160	-33.39	20240110	2010	4.73	20240806	0.85	N	010040	500	205 억	59024	N	N	2	N	N
155	20241203	150249	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2100	10	2	0.48	12528500	5997	63.55	2070	2125	2070	2715	1465	2090	2089.13	0.14	0	-287	2150	2120	2105	2075	2060	2112	2067	205	625	500	1370	5	1	41067062	862	-5.85	0.37	12	0.01	-359.00	5671.00	3160	20240110	-33.54	2010	20240806	4.48	3160	-33.54	20240110	2010	4.48	20240806	3160	-33.54	20240110	2010	4.48	20240806	0.85	N	010040	500	205 억	59024	N	N	0	N	N
156	20241203	140243	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2090	0	3	0.00	11082790	5305	56.21	2070	2125	2070	2715	1465	2090	2089.12	0.14	0	-227	2150	2120	2105	2075	2060	2112	2067	205	625	500	1370	5	1	41067062	858	-5.82	0.37	12	0.01	-359.00	5671.00	3160	20240110	-33.86	2010	20240806	3.98	3160	-33.86	20240110	2010	3.98	20240806	3160	-33.86	20240110	2010	3.98	20240806	0.85	N	010040	500	205 억	59024	N	N	0	N	N
157	20241203	130244	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2100	10	2	0.48	6660240	3189	33.79	2070	2125	2070	2715	1465	2090	2088.50	0.14	0	-287	2150	2120	2105	2075	2060	2112	2067	205	625	500	1370	5	1	41067062	862	-5.85	0.37	12	0.01	-359.00	5671.00	3160	20240110	-33.54	2010	20240806	4.48	3160	-33.54	20240110	2010	4.48	20240806	3160	-33.54	20240110	2010	4.48	20240806	0.85	N	010040	500	205 억	59024	N	N	0	N	N
158	20241203	120255	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2100	10	2	0.48	5230830	2508	26.58	2070	2125	2070	2715	1465	2090	2085.66	0.14	0	-287	2150	2120	2105	2075	2060	2112	2067	205	625	500	1370	5	1	41067062	862	-5.85	0.37	12	0.01	-359.00	5671.00	3160	20240110	-33.54	2010	20240806	4.48	3160	-33.54	20240110	2010	4.48	20240806	3160	-33.54	20240110	2010	4.48	20240806	0.85	N	010040	500	205 억	59024	N	N	0	N	N
159	20241203	110244	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2100	10	2	0.48	5109065	2450	25.96	2070	2125	2070	2715	1465	2090	2085.33	0.14	0	-287	2150	2120	2105	2075	2060	2112	2067	205	625	500	1370	5	1	41067062	862	-5.85	0.37	12	0.01	-359.00	5671.00	3160	20240110	-33.54	2010	20240806	4.48	3160	-33.54	20240110	2010	4.48	20240806	3160	-33.54	20240110	2010	4.48	20240806	0.85	N	010040	500	205 억	59024	N	N	0	N	N
160	20241203	100236	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2105	15	2	0.72	4991220	2394	25.37	2070	2125	2070	2715	1465	2090	2084.89	0.14	0	-287	2150	2120	2105	2075	2060	2112	2067	205	625	500	1370	5	1	41067062	864	-5.86	0.37	12	0.01	-359.00	5671.00	3160	20240110	-33.39	2010	20240806	4.73	3160	-33.39	20240110	2010	4.73	20240806	3160	-33.39	20240110	2010	4.73	20240806	0.85	N	010040	500	205 억	59024	N	N	0	N	N
161	20241203	090236	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2090	0	3	0.00	3498240	1688	17.89	2070	2090	2070	2715	1465	2090	2072.42	0.14	0	-217	2150	2120	2105	2075	2060	2112	2067	205	625	500	1370	5	1	41067062	858	-5.82	0.37	12	0.00	-359.00	5671.00	3160	20240110	-33.86	2010	20240806	3.98	3160	-33.86	20240110	2010	3.98	20240806	3160	-33.86	20240110	2010	3.98	20240806	0.85	N	010040	500	205 억	59024	N	N	0	N	N
162	20241202	160230	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2090	-30	5	-1.42	19756750	9402	98.16	2135	2135	2090	2755	1485	2120	2101.34	0.14	0	-69	2220	2170	2135	2085	2050	2152	2067	205	635	500	1390	5	1	41067062	858	-5.82	0.37	12	0.02	-359.00	5671.00	3160	20240110	-33.86	2010	20240806	3.98	3160	-33.86	20240110	2010	3.98	20240806	3160	-33.86	20240110	2010	3.98	20240806	0.85	N	010040	500	205 억	59095	N	N	0	N	N
163	20241202	150239	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2100	-20	5	-0.94	14878025	7068	73.79	2135	2135	2095	2755	1485	2120	2104.98	0.14	0	345	2220	2170	2135	2085	2050	2152	2067	205	635	500	1390	5	1	41067062	862	-5.85	0.37	12	0.02	-359.00	5671.00	3160	20240110	-33.54	2010	20240806	4.48	3160	-33.54	20240110	2010	4.48	20240806	3160	-33.54	20240110	2010	4.48	20240806	0.85	N	010040	500	205 억	59095	N	N	0	N	N
164	20241202	140238	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2100	-20	5	-0.94	14817240	7039	73.49	2135	2135	2095	2755	1485	2120	2105.02	0.14	0	352	2220	2170	2135	2085	2050	2152	2067	205	635	500	1390	5	1	41067062	862	-5.85	0.37	12	0.02	-359.00	5671.00	3160	20240110	-33.54	2010	20240806	4.48	3160	-33.54	20240110	2010	4.48	20240806	3160	-33.54	20240110	2010	4.48	20240806	0.85	N	010040	500	205 억	59095	N	N	0	N	N
165	20241202	130241	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2110	-10	5	-0.47	14449685	6864	71.66	2135	2135	2095	2755	1485	2120	2105.14	0.14	0	352	2220	2170	2135	2085	2050	2152	2067	205	635	500	1390	5	1	41067062	867	-5.88	0.37	12	0.02	-359.00	5671.00	3160	20240110	-33.23	2010	20240806	4.98	3160	-33.23	20240110	2010	4.98	20240806	3160	-33.23	20240110	2010	4.98	20240806	0.85	N	010040	500	205 억	59095	N	N	0	N	N
166	20241202	120245	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2120	0	3	0.00	14375710	6829	71.30	2135	2135	2095	2755	1485	2120	2105.10	0.14	0	352	2220	2170	2135	2085	2050	2152	2067	205	635	500	1390	5	1	41067062	871	-5.91	0.37	12	0.02	-359.00	5671.00	3160	20240110	-32.91	2010	20240806	5.47	3160	-32.91	20240110	2010	5.47	20240806	3160	-32.91	20240110	2010	5.47	20240806	0.85	N	010040	500	205 억	59095	N	N	0	N	N
167	20241202	110233	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2120	0	3	0.00	11365380	5406	56.44	2135	2135	2095	2755	1485	2120	2102.36	0.14	0	536	2220	2170	2135	2085	2050	2152	2067	205	635	500	1390	5	1	41067062	871	-5.91	0.37	12	0.01	-359.00	5671.00	3160	20240110	-32.91	2010	20240806	5.47	3160	-32.91	20240110	2010	5.47	20240806	3160	-32.91	20240110	2010	5.47	20240806	0.85	N	010040	500	205 억	59095	N	N	0	N	N
168	20241202	100232	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2125	5	2	0.24	10317670	4907	51.23	2135	2135	2100	2755	1485	2120	2102.64	0.14	0	232	2220	2170	2135	2085	2050	2152	2067	205	635	500	1390	5	1	41067062	873	-5.92	0.37	12	0.01	-359.00	5671.00	3160	20240110	-32.75	2010	20240806	5.72	3160	-32.75	20240110	2010	5.72	20240806	3160	-32.75	20240110	2010	5.72	20240806	0.85	N	010040	500	205 억	59095	N	N	0	N	N
169	20241202	090233	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2135	15	2	0.71	4270	2	0.02	2135	2135	2135	2755	1485	2120	2135.00	0.14	0	0	2220	2170	2135	2085	2050	2152	2067	205	635	500	1390	5	1	41067062	877	-5.95	0.38	12	0.00	-359.00	5671.00	3160	20240110	-32.44	2010	20240806	6.22	3160	-32.44	20240110	2010	6.22	20240806	3160	-32.44	20240110	2010	6.22	20240806	0.85	N	010040	500	205 억	59095	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History