2024-12-02 18:12:38 +09:00
|
|
|
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
2025-02-06 23:16:41 +09:00
|
|
|
20241231,160320,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4540,50,2,1.11,813972165,179581,48.46,4435,4585,4435,5830,3145,4490,4533.14,2.02,14979,12270,4860,4675,4545,4360,4230,4610,4295,138,1340,500,3320,5,1,27583100,1252,5.21,0.63,12,0.65,871.00,7151.00,7060,20231220,-35.69,3925,20240805,15.67,6940,-34.58,20240129,3925,15.67,20240805,6940,-34.58,20240129,3925,15.67,20240805,4.20,N,014580,500,137 억,,556801,N,N,0,N,00,N
|
|
|
|
|
20241231,150322,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4540,50,2,1.11,813972165,179581,48.46,4435,4585,4435,5830,3145,4490,4533.14,2.02,14979,12270,4860,4675,4545,4360,4230,4610,4295,138,1340,500,3320,5,1,27583100,1252,5.21,0.63,12,0.65,871.00,7151.00,7060,20231220,-35.69,3925,20240805,15.67,6940,-34.58,20240129,3925,15.67,20240805,6940,-34.58,20240129,3925,15.67,20240805,4.20,N,014580,500,137 억,,556801,N,N,0,N,00,N
|
|
|
|
|
20241231,140321,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4540,50,2,1.11,813972165,179581,48.46,4435,4585,4435,5830,3145,4490,4533.14,2.02,14979,12270,4860,4675,4545,4360,4230,4610,4295,138,1340,500,3320,5,1,27583100,1252,5.21,0.63,12,0.65,871.00,7151.00,7060,20231220,-35.69,3925,20240805,15.67,6940,-34.58,20240129,3925,15.67,20240805,6940,-34.58,20240129,3925,15.67,20240805,4.20,N,014580,500,137 억,,556801,N,N,0,N,00,N
|
|
|
|
|
20241231,130320,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4540,50,2,1.11,813972165,179581,48.46,4435,4585,4435,5830,3145,4490,4533.14,2.02,14979,12270,4860,4675,4545,4360,4230,4610,4295,138,1340,500,3320,5,1,27583100,1252,5.21,0.63,12,0.65,871.00,7151.00,7060,20231220,-35.69,3925,20240805,15.67,6940,-34.58,20240129,3925,15.67,20240805,6940,-34.58,20240129,3925,15.67,20240805,4.20,N,014580,500,137 억,,556801,N,N,0,N,00,N
|
|
|
|
|
20241231,120320,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4540,50,2,1.11,813972165,179581,48.46,4435,4585,4435,5830,3145,4490,4533.14,2.02,14979,12270,4860,4675,4545,4360,4230,4610,4295,138,1340,500,3320,5,1,27583100,1252,5.21,0.63,12,0.65,871.00,7151.00,7060,20231220,-35.69,3925,20240805,15.67,6940,-34.58,20240129,3925,15.67,20240805,6940,-34.58,20240129,3925,15.67,20240805,4.20,N,014580,500,137 억,,556801,N,N,0,N,00,N
|
|
|
|
|
20241231,110320,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4540,50,2,1.11,813972165,179581,48.46,4435,4585,4435,5830,3145,4490,4533.14,2.02,14979,12270,4860,4675,4545,4360,4230,4610,4295,138,1340,500,3320,5,1,27583100,1252,5.21,0.63,12,0.65,871.00,7151.00,7060,20231220,-35.69,3925,20240805,15.67,6940,-34.58,20240129,3925,15.67,20240805,6940,-34.58,20240129,3925,15.67,20240805,4.20,N,014580,500,137 억,,556801,N,N,0,N,00,N
|
|
|
|
|
20241231,100320,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4540,50,2,1.11,813972165,179581,48.46,4435,4585,4435,5830,3145,4490,4533.14,2.02,14979,12270,4860,4675,4545,4360,4230,4610,4295,138,1340,500,3320,5,1,27583100,1252,5.21,0.63,12,0.65,871.00,7151.00,7060,20231220,-35.69,3925,20240805,15.67,6940,-34.58,20240129,3925,15.67,20240805,6940,-34.58,20240129,3925,15.67,20240805,4.20,N,014580,500,137 억,,556801,N,N,0,N,00,N
|
|
|
|
|
20241231,090322,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4540,50,2,1.11,813972165,179581,48.46,4435,4585,4435,5830,3145,4490,4533.14,2.02,14979,12270,4860,4675,4545,4360,4230,4610,4295,138,1340,500,3320,5,1,27583100,1252,5.21,0.63,12,0.65,871.00,7151.00,7060,20231220,-35.69,3925,20240805,15.67,6940,-34.58,20240129,3925,15.67,20240805,6940,-34.58,20240129,3925,15.67,20240805,4.20,N,014580,500,137 억,,556801,N,N,0,N,00,N
|
|
|
|
|
20241230,160319,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4540,50,2,1.11,793966475,175147,47.26,4435,4585,4435,5830,3145,4490,4533.14,1.96,0,12270,4860,4675,4545,4360,4230,4610,4295,138,1340,500,3320,5,1,27583100,1252,5.21,0.63,12,0.63,871.00,7151.00,7060,20231220,-35.69,3925,20240805,15.67,6940,-34.58,20240129,3925,15.67,20240805,6940,-34.58,20240129,3925,15.67,20240805,4.20,N,014580,500,137 억,,541822,N,N,0,N,00,N
|
|
|
|
|
20241230,150321,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4550,60,2,1.34,685287745,151259,40.82,4435,4585,4435,5830,3145,4490,4530.56,1.96,0,6524,4860,4675,4545,4360,4230,4610,4295,138,1340,500,3320,5,1,27583100,1255,5.22,0.64,12,0.55,871.00,7151.00,7060,20231220,-35.55,3925,20240805,15.92,6940,-34.44,20240129,3925,15.92,20240805,6940,-34.44,20240129,3925,15.92,20240805,4.20,N,014580,500,137 억,,541822,N,N,0,N,00,N
|
|
|
|
|
20241230,140320,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4560,70,2,1.56,581669520,128492,34.67,4435,4585,4435,5830,3145,4490,4526.89,1.96,0,-7162,4860,4675,4545,4360,4230,4610,4295,138,1340,500,3320,5,1,27583100,1258,5.24,0.64,12,0.47,871.00,7151.00,7060,20231220,-35.41,3925,20240805,16.18,6940,-34.29,20240129,3925,16.18,20240805,6940,-34.29,20240129,3925,16.18,20240805,4.20,N,014580,500,137 억,,541822,N,N,0,N,00,N
|
|
|
|
|
20241230,130321,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4535,45,2,1.00,512152460,113185,30.54,4435,4585,4435,5830,3145,4490,4524.91,1.96,0,-14735,4860,4675,4545,4360,4230,4610,4295,138,1340,500,3320,5,1,27583100,1251,5.21,0.63,12,0.41,871.00,7151.00,7060,20231220,-35.76,3925,20240805,15.54,6940,-34.65,20240129,3925,15.54,20240805,6940,-34.65,20240129,3925,15.54,20240805,4.20,N,014580,500,137 억,,541822,N,N,0,N,00,N
|
|
|
|
|
20241230,120319,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4535,45,2,1.00,402011960,88991,24.02,4435,4575,4435,5830,3145,4490,4517.45,1.96,0,-15122,4860,4675,4545,4360,4230,4610,4295,138,1340,500,3320,5,1,27583100,1251,5.21,0.63,12,0.32,871.00,7151.00,7060,20231220,-35.76,3925,20240805,15.54,6940,-34.65,20240129,3925,15.54,20240805,6940,-34.65,20240129,3925,15.54,20240805,4.20,N,014580,500,137 억,,541822,N,N,0,N,00,N
|
|
|
|
|
20241230,110321,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4510,20,2,0.45,193618920,43146,11.64,4435,4525,4435,5830,3145,4490,4487.53,1.96,0,-5395,4860,4675,4545,4360,4230,4610,4295,138,1340,500,3320,5,1,27583100,1244,5.18,0.63,12,0.16,871.00,7151.00,7060,20231220,-36.12,3925,20240805,14.90,6940,-35.01,20240129,3925,14.90,20240805,6940,-35.01,20240129,3925,14.90,20240805,4.20,N,014580,500,137 억,,541822,N,N,0,N,00,N
|
|
|
|
|
20241230,100321,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4510,20,2,0.45,150513755,33588,9.06,4435,4525,4435,5830,3145,4490,4481.18,1.96,0,-8212,4860,4675,4545,4360,4230,4610,4295,138,1340,500,3320,5,1,27583100,1244,5.18,0.63,12,0.12,871.00,7151.00,7060,20231220,-36.12,3925,20240805,14.90,6940,-35.01,20240129,3925,14.90,20240805,6940,-35.01,20240129,3925,14.90,20240805,4.20,N,014580,500,137 억,,541822,N,N,0,N,00,N
|
|
|
|
|
20241230,090322,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4480,-10,5,-0.22,33024630,7437,2.01,4435,4490,4435,5830,3145,4490,4440.58,1.96,0,96,4860,4675,4545,4360,4230,4610,4295,138,1340,500,3320,5,1,27583100,1236,5.14,0.63,12,0.03,871.00,7151.00,7060,20231220,-36.54,3925,20240805,14.14,6940,-35.45,20240129,3925,14.14,20240805,6940,-35.45,20240129,3925,14.14,20240805,4.20,N,014580,500,137 억,,541822,N,N,0,N,00,N
|
|
|
|
|
20241227,160319,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4490,-215,5,-4.57,1670595920,368521,123.18,4660,4730,4415,6110,3295,4705,4531.55,1.76,0,53863,4911,4807,4746,4642,4581,4777,4612,138,1405,500,3480,5,1,27583100,1238,5.15,0.63,12,1.34,871.00,7151.00,7060,20231220,-36.40,3925,20240805,14.39,6940,-35.30,20240129,3925,14.39,20240805,6940,-35.30,20240129,3925,14.39,20240805,4.15,N,014580,500,137 억,,485185,N,N,0,N,00,N
|
|
|
|
|
20241227,150318,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4515,-190,5,-4.04,1606374200,354252,118.41,4660,4730,4415,6110,3295,4705,4532.78,1.76,0,49927,4911,4807,4746,4642,4581,4777,4612,138,1405,500,3480,5,1,27583100,1245,5.18,0.63,12,1.28,871.00,7151.00,7060,20231220,-36.05,3925,20240805,15.03,6940,-34.94,20240129,3925,15.03,20240805,6940,-34.94,20240129,3925,15.03,20240805,4.15,N,014580,500,137 억,,485185,N,N,0,N,00,N
|
|
|
|
|
20241227,140321,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4505,-200,5,-4.25,1508275655,332510,111.14,4660,4730,4415,6110,3295,4705,4534.16,1.76,0,38956,4911,4807,4746,4642,4581,4777,4612,138,1405,500,3480,5,1,27583100,1243,5.17,0.63,12,1.21,871.00,7151.00,7060,20231220,-36.19,3925,20240805,14.78,6940,-35.09,20240129,3925,14.78,20240805,6940,-35.09,20240129,3925,14.78,20240805,4.15,N,014580,500,137 억,,485185,N,N,0,N,00,N
|
|
|
|
|
20241227,130321,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4490,-215,5,-4.57,1364023540,300309,100.38,4660,4730,4415,6110,3295,4705,4540.06,1.76,0,29959,4911,4807,4746,4642,4581,4777,4612,138,1405,500,3480,5,1,27583100,1238,5.15,0.63,12,1.09,871.00,7151.00,7060,20231220,-36.40,3925,20240805,14.39,6940,-35.30,20240129,3925,14.39,20240805,6940,-35.30,20240129,3925,14.39,20240805,4.15,N,014580,500,137 억,,485185,N,N,0,N,00,N
|
|
|
|
|
20241227,120319,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4500,-205,5,-4.36,973641260,212837,71.14,4660,4730,4490,6110,3295,4705,4572.31,1.76,0,16682,4911,4807,4746,4642,4581,4777,4612,138,1405,500,3480,5,1,27583100,1241,5.17,0.63,12,0.77,871.00,7151.00,7060,20231220,-36.26,3925,20240805,14.65,6940,-35.16,20240129,3925,14.65,20240805,6940,-35.16,20240129,3925,14.65,20240805,4.15,N,014580,500,137 억,,485185,N,N,0,N,00,N
|
|
|
|
|
20241227,110318,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4535,-170,5,-3.61,669746790,145493,48.63,4660,4730,4535,6110,3295,4705,4600.67,1.76,0,6571,4911,4807,4746,4642,4581,4777,4612,138,1405,500,3480,5,1,27583100,1251,5.21,0.63,12,0.53,871.00,7151.00,7060,20231220,-35.76,3925,20240805,15.54,6940,-34.65,20240129,3925,15.54,20240805,6940,-34.65,20240129,3925,15.54,20240805,4.15,N,014580,500,137 억,,485185,N,N,0,N,00,N
|
|
|
|
|
20241227,100319,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4615,-90,5,-1.91,494424510,107109,35.80,4660,4730,4545,6110,3295,4705,4612.95,1.76,0,12040,4911,4807,4746,4642,4581,4777,4612,138,1405,500,3480,5,1,27583100,1273,5.30,0.65,12,0.39,871.00,7151.00,7060,20231220,-34.63,3925,20240805,17.58,6940,-33.50,20240129,3925,17.58,20240805,6940,-33.50,20240129,3925,17.58,20240805,4.15,N,014580,500,137 억,,485185,N,N,0,N,00,N
|
|
|
|
|
20241227,090321,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4715,10,2,0.21,82590040,17596,5.88,4660,4730,4660,6110,3295,4705,4690.72,1.76,0,2181,4911,4807,4746,4642,4581,4777,4612,138,1405,500,3480,5,1,27583100,1301,5.41,0.66,12,0.06,871.00,7151.00,7060,20231220,-33.22,3925,20240805,20.13,6940,-32.06,20240129,3925,20.13,20240805,6940,-32.06,20240129,3925,20.13,20240805,4.15,N,014580,500,137 억,,485185,N,N,0,N,00,N
|
|
|
|
|
20241226,160319,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4705,-110,5,-2.28,1385211395,292780,55.70,4830,4850,4685,6250,3375,4815,4731.30,1.62,0,36544,5025,4920,4860,4755,4695,4890,4725,138,1435,500,3560,5,1,27583100,1298,5.40,0.66,12,1.06,871.00,7151.00,7060,20231220,-33.36,3925,20240805,19.87,6940,-32.20,20240129,3925,19.87,20240805,6940,-32.20,20240129,3925,19.87,20240805,4.30,N,014580,500,137 억,,447040,N,N,0,N,00,N
|
|
|
|
|
20241226,150317,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4705,-110,5,-2.28,1272733400,268903,51.16,4830,4850,4685,6250,3375,4815,4733.05,1.62,0,39934,5025,4920,4860,4755,4695,4890,4725,138,1435,500,3560,5,1,27583100,1298,5.40,0.66,12,0.97,871.00,7151.00,7060,20231220,-33.36,3925,20240805,19.87,6940,-32.20,20240129,3925,19.87,20240805,6940,-32.20,20240129,3925,19.87,20240805,4.30,N,014580,500,137 억,,447040,N,N,0,N,00,N
|
|
|
|
|
20241226,140316,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4705,-110,5,-2.28,1192010400,251764,47.90,4830,4850,4685,6250,3375,4815,4734.62,1.62,0,36668,5025,4920,4860,4755,4695,4890,4725,138,1435,500,3560,5,1,27583100,1298,5.40,0.66,12,0.91,871.00,7151.00,7060,20231220,-33.36,3925,20240805,19.87,6940,-32.20,20240129,3925,19.87,20240805,6940,-32.20,20240129,3925,19.87,20240805,4.30,N,014580,500,137 억,,447040,N,N,0,N,00,N
|
|
|
|
|
20241226,130319,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4745,-70,5,-1.45,1062824980,224446,42.70,4830,4850,4685,6250,3375,4815,4735.32,1.62,0,43490,5025,4920,4860,4755,4695,4890,4725,138,1435,500,3560,5,1,27583100,1309,5.45,0.66,12,0.81,871.00,7151.00,7060,20231220,-32.79,3925,20240805,20.89,6940,-31.63,20240129,3925,20.89,20240805,6940,-31.63,20240129,3925,20.89,20240805,4.30,N,014580,500,137 억,,447040,N,N,0,N,00,N
|
|
|
|
|
20241226,120317,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4740,-75,5,-1.56,967105990,204326,38.87,4830,4850,4685,6250,3375,4815,4733.14,1.62,0,47007,5025,4920,4860,4755,4695,4890,4725,138,1435,500,3560,5,1,27583100,1307,5.44,0.66,12,0.74,871.00,7151.00,7060,20231220,-32.86,3925,20240805,20.76,6940,-31.70,20240129,3925,20.76,20240805,6940,-31.70,20240129,3925,20.76,20240805,4.30,N,014580,500,137 억,,447040,N,N,0,N,00,N
|
|
|
|
|
20241226,110318,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4715,-100,5,-2.08,850184205,179600,34.17,4830,4850,4685,6250,3375,4815,4733.75,1.62,0,48634,5025,4920,4860,4755,4695,4890,4725,138,1435,500,3560,5,1,27583100,1301,5.41,0.66,12,0.65,871.00,7151.00,7060,20231220,-33.22,3925,20240805,20.13,6940,-32.06,20240129,3925,20.13,20240805,6940,-32.06,20240129,3925,20.13,20240805,4.30,N,014580,500,137 억,,447040,N,N,0,N,00,N
|
|
|
|
|
20241226,100318,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4730,-85,5,-1.77,583988210,123045,23.41,4830,4850,4685,6250,3375,4815,4746.12,1.62,0,29092,5025,4920,4860,4755,4695,4890,4725,138,1435,500,3560,5,1,27583100,1305,5.43,0.66,12,0.45,871.00,7151.00,7060,20231220,-33.00,3925,20240805,20.51,6940,-31.84,20240129,3925,20.51,20240805,6940,-31.84,20240129,3925,20.51,20240805,4.30,N,014580,500,137 억,,447040,N,N,0,N,00,N
|
|
|
|
|
20241226,090318,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4785,-30,5,-0.62,80918915,16776,3.19,4830,4850,4785,6250,3375,4815,4823.51,1.62,0,-7050,5025,4920,4860,4755,4695,4890,4725,138,1435,500,3560,5,1,27583100,1320,5.49,0.67,12,0.06,871.00,7151.00,7060,20231220,-32.22,3925,20240805,21.91,6940,-31.05,20240129,3925,21.91,20240805,6940,-31.05,20240129,3925,21.91,20240805,4.30,N,014580,500,137 억,,447040,N,N,0,N,00,N
|
|
|
|
|
20241224,160318,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4815,-15,5,-0.31,2519882475,517945,100.02,4895,4965,4800,6270,3385,4830,4865.18,1.68,0,-13269,5026,4927,4826,4727,4626,4977,4777,138,1440,500,3570,5,1,27583100,1328,5.53,0.67,12,1.88,871.00,7151.00,7060,20231220,-31.80,3925,20240805,22.68,6940,-30.62,20240129,3925,22.68,20240805,6940,-30.62,20240129,3925,22.68,20240805,4.17,N,014580,500,137 억,,463138,N,N,19,N,00,N
|
|
|
|
|
20241224,150317,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4830,0,3,0.00,2374030140,487745,94.19,4895,4965,4800,6270,3385,4830,4867.36,1.68,0,-14736,5026,4927,4826,4727,4626,4977,4777,138,1440,500,3570,5,1,27583100,1332,5.55,0.68,12,1.77,871.00,7151.00,7060,20231220,-31.59,3925,20240805,23.06,6940,-30.40,20240129,3925,23.06,20240805,6940,-30.40,20240129,3925,23.06,20240805,4.17,N,014580,500,137 억,,463138,N,N,19,N,00,N
|
|
|
|
|
20241224,140316,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4840,10,2,0.21,2190699485,449738,86.85,4895,4965,4800,6270,3385,4830,4871.06,1.68,0,-15732,5026,4927,4826,4727,4626,4977,4777,138,1440,500,3570,5,1,27583100,1335,5.56,0.68,12,1.63,871.00,7151.00,7060,20231220,-31.44,3925,20240805,23.31,6940,-30.26,20240129,3925,23.31,20240805,6940,-30.26,20240129,3925,23.31,20240805,4.17,N,014580,500,137 억,,463138,N,N,19,N,00,N
|
|
|
|
|
20241224,130316,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4860,30,2,0.62,2035289345,417608,80.64,4895,4965,4800,6270,3385,4830,4873.68,1.68,0,-15263,5026,4927,4826,4727,4626,4977,4777,138,1440,500,3570,5,1,27583100,1341,5.58,0.68,12,1.51,871.00,7151.00,7060,20231220,-31.16,3925,20240805,23.82,6940,-29.97,20240129,3925,23.82,20240805,6940,-29.97,20240129,3925,23.82,20240805,4.17,N,014580,500,137 억,,463138,N,N,19,N,00,N
|
|
|
|
|
20241224,120316,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4845,15,2,0.31,1871592730,383895,74.13,4895,4965,4800,6270,3385,4830,4875.27,1.68,0,-10619,5026,4927,4826,4727,4626,4977,4777,138,1440,500,3570,5,1,27583100,1336,5.56,0.68,12,1.39,871.00,7151.00,7060,20231220,-31.37,3925,20240805,23.44,6940,-30.19,20240129,3925,23.44,20240805,6940,-30.19,20240129,3925,23.44,20240805,4.17,N,014580,500,137 억,,463138,N,N,19,N,00,N
|
|
|
|
|
20241224,110317,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4850,20,2,0.41,1757892330,360424,69.60,4895,4965,4800,6270,3385,4830,4877.29,1.68,0,-7772,5026,4927,4826,4727,4626,4977,4777,138,1440,500,3570,5,1,27583100,1338,5.57,0.68,12,1.31,871.00,7151.00,7060,20231220,-31.30,3925,20240805,23.57,6940,-30.12,20240129,3925,23.57,20240805,6940,-30.12,20240129,3925,23.57,20240805,4.17,N,014580,500,137 억,,463138,N,N,19,N,00,N
|
|
|
|
|
20241224,100317,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4825,-5,5,-0.10,1346291880,275041,53.11,4895,4965,4810,6270,3385,4830,4894.88,1.68,0,-22665,5026,4927,4826,4727,4626,4977,4777,138,1440,500,3570,5,1,27583100,1331,5.54,0.67,12,1.00,871.00,7151.00,7060,20231220,-31.66,3925,20240805,22.93,6940,-30.48,20240129,3925,22.93,20240805,6940,-30.48,20240129,3925,22.93,20240805,4.17,N,014580,500,137 억,,463138,N,N,19,N,00,N
|
|
|
|
|
20241224,090319,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4855,25,2,0.52,129442755,26551,5.13,4895,4920,4825,6270,3385,4830,4875.25,1.68,0,-14427,5026,4927,4826,4727,4626,4977,4777,138,1440,500,3570,5,1,27583100,1339,5.57,0.68,12,0.10,871.00,7151.00,7060,20231220,-31.23,3925,20240805,23.69,6940,-30.04,20240129,3925,23.69,20240805,6940,-30.04,20240129,3925,23.69,20240805,4.17,N,014580,500,137 억,,463138,N,N,19,N,00,N
|
|
|
|
|
20241223,160315,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4830,135,2,2.88,2443701935,503049,26.33,4725,4925,4725,6100,3290,4695,4858.43,1.34,0,91502,5378,5036,4858,4516,4338,4947,4427,138,1405,500,3470,5,1,27583100,1332,5.55,0.68,12,1.82,871.00,7151.00,7060,20231220,-31.59,3925,20240805,23.06,6940,-30.40,20240129,3925,23.06,20240805,6940,-30.40,20240129,3925,23.06,20240805,4.11,N,014580,500,137 억,,369222,N,N,19,N,00,N
|
|
|
|
|
20241223,150316,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4830,135,2,2.88,2250289125,463062,24.24,4725,4925,4725,6100,3290,4695,4860.28,1.34,0,90218,5378,5036,4858,4516,4338,4947,4427,138,1405,500,3470,5,1,27583100,1332,5.55,0.68,12,1.68,871.00,7151.00,7060,20231220,-31.59,3925,20240805,23.06,6940,-30.40,20240129,3925,23.06,20240805,6940,-30.40,20240129,3925,23.06,20240805,4.11,N,014580,500,137 억,,369222,N,N,4,N,00,N
|
|
|
|
|
20241223,140314,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4865,170,2,3.62,2038600190,419535,21.96,4725,4925,4725,6100,3290,4695,4859.96,1.34,0,97162,5378,5036,4858,4516,4338,4947,4427,138,1405,500,3470,5,1,27583100,1342,5.59,0.68,12,1.52,871.00,7151.00,7060,20231220,-31.09,3925,20240805,23.95,6940,-29.90,20240129,3925,23.95,20240805,6940,-29.90,20240129,3925,23.95,20240805,4.11,N,014580,500,137 억,,369222,N,N,4,N,00,N
|
|
|
|
|
20241223,130316,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4875,180,2,3.83,1959367910,403273,21.11,4725,4925,4725,6100,3290,4695,4859.46,1.34,0,94669,5378,5036,4858,4516,4338,4947,4427,138,1405,500,3470,5,1,27583100,1345,5.60,0.68,12,1.46,871.00,7151.00,7060,20231220,-30.95,3925,20240805,24.20,6940,-29.76,20240129,3925,24.20,20240805,6940,-29.76,20240129,3925,24.20,20240805,4.11,N,014580,500,137 억,,369222,N,N,4,N,00,N
|
|
|
|
|
20241223,120316,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4900,205,2,4.37,1845657130,379981,19.89,4725,4925,4725,6100,3290,4695,4858.07,1.34,0,89312,5378,5036,4858,4516,4338,4947,4427,138,1405,500,3470,5,1,27583100,1352,5.63,0.69,12,1.38,871.00,7151.00,7060,20231220,-30.59,3925,20240805,24.84,6940,-29.39,20240129,3925,24.84,20240805,6940,-29.39,20240129,3925,24.84,20240805,4.11,N,014580,500,137 억,,369222,N,N,4,N,00,N
|
|
|
|
|
20241223,110315,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4890,195,2,4.15,1449113495,299085,15.66,4725,4920,4725,6100,3290,4695,4846.14,1.34,0,62202,5378,5036,4858,4516,4338,4947,4427,138,1405,500,3470,5,1,27583100,1349,5.61,0.68,12,1.08,871.00,7151.00,7060,20231220,-30.74,3925,20240805,24.59,6940,-29.54,20240129,3925,24.59,20240805,6940,-29.54,20240129,3925,24.59,20240805,4.11,N,014580,500,137 억,,369222,N,N,4,N,00,N
|
|
|
|
|
20241223,100315,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4845,150,2,3.19,1096933350,226747,11.87,4725,4920,4725,6100,3290,4695,4838.94,1.34,0,41664,5378,5036,4858,4516,4338,4947,4427,138,1405,500,3470,5,1,27583100,1336,5.56,0.68,12,0.82,871.00,7151.00,7060,20231220,-31.37,3925,20240805,23.44,6940,-30.19,20240129,3925,23.44,20240805,6940,-30.19,20240129,3925,23.44,20240805,4.11,N,014580,500,137 억,,369222,N,N,4,N,00,N
|
|
|
|
|
20241223,090315,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4790,95,2,2.02,169915725,35624,1.86,4725,4820,4725,6100,3290,4695,4774.04,1.34,0,114,5378,5036,4858,4516,4338,4947,4427,138,1405,500,3470,5,1,27583100,1321,5.50,0.67,12,0.13,871.00,7151.00,7060,20231220,-32.15,3925,20240805,22.04,6940,-30.98,20240129,3925,22.04,20240805,6940,-30.98,20240129,3925,22.04,20240805,4.11,N,014580,500,137 억,,369222,N,N,4,N,00,N
|
|
|
|
|
20241220,160314,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4695,-175,5,-3.59,9408555230,1885383,154.08,4880,5200,4680,6330,3410,4870,4990.54,1.46,0,-33551,5166,5017,4831,4682,4496,5092,4757,138,1460,500,3600,5,1,27583100,1295,5.39,0.66,12,6.84,871.00,7151.00,7060,20231220,-33.50,3925,20240805,19.62,6940,-32.35,20240129,3925,19.62,20240805,7060,-33.50,20231220,3925,19.62,20240805,3.29,N,014580,500,137 억,,402677,N,N,4,N,00,N
|
|
|
|
|
20241220,150314,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4690,-180,5,-3.70,9242019815,1849882,151.18,4880,5200,4690,6330,3410,4870,4996.03,1.46,0,-36767,5166,5017,4831,4682,4496,5092,4757,138,1460,500,3600,5,1,27583100,1294,5.38,0.66,12,6.71,871.00,7151.00,7060,20231220,-33.57,3925,20240805,19.49,6940,-32.42,20240129,3925,19.49,20240805,7060,-33.57,20231220,3925,19.49,20240805,3.29,N,014580,500,137 억,,402677,N,N,0,N,00,N
|
|
|
|
|
20241220,140314,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4820,-50,5,-1.03,8651474030,1725280,140.99,4880,5200,4740,6330,3410,4870,5014.57,1.46,0,-14519,5166,5017,4831,4682,4496,5092,4757,138,1460,500,3600,5,1,27583100,1330,5.53,0.67,12,6.25,871.00,7151.00,7060,20231220,-31.73,3925,20240805,22.80,6940,-30.55,20240129,3925,22.80,20240805,7060,-31.73,20231220,3925,22.80,20240805,3.29,N,014580,500,137 억,,402677,N,N,0,N,00,N
|
|
|
|
|
20241220,130314,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4765,-105,5,-2.16,8317754590,1655146,135.26,4880,5200,4755,6330,3410,4870,5025.43,1.46,0,-5195,5166,5017,4831,4682,4496,5092,4757,138,1460,500,3600,5,1,27583100,1314,5.47,0.67,12,6.00,871.00,7151.00,7060,20231220,-32.51,3925,20240805,21.40,6940,-31.34,20240129,3925,21.40,20240805,7060,-32.51,20231220,3925,21.40,20240805,3.29,N,014580,500,137 억,,402677,N,N,0,N,00,N
|
|
|
|
|
20241220,120312,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4880,10,2,0.21,7595014275,1504675,122.97,4880,5200,4800,6330,3410,4870,5047.66,1.46,0,-31469,5166,5017,4831,4682,4496,5092,4757,138,1460,500,3600,5,1,27583100,1346,5.60,0.68,12,5.46,871.00,7151.00,7060,20231220,-30.88,3925,20240805,24.33,6940,-29.68,20240129,3925,24.33,20240805,7060,-30.88,20231220,3925,24.33,20240805,3.29,N,014580,500,137 억,,402677,N,N,0,N,00,N
|
|
|
|
|
20241220,110312,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4910,40,2,0.82,7169106830,1417858,115.87,4880,5200,4800,6330,3410,4870,5056.35,1.46,0,-18410,5166,5017,4831,4682,4496,5092,4757,138,1460,500,3600,5,1,27583100,1354,5.64,0.69,12,5.14,871.00,7151.00,7060,20231220,-30.45,3925,20240805,25.10,6940,-29.25,20240129,3925,25.10,20240805,7060,-30.45,20231220,3925,25.10,20240805,3.29,N,014580,500,137 억,,402677,N,N,0,N,00,N
|
|
|
|
|
20241220,100313,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5050,180,2,3.70,5996630245,1181301,96.54,4880,5200,4800,6330,3410,4870,5076.36,1.46,0,-12624,5166,5017,4831,4682,4496,5092,4757,138,1460,500,3600,10,1,27583100,1393,5.80,0.71,12,4.28,871.00,7151.00,7060,20231220,-28.47,3925,20240805,28.66,6940,-27.23,20240129,3925,28.66,20240805,7060,-28.47,20231220,3925,28.66,20240805,3.29,N,014580,500,137 억,,402677,N,N,0,N,00,N
|
|
|
|
|
20241220,090314,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4840,-30,5,-0.62,152178550,31310,2.56,4880,4880,4830,6330,3410,4870,4860.26,1.46,0,-8244,5166,5017,4831,4682,4496,5092,4757,138,1460,500,3600,5,1,27583100,1335,5.56,0.68,12,0.11,871.00,7151.00,7060,20231220,-31.44,3925,20240805,23.31,6940,-30.26,20240129,3925,23.31,20240805,7060,-31.44,20231220,3925,23.31,20240805,3.29,N,014580,500,137 억,,402677,N,N,0,N,00,N
|
|
|
|
|
20241219,160314,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4870,120,2,2.53,5717152760,1184542,17.52,4675,4980,4645,6170,3325,4750,4826.42,1.50,0,-21062,5826,5287,5011,4472,4196,5150,4335,138,1420,500,3510,5,1,27583100,1343,5.59,0.68,12,4.29,871.00,7151.00,7060,20231220,-31.02,3925,20240805,24.08,6940,-29.83,20240129,3925,24.08,20240805,7060,-31.02,20231220,3925,24.08,20240805,3.52,N,014580,500,137 억,,413361,N,N,21,N,00,N
|
|
|
|
|
20241219,150311,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4810,60,2,1.26,5286830575,1095680,16.20,4675,4980,4645,6170,3325,4750,4825.18,1.50,0,-18201,5826,5287,5011,4472,4196,5150,4335,138,1420,500,3510,5,1,27583100,1327,5.52,0.67,12,3.97,871.00,7151.00,7060,20231220,-31.87,3925,20240805,22.55,6940,-30.69,20240129,3925,22.55,20240805,7060,-31.87,20231220,3925,22.55,20240805,3.52,N,014580,500,137 억,,413361,N,N,21,N,00,N
|
|
|
|
|
20241219,140313,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4830,80,2,1.68,4807171045,996037,14.73,4675,4980,4645,6170,3325,4750,4826.32,1.50,0,-10325,5826,5287,5011,4472,4196,5150,4335,138,1420,500,3510,5,1,27583100,1332,5.55,0.68,12,3.61,871.00,7151.00,7060,20231220,-31.59,3925,20240805,23.06,6940,-30.40,20240129,3925,23.06,20240805,7060,-31.59,20231220,3925,23.06,20240805,3.52,N,014580,500,137 억,,413361,N,N,21,N,00,N
|
|
|
|
|
20241219,130312,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4880,130,2,2.74,4523643960,937656,13.87,4675,4980,4645,6170,3325,4750,4824.44,1.50,0,-7686,5826,5287,5011,4472,4196,5150,4335,138,1420,500,3510,5,1,27583100,1346,5.60,0.68,12,3.40,871.00,7151.00,7060,20231220,-30.88,3925,20240805,24.33,6940,-29.68,20240129,3925,24.33,20240805,7060,-30.88,20231220,3925,24.33,20240805,3.52,N,014580,500,137 억,,413361,N,N,21,N,00,N
|
|
|
|
|
20241219,120313,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4870,120,2,2.53,4264487590,884465,13.08,4675,4980,4645,6170,3325,4750,4821.57,1.50,0,-6495,5826,5287,5011,4472,4196,5150,4335,138,1420,500,3510,5,1,27583100,1343,5.59,0.68,12,3.21,871.00,7151.00,7060,20231220,-31.02,3925,20240805,24.08,6940,-29.83,20240129,3925,24.08,20240805,7060,-31.02,20231220,3925,24.08,20240805,3.52,N,014580,500,137 억,,413361,N,N,21,N,00,N
|
|
|
|
|
20241219,110313,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4925,175,2,3.68,3650730875,759527,11.23,4675,4955,4645,6170,3325,4750,4806.60,1.50,0,-17297,5826,5287,5011,4472,4196,5150,4335,138,1420,500,3510,5,1,27583100,1358,5.65,0.69,12,2.75,871.00,7151.00,7060,20231220,-30.24,3925,20240805,25.48,6940,-29.03,20240129,3925,25.48,20240805,7060,-30.24,20231220,3925,25.48,20240805,3.52,N,014580,500,137 억,,413361,N,N,21,N,00,N
|
|
|
|
|
20241219,100312,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4815,65,2,1.37,2383202625,500036,7.39,4675,4880,4645,6170,3325,4750,4766.07,1.50,0,-13697,5826,5287,5011,4472,4196,5150,4335,138,1420,500,3510,5,1,27583100,1328,5.53,0.67,12,1.81,871.00,7151.00,7060,20231220,-31.80,3925,20240805,22.68,6940,-30.62,20240129,3925,22.68,20240805,7060,-31.80,20231220,3925,22.68,20240805,3.52,N,014580,500,137 억,,413361,N,N,21,N,00,N
|
|
|
|
|
20241219,090313,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4720,-30,5,-0.63,397315880,84932,1.26,4675,4750,4645,6170,3325,4750,4677.82,1.50,0,3772,5826,5287,5011,4472,4196,5150,4335,138,1420,500,3510,5,1,27583100,1302,5.42,0.66,12,0.31,871.00,7151.00,7060,20231220,-33.14,3925,20240805,20.25,6940,-31.99,20240129,3925,20.25,20240805,7060,-33.14,20231220,3925,20.25,20240805,3.52,N,014580,500,137 억,,413361,N,N,21,N,00,N
|
|
|
|
|
20241218,160311,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4750,170,2,3.71,34857577365,6724903,959.96,5170,5550,4735,5950,3210,4580,5183.61,2.27,0,-227629,4816,4697,4561,4442,4306,4630,4375,138,1370,500,3380,5,1,27583100,1310,5.45,0.66,12,24.38,871.00,7151.00,7060,20231220,-32.72,3925,20240805,21.02,6940,-31.56,20240129,3925,21.02,20240805,7060,-32.72,20231220,3925,21.02,20240805,3.32,N,014580,500,137 억,,627432,N,N,21,N,00,N
|
|
|
|
|
20241218,150313,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4795,215,2,4.69,34296969745,6607029,943.13,5170,5550,4745,5950,3210,4580,5190.99,2.27,0,-246620,4816,4697,4561,4442,4306,4630,4375,138,1370,500,3380,5,1,27583100,1323,5.51,0.67,12,23.95,871.00,7151.00,7060,20231220,-32.08,3925,20240805,22.17,6940,-30.91,20240129,3925,22.17,20240805,7060,-32.08,20231220,3925,22.17,20240805,3.32,N,014580,500,137 억,,627432,N,N,1,N,00,N
|
|
|
|
|
20241218,140312,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4830,250,2,5.46,33029201010,6342776,905.41,5170,5550,4810,5950,3210,4580,5207.38,2.27,0,-267207,4816,4697,4561,4442,4306,4630,4375,138,1370,500,3380,5,1,27583100,1332,5.55,0.68,12,23.00,871.00,7151.00,7060,20231220,-31.59,3925,20240805,23.06,6940,-30.40,20240129,3925,23.06,20240805,7060,-31.59,20231220,3925,23.06,20240805,3.32,N,014580,500,137 억,,627432,N,N,1,N,00,N
|
|
|
|
|
20241218,130312,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4915,335,2,7.31,32016787850,6134152,875.63,5170,5550,4810,5950,3210,4580,5219.44,2.27,0,-271870,4816,4697,4561,4442,4306,4630,4375,138,1370,500,3380,5,1,27583100,1356,5.64,0.69,12,22.24,871.00,7151.00,7060,20231220,-30.38,3925,20240805,25.22,6940,-29.18,20240129,3925,25.22,20240805,7060,-30.38,20231220,3925,25.22,20240805,3.32,N,014580,500,137 억,,627432,N,N,1,N,00,N
|
|
|
|
|
20241218,120313,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4905,325,2,7.10,31024720180,5932295,846.82,5170,5550,4810,5950,3210,4580,5229.80,2.27,0,-260590,4816,4697,4561,4442,4306,4630,4375,138,1370,500,3380,5,1,27583100,1353,5.63,0.69,12,21.51,871.00,7151.00,7060,20231220,-30.52,3925,20240805,24.97,6940,-29.32,20240129,3925,24.97,20240805,7060,-30.52,20231220,3925,24.97,20240805,3.32,N,014580,500,137 억,,627432,N,N,1,N,00,N
|
|
|
|
|
20241218,110313,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5110,530,2,11.57,29741599035,5673851,809.92,5170,5550,4810,5950,3210,4580,5241.88,2.27,0,-250473,4816,4697,4561,4442,4306,4630,4375,138,1370,500,3380,10,1,27583100,1409,5.87,0.71,12,20.57,871.00,7151.00,7060,20231220,-27.62,3925,20240805,30.19,6940,-26.37,20240129,3925,30.19,20240805,7060,-27.62,20231220,3925,30.19,20240805,3.32,N,014580,500,137 억,,627432,N,N,1,N,00,N
|
|
|
|
|
20241218,100313,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5050,470,2,10.26,26955825775,5119193,730.75,5170,5550,4810,5950,3210,4580,5265.64,2.27,0,-245055,4816,4697,4561,4442,4306,4630,4375,138,1370,500,3380,10,1,27583100,1393,5.80,0.71,12,18.56,871.00,7151.00,7060,20231220,-28.47,3925,20240805,28.66,6940,-27.23,20240129,3925,28.66,20240805,7060,-28.47,20231220,3925,28.66,20240805,3.32,N,014580,500,137 억,,627432,N,N,1,N,00,N
|
|
|
|
|
20241218,090314,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4980,400,2,8.73,2555557590,504004,71.94,5170,5180,4810,5950,3210,4580,5070.54,2.27,0,-93708,4816,4697,4561,4442,4306,4630,4375,138,1370,500,3380,5,1,27583100,1374,5.72,0.70,12,1.83,871.00,7151.00,7060,20231220,-29.46,3925,20240805,26.88,6940,-28.24,20240129,3925,26.88,20240805,7060,-29.46,20231220,3925,26.88,20240805,3.32,N,014580,500,137 억,,627432,N,N,1,N,00,N
|
|
|
|
|
20241217,160311,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4580,-105,5,-2.24,1731959085,384349,38.76,4680,4680,4425,6090,3280,4685,4504.80,2.31,0,-2720,5015,4850,4590,4425,4165,4932,4507,138,1405,500,3460,5,1,27583100,1263,5.26,0.64,12,1.39,871.00,7151.00,7060,20231220,-35.13,3925,20240805,16.69,6940,-34.01,20240129,3925,16.69,20240805,7060,-35.13,20231220,3925,16.69,20240805,3.37,N,014580,500,137 억,,636361,N,N,1,N,00,N
|
|
|
|
|
20241217,150311,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4490,-195,5,-4.16,1531029005,340240,34.31,4680,4680,4425,6090,3280,4685,4499.82,2.31,0,4265,5015,4850,4590,4425,4165,4932,4507,138,1405,500,3460,5,1,27583100,1238,5.15,0.63,12,1.23,871.00,7151.00,7060,20231220,-36.40,3925,20240805,14.39,6940,-35.30,20240129,3925,14.39,20240805,7060,-36.40,20231220,3925,14.39,20240805,3.37,N,014580,500,137 억,,636361,N,N,1,N,00,N
|
|
|
|
|
20241217,140313,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4480,-205,5,-4.38,1253680265,277961,28.03,4680,4680,4455,6090,3280,4685,4510.24,2.31,0,-4600,5015,4850,4590,4425,4165,4932,4507,138,1405,500,3460,5,1,27583100,1236,5.14,0.63,12,1.01,871.00,7151.00,7060,20231220,-36.54,3925,20240805,14.14,6940,-35.45,20240129,3925,14.14,20240805,7060,-36.54,20231220,3925,14.14,20240805,3.37,N,014580,500,137 억,,636361,N,N,1,N,00,N
|
|
|
|
|
20241217,130308,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4470,-215,5,-4.59,1158073210,256554,25.87,4680,4680,4460,6090,3280,4685,4513.92,2.31,0,2828,5015,4850,4590,4425,4165,4932,4507,138,1405,500,3460,5,1,27583100,1233,5.13,0.63,12,0.93,871.00,7151.00,7060,20231220,-36.69,3925,20240805,13.89,6940,-35.59,20240129,3925,13.89,20240805,7060,-36.69,20231220,3925,13.89,20240805,3.37,N,014580,500,137 억,,636361,N,N,1,N,00,N
|
|
|
|
|
20241217,120312,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4500,-185,5,-3.95,970330520,214582,21.64,4680,4680,4460,6090,3280,4685,4521.92,2.31,0,16323,5015,4850,4590,4425,4165,4932,4507,138,1405,500,3460,5,1,27583100,1241,5.17,0.63,12,0.78,871.00,7151.00,7060,20231220,-36.26,3925,20240805,14.65,6940,-35.16,20240129,3925,14.65,20240805,7060,-36.26,20231220,3925,14.65,20240805,3.37,N,014580,500,137 억,,636361,N,N,1,N,00,N
|
|
|
|
|
20241217,110311,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4495,-190,5,-4.06,887388615,196163,19.78,4680,4680,4460,6090,3280,4685,4523.69,2.31,0,20909,5015,4850,4590,4425,4165,4932,4507,138,1405,500,3460,5,1,27583100,1240,5.16,0.63,12,0.71,871.00,7151.00,7060,20231220,-36.33,3925,20240805,14.52,6940,-35.23,20240129,3925,14.52,20240805,7060,-36.33,20231220,3925,14.52,20240805,3.37,N,014580,500,137 억,,636361,N,N,1,N,00,N
|
|
|
|
|
20241217,100308,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4485,-200,5,-4.27,717697015,158285,15.96,4680,4680,4460,6090,3280,4685,4534.16,2.31,0,19429,5015,4850,4590,4425,4165,4932,4507,138,1405,500,3460,5,1,27583100,1237,5.15,0.63,12,0.57,871.00,7151.00,7060,20231220,-36.47,3925,20240805,14.27,6940,-35.37,20240129,3925,14.27,20240805,7060,-36.47,20231220,3925,14.27,20240805,3.37,N,014580,500,137 억,,636361,N,N,1,N,00,N
|
|
|
|
|
20241217,090311,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4635,-50,5,-1.07,92042125,19984,2.02,4680,4680,4485,6090,3280,4685,4605.58,2.31,0,-945,5015,4850,4590,4425,4165,4932,4507,138,1405,500,3460,5,1,27583100,1278,5.32,0.65,12,0.07,871.00,7151.00,7060,20231220,-34.35,3925,20240805,18.09,6940,-33.21,20240129,3925,18.09,20240805,7060,-34.35,20231220,3925,18.09,20240805,3.37,N,014580,500,137 억,,636361,N,N,1,N,00,N
|
|
|
|
|
20241216,160310,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4685,355,2,8.20,4494951240,980119,1209.32,4330,4755,4330,5620,3035,4330,4586.02,1.80,0,141079,4410,4370,4310,4270,4210,4390,4290,138,1290,500,3200,5,1,27583100,1292,5.38,0.66,12,3.55,871.00,7151.00,7060,20231220,-33.64,3925,20240805,19.36,6940,-32.49,20240129,3925,19.36,20240805,7060,-33.64,20231220,3925,19.36,20240805,3.37,N,014580,500,137 억,,496122,N,N,1,N,00,N
|
|
|
|
|
20241216,150311,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4655,325,2,7.51,4265776050,930796,1148.46,4330,4755,4330,5620,3035,4330,4582.93,1.80,0,140303,4410,4370,4310,4270,4210,4390,4290,138,1290,500,3200,5,1,27583100,1284,5.34,0.65,12,3.37,871.00,7151.00,7060,20231220,-34.07,3925,20240805,18.60,6940,-32.93,20240129,3925,18.60,20240805,7060,-34.07,20231220,3925,18.60,20240805,3.37,N,014580,500,137 억,,496122,N,N,29,N,00,N
|
|
|
|
|
20241216,140310,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4695,365,2,8.43,3955846160,864315,1066.44,4330,4755,4330,5620,3035,4330,4576.86,1.80,0,128816,4410,4370,4310,4270,4210,4390,4290,138,1290,500,3200,5,1,27583100,1295,5.39,0.66,12,3.13,871.00,7151.00,7060,20231220,-33.50,3925,20240805,19.62,6940,-32.35,20240129,3925,19.62,20240805,7060,-33.50,20231220,3925,19.62,20240805,3.37,N,014580,500,137 억,,496122,N,N,29,N,00,N
|
|
|
|
|
20241216,130312,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4700,370,2,8.55,3352712560,736227,908.40,4330,4740,4330,5620,3035,4330,4553.91,1.80,0,119402,4410,4370,4310,4270,4210,4390,4290,138,1290,500,3200,5,1,27583100,1296,5.40,0.66,12,2.67,871.00,7151.00,7060,20231220,-33.43,3925,20240805,19.75,6940,-32.28,20240129,3925,19.75,20240805,7060,-33.43,20231220,3925,19.75,20240805,3.37,N,014580,500,137 억,,496122,N,N,29,N,00,N
|
|
|
|
|
20241216,120312,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4595,265,2,6.12,2349203200,520997,642.83,4330,4670,4330,5620,3035,4330,4509.05,1.80,0,99488,4410,4370,4310,4270,4210,4390,4290,138,1290,500,3200,5,1,27583100,1267,5.28,0.64,12,1.89,871.00,7151.00,7060,20231220,-34.92,3925,20240805,17.07,6940,-33.79,20240129,3925,17.07,20240805,7060,-34.92,20231220,3925,17.07,20240805,3.37,N,014580,500,137 억,,496122,N,N,29,N,00,N
|
|
|
|
|
20241216,110311,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4485,155,2,3.58,1130751780,254857,314.46,4330,4495,4330,5620,3035,4330,4436.81,1.80,0,63087,4410,4370,4310,4270,4210,4390,4290,138,1290,500,3200,5,1,27583100,1237,5.15,0.63,12,0.92,871.00,7151.00,7060,20231220,-36.47,3925,20240805,14.27,6940,-35.37,20240129,3925,14.27,20240805,7060,-36.47,20231220,3925,14.27,20240805,3.37,N,014580,500,137 억,,496122,N,N,29,N,00,N
|
|
|
|
|
20241216,100311,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4460,130,2,3.00,587296015,132753,163.80,4330,4485,4330,5620,3035,4330,4423.98,1.80,0,30572,4410,4370,4310,4270,4210,4390,4290,138,1290,500,3200,5,1,27583100,1230,5.12,0.62,12,0.48,871.00,7151.00,7060,20231220,-36.83,3925,20240805,13.63,6940,-35.73,20240129,3925,13.63,20240805,7060,-36.83,20231220,3925,13.63,20240805,3.37,N,014580,500,137 억,,496122,N,N,29,N,00,N
|
|
|
|
|
20241216,090311,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4365,35,2,0.81,9963135,2294,2.83,4330,4370,4330,5620,3035,4330,4343.13,1.80,0,1009,4410,4370,4310,4270,4210,4390,4290,138,1290,500,3200,5,1,27583100,1204,5.01,0.61,12,0.01,871.00,7151.00,7060,20231220,-38.17,3925,20240805,11.21,6940,-37.10,20240129,3925,11.21,20240805,7060,-38.17,20231220,3925,11.21,20240805,3.37,N,014580,500,137 억,,496122,N,N,29,N,00,N
|
|
|
|
|
20241213,160305,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4330,60,2,1.41,346404605,80237,166.03,4250,4350,4250,5550,2990,4270,4317.21,1.75,0,14652,4330,4300,4255,4225,4180,4315,4240,138,1280,500,3150,5,1,27583100,1194,4.97,0.61,12,0.29,871.00,7151.00,7060,20231220,-38.67,3925,20240805,10.32,6940,-37.61,20240129,3925,10.32,20240805,7060,-38.67,20231220,3925,10.32,20240805,3.39,N,014580,500,137 억,,481565,N,N,29,N,00,N
|
|
|
|
|
20241213,150310,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4335,65,2,1.52,330850395,76646,158.60,4250,4350,4250,5550,2990,4270,4316.60,1.75,0,13961,4330,4300,4255,4225,4180,4315,4240,138,1280,500,3150,5,1,27583100,1196,4.98,0.61,12,0.28,871.00,7151.00,7060,20231220,-38.60,3925,20240805,10.45,6940,-37.54,20240129,3925,10.45,20240805,7060,-38.60,20231220,3925,10.45,20240805,3.39,N,014580,500,137 억,,481565,N,N,0,N,00,N
|
|
|
|
|
20241213,140311,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4335,65,2,1.52,303709615,70380,145.63,4250,4350,4250,5550,2990,4270,4315.28,1.75,0,11930,4330,4300,4255,4225,4180,4315,4240,138,1280,500,3150,5,1,27583100,1196,4.98,0.61,12,0.26,871.00,7151.00,7060,20231220,-38.60,3925,20240805,10.45,6940,-37.54,20240129,3925,10.45,20240805,7060,-38.60,20231220,3925,10.45,20240805,3.39,N,014580,500,137 억,,481565,N,N,0,N,00,N
|
|
|
|
|
20241213,130311,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4335,65,2,1.52,264296920,61287,126.82,4250,4350,4250,5550,2990,4270,4312.45,1.75,0,10990,4330,4300,4255,4225,4180,4315,4240,138,1280,500,3150,5,1,27583100,1196,4.98,0.61,12,0.22,871.00,7151.00,7060,20231220,-38.60,3925,20240805,10.45,6940,-37.54,20240129,3925,10.45,20240805,7060,-38.60,20231220,3925,10.45,20240805,3.39,N,014580,500,137 억,,481565,N,N,0,N,00,N
|
|
|
|
|
20241213,120312,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4320,50,2,1.17,225672695,52369,108.36,4250,4350,4250,5550,2990,4270,4309.28,1.75,0,8610,4330,4300,4255,4225,4180,4315,4240,138,1280,500,3150,5,1,27583100,1192,4.96,0.60,12,0.19,871.00,7151.00,7060,20231220,-38.81,3925,20240805,10.06,6940,-37.75,20240129,3925,10.06,20240805,7060,-38.81,20231220,3925,10.06,20240805,3.39,N,014580,500,137 억,,481565,N,N,0,N,00,N
|
|
|
|
|
20241213,110311,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4325,55,2,1.29,195826635,45461,94.07,4250,4350,4250,5550,2990,4270,4307.57,1.75,0,6657,4330,4300,4255,4225,4180,4315,4240,138,1280,500,3150,5,1,27583100,1193,4.97,0.60,12,0.16,871.00,7151.00,7060,20231220,-38.74,3925,20240805,10.19,6940,-37.68,20240129,3925,10.19,20240805,7060,-38.74,20231220,3925,10.19,20240805,3.39,N,014580,500,137 억,,481565,N,N,0,N,00,N
|
|
|
|
|
20241213,100310,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4290,20,2,0.47,50889100,11882,24.59,4250,4305,4250,5550,2990,4270,4282.87,1.75,0,3265,4330,4300,4255,4225,4180,4315,4240,138,1280,500,3150,5,1,27583100,1183,4.93,0.60,12,0.04,871.00,7151.00,7060,20231220,-39.24,3925,20240805,9.30,6940,-38.18,20240129,3925,9.30,20240805,7060,-39.24,20231220,3925,9.30,20240805,3.39,N,014580,500,137 억,,481565,N,N,0,N,00,N
|
|
|
|
|
20241213,090310,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4270,0,3,0.00,2104160,495,1.02,4250,4270,4250,5550,2990,4270,4250.83,1.75,0,4,4330,4300,4255,4225,4180,4315,4240,138,1280,500,3150,5,1,27583100,1178,4.90,0.60,12,0.00,871.00,7151.00,7060,20231220,-39.52,3925,20240805,8.79,6940,-38.47,20240129,3925,8.79,20240805,7060,-39.52,20231220,3925,8.79,20240805,3.39,N,014580,500,137 억,,481565,N,N,0,N,00,N
|
|
|
|
|
20241212,160310,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4270,10,2,0.23,204418045,48099,45.62,4240,4285,4210,5530,2985,4260,4249.93,1.75,0,176,4373,4316,4213,4156,4053,4345,4185,138,1270,500,3150,5,1,27583100,1178,4.90,0.60,12,0.17,871.00,7151.00,7120,20231205,-40.03,3925,20240805,8.79,6940,-38.47,20240129,3925,8.79,20240805,7060,-39.52,20231220,3925,8.79,20240805,3.39,N,014580,500,137 억,,483026,N,N,0,N,00,N
|
|
|
|
|
20241212,150310,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4255,-5,5,-0.12,176290780,41498,39.36,4240,4285,4210,5530,2985,4260,4248.18,1.75,0,-2276,4373,4316,4213,4156,4053,4345,4185,138,1270,500,3150,5,1,27583100,1174,4.89,0.60,12,0.15,871.00,7151.00,7120,20231205,-40.24,3925,20240805,8.41,6940,-38.69,20240129,3925,8.41,20240805,7060,-39.73,20231220,3925,8.41,20240805,3.39,N,014580,500,137 억,,483026,N,N,0,N,00,N
|
|
|
|
|
20241212,140309,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4210,-50,5,-1.17,152658400,35924,34.07,4240,4285,4210,5530,2985,4260,4249.48,1.75,0,-4998,4373,4316,4213,4156,4053,4345,4185,138,1270,500,3150,5,1,27583100,1161,4.83,0.59,12,0.13,871.00,7151.00,7120,20231205,-40.87,3925,20240805,7.26,6940,-39.34,20240129,3925,7.26,20240805,7060,-40.37,20231220,3925,7.26,20240805,3.39,N,014580,500,137 억,,483026,N,N,0,N,00,N
|
|
|
|
|
20241212,130309,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4235,-25,5,-0.59,127814725,30048,28.50,4240,4285,4215,5530,2985,4260,4253.68,1.75,0,-5545,4373,4316,4213,4156,4053,4345,4185,138,1270,500,3150,5,1,27583100,1168,4.86,0.59,12,0.11,871.00,7151.00,7120,20231205,-40.52,3925,20240805,7.90,6940,-38.98,20240129,3925,7.90,20240805,7060,-40.01,20231220,3925,7.90,20240805,3.39,N,014580,500,137 억,,483026,N,N,0,N,00,N
|
|
|
|
|
20241212,120307,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4260,0,3,0.00,114775240,26974,25.58,4240,4285,4215,5530,2985,4260,4255.03,1.75,0,-5633,4373,4316,4213,4156,4053,4345,4185,138,1270,500,3150,5,1,27583100,1175,4.89,0.60,12,0.10,871.00,7151.00,7120,20231205,-40.17,3925,20240805,8.54,6940,-38.62,20240129,3925,8.54,20240805,7060,-39.66,20231220,3925,8.54,20240805,3.39,N,014580,500,137 억,,483026,N,N,0,N,00,N
|
|
|
|
|
20241212,110308,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4265,5,2,0.12,92904390,21839,20.71,4240,4285,4215,5530,2985,4260,4254.06,1.75,0,-4729,4373,4316,4213,4156,4053,4345,4185,138,1270,500,3150,5,1,27583100,1176,4.90,0.60,12,0.08,871.00,7151.00,7120,20231205,-40.10,3925,20240805,8.66,6940,-38.54,20240129,3925,8.66,20240805,7060,-39.59,20231220,3925,8.66,20240805,3.39,N,014580,500,137 억,,483026,N,N,0,N,00,N
|
|
|
|
|
20241212,100307,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4245,-15,5,-0.35,67883855,15964,15.14,4240,4285,4215,5530,2985,4260,4252.31,1.75,0,-2234,4373,4316,4213,4156,4053,4345,4185,138,1270,500,3150,5,1,27583100,1171,4.87,0.59,12,0.06,871.00,7151.00,7120,20231205,-40.38,3925,20240805,8.15,6940,-38.83,20240129,3925,8.15,20240805,7060,-39.87,20231220,3925,8.15,20240805,3.39,N,014580,500,137 억,,483026,N,N,0,N,00,N
|
|
|
|
|
20241212,090309,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4265,5,2,0.12,13978565,3286,3.12,4240,4265,4240,5530,2985,4260,4253.98,1.75,0,688,4373,4316,4213,4156,4053,4345,4185,138,1270,500,3150,5,1,27583100,1176,4.90,0.60,12,0.01,871.00,7151.00,7120,20231205,-40.10,3925,20240805,8.66,6940,-38.54,20240129,3925,8.66,20240805,7060,-39.59,20231220,3925,8.66,20240805,3.39,N,014580,500,137 억,,483026,N,N,0,N,00,N
|
|
|
|
|
20241211,160307,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4260,130,2,3.15,445584195,105440,88.95,4110,4270,4110,5360,2895,4130,4225.57,1.62,0,34236,4280,4205,4075,4000,3870,4242,4037,138,1230,500,3050,5,1,27583100,1175,4.89,0.60,12,0.38,871.00,7151.00,7120,20231205,-40.17,3925,20240805,8.54,6940,-38.62,20240129,3925,8.54,20240805,7060,-39.66,20231220,3925,8.54,20240805,3.66,N,014580,500,137 억,,448164,N,N,1,N,00,N
|
|
|
|
|
20241211,150229,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4260,130,2,3.15,411725520,97488,82.25,4110,4270,4110,5360,2895,4130,4223.35,1.62,0,30926,4280,4205,4075,4000,3870,4242,4037,138,1230,500,3050,5,1,27583100,1175,4.89,0.60,12,0.35,871.00,7151.00,7120,20231205,-40.17,3925,20240805,8.54,6940,-38.62,20240129,3925,8.54,20240805,7060,-39.66,20231220,3925,8.54,20240805,3.66,N,014580,500,137 억,,448164,N,N,1,N,00,N
|
|
|
|
|
20241211,140309,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4230,100,2,2.42,351767290,83386,70.35,4110,4265,4110,5360,2895,4130,4218.54,1.62,0,21255,4280,4205,4075,4000,3870,4242,4037,138,1230,500,3050,5,1,27583100,1167,4.86,0.59,12,0.30,871.00,7151.00,7120,20231205,-40.59,3925,20240805,7.77,6940,-39.05,20240129,3925,7.77,20240805,7060,-40.08,20231220,3925,7.77,20240805,3.66,N,014580,500,137 억,,448164,N,N,1,N,00,N
|
|
|
|
|
20241211,130309,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4240,110,2,2.66,318406490,75505,63.70,4110,4265,4110,5360,2895,4130,4217.03,1.62,0,18498,4280,4205,4075,4000,3870,4242,4037,138,1230,500,3050,5,1,27583100,1170,4.87,0.59,12,0.27,871.00,7151.00,7120,20231205,-40.45,3925,20240805,8.03,6940,-38.90,20240129,3925,8.03,20240805,7060,-39.94,20231220,3925,8.03,20240805,3.66,N,014580,500,137 억,,448164,N,N,1,N,00,N
|
|
|
|
|
20241211,120310,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4240,110,2,2.66,284074165,67399,56.86,4110,4265,4110,5360,2895,4130,4214.81,1.62,0,16243,4280,4205,4075,4000,3870,4242,4037,138,1230,500,3050,5,1,27583100,1170,4.87,0.59,12,0.24,871.00,7151.00,7120,20231205,-40.45,3925,20240805,8.03,6940,-38.90,20240129,3925,8.03,20240805,7060,-39.94,20231220,3925,8.03,20240805,3.66,N,014580,500,137 억,,448164,N,N,1,N,00,N
|
|
|
|
|
20241211,110309,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4260,130,2,3.15,249918330,59352,50.07,4110,4265,4110,5360,2895,4130,4210.78,1.62,0,14903,4280,4205,4075,4000,3870,4242,4037,138,1230,500,3050,5,1,27583100,1175,4.89,0.60,12,0.22,871.00,7151.00,7120,20231205,-40.17,3925,20240805,8.54,6940,-38.62,20240129,3925,8.54,20240805,7060,-39.66,20231220,3925,8.54,20240805,3.66,N,014580,500,137 억,,448164,N,N,1,N,00,N
|
|
|
|
|
20241211,100309,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4205,75,2,1.82,122884970,29360,24.77,4110,4230,4110,5360,2895,4130,4185.46,1.62,0,14209,4280,4205,4075,4000,3870,4242,4037,138,1230,500,3050,5,1,27583100,1160,4.83,0.59,12,0.11,871.00,7151.00,7120,20231205,-40.94,3925,20240805,7.13,6940,-39.41,20240129,3925,7.13,20240805,7060,-40.44,20231220,3925,7.13,20240805,3.66,N,014580,500,137 억,,448164,N,N,1,N,00,N
|
|
|
|
|
20241211,090310,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4165,35,2,0.85,22301500,5379,4.54,4110,4170,4110,5360,2895,4130,4146.03,1.62,0,4426,4280,4205,4075,4000,3870,4242,4037,138,1230,500,3050,5,1,27583100,1149,4.78,0.58,12,0.02,871.00,7151.00,7120,20231205,-41.50,3925,20240805,6.11,6940,-39.99,20240129,3925,6.11,20240805,7060,-41.01,20231220,3925,6.11,20240805,3.66,N,014580,500,137 억,,448164,N,N,1,N,00,N
|
2024-12-10 18:14:01 +09:00
|
|
|
20241210,160308,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4130,195,2,4.96,479894560,117484,34.70,3945,4150,3945,5110,2755,3935,4084.69,1.44,0,49299,4291,4112,4021,3842,3751,4067,3797,138,1175,500,2910,5,1,27583100,1139,4.74,0.58,12,0.43,871.00,7151.00,7290,20231201,-43.35,3925,20240805,5.22,6940,-40.49,20240129,3925,5.22,20240805,7060,-41.50,20231220,3925,5.22,20240805,3.69,N,014580,500,137 억,,396952,N,N,1,N,00,N
|
|
|
|
|
20241210,150308,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4145,210,2,5.34,456611855,111862,33.04,3945,4150,3945,5110,2755,3935,4081.92,1.44,0,46341,4291,4112,4021,3842,3751,4067,3797,138,1175,500,2910,5,1,27583100,1143,4.76,0.58,12,0.41,871.00,7151.00,7290,20231201,-43.14,3925,20240805,5.61,6940,-40.27,20240129,3925,5.61,20240805,7060,-41.29,20231220,3925,5.61,20240805,3.69,N,014580,500,137 억,,396952,N,N,0,N,00,N
|
|
|
|
|
20241210,140308,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4125,190,2,4.83,407344875,99955,29.53,3945,4140,3945,5110,2755,3935,4075.28,1.44,0,40079,4291,4112,4021,3842,3751,4067,3797,138,1175,500,2910,5,1,27583100,1138,4.74,0.58,12,0.36,871.00,7151.00,7290,20231201,-43.42,3925,20240805,5.10,6940,-40.56,20240129,3925,5.10,20240805,7060,-41.57,20231220,3925,5.10,20240805,3.69,N,014580,500,137 억,,396952,N,N,0,N,00,N
|
|
|
|
|
20241210,130306,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4125,190,2,4.83,371730155,91302,26.97,3945,4140,3945,5110,2755,3935,4071.43,1.44,0,35296,4291,4112,4021,3842,3751,4067,3797,138,1175,500,2910,5,1,27583100,1138,4.74,0.58,12,0.33,871.00,7151.00,7290,20231201,-43.42,3925,20240805,5.10,6940,-40.56,20240129,3925,5.10,20240805,7060,-41.57,20231220,3925,5.10,20240805,3.69,N,014580,500,137 억,,396952,N,N,0,N,00,N
|
|
|
|
|
20241210,120307,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4120,185,2,4.70,291570855,71768,21.20,3945,4135,3945,5110,2755,3935,4062.69,1.44,0,32545,4291,4112,4021,3842,3751,4067,3797,138,1175,500,2910,5,1,27583100,1136,4.73,0.58,12,0.26,871.00,7151.00,7290,20231201,-43.48,3925,20240805,4.97,6940,-40.63,20240129,3925,4.97,20240805,7060,-41.64,20231220,3925,4.97,20240805,3.69,N,014580,500,137 억,,396952,N,N,0,N,00,N
|
|
|
|
|
20241210,110307,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4095,160,2,4.07,223997920,55319,16.34,3945,4100,3945,5110,2755,3935,4049.20,1.44,0,31005,4291,4112,4021,3842,3751,4067,3797,138,1175,500,2910,5,1,27583100,1130,4.70,0.57,12,0.20,871.00,7151.00,7290,20231201,-43.83,3925,20240805,4.33,6940,-40.99,20240129,3925,4.33,20240805,7060,-42.00,20231220,3925,4.33,20240805,3.69,N,014580,500,137 억,,396952,N,N,0,N,00,N
|
|
|
|
|
20241210,100307,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4085,150,2,3.81,179074010,44326,13.09,3945,4085,3945,5110,2755,3935,4039.93,1.44,0,29546,4291,4112,4021,3842,3751,4067,3797,138,1175,500,2910,5,1,27583100,1127,4.69,0.57,12,0.16,871.00,7151.00,7290,20231201,-43.96,3925,20240805,4.08,6940,-41.14,20240129,3925,4.08,20240805,7060,-42.14,20231220,3925,4.08,20240805,3.69,N,014580,500,137 억,,396952,N,N,0,N,00,N
|
|
|
|
|
20241210,090309,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4000,65,2,1.65,24576885,6186,1.83,3945,4005,3945,5110,2755,3935,3972.98,1.44,0,1644,4291,4112,4021,3842,3751,4067,3797,138,1175,500,2910,5,1,27583100,1103,4.59,0.56,12,0.02,871.00,7151.00,7290,20231201,-45.13,3925,20240805,1.91,6940,-42.36,20240129,3925,1.91,20240805,7060,-43.34,20231220,3925,1.91,20240805,3.69,N,014580,500,137 억,,396952,N,N,0,N,00,N
|
2024-12-09 18:14:03 +09:00
|
|
|
20241209,160305,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,3935,-340,5,-7.95,1326547415,330813,247.93,4185,4200,3930,5550,2995,4275,4010.37,1.47,0,-6165,4461,4367,4256,4162,4051,4312,4107,138,1275,500,3160,5,1,27583100,1085,4.52,0.55,12,1.20,871.00,7151.00,7290,20231201,-46.02,3925,20240805,0.25,6940,-43.30,20240129,3925,0.25,20240805,7060,-44.26,20231220,3925,0.25,20240805,3.69,N,014580,500,137 억,,404478,N,N,0,N,00,N
|
|
|
|
|
20241209,150308,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,3955,-320,5,-7.49,1281572315,319395,239.37,4185,4200,3930,5550,2995,4275,4012.50,1.47,0,-4873,4461,4367,4256,4162,4051,4312,4107,138,1275,500,3160,5,1,27583100,1091,4.54,0.55,12,1.16,871.00,7151.00,7290,20231201,-45.75,3925,20240805,0.76,6940,-43.01,20240129,3925,0.76,20240805,7060,-43.98,20231220,3925,0.76,20240805,3.69,N,014580,500,137 억,,404478,N,N,0,N,00,N
|
|
|
|
|
20241209,140307,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,3955,-320,5,-7.49,1215063085,302569,226.76,4185,4200,3930,5550,2995,4275,4015.82,1.47,0,-2914,4461,4367,4256,4162,4051,4312,4107,138,1275,500,3160,5,1,27583100,1091,4.54,0.55,12,1.10,871.00,7151.00,7290,20231201,-45.75,3925,20240805,0.76,6940,-43.01,20240129,3925,0.76,20240805,7060,-43.98,20231220,3925,0.76,20240805,3.69,N,014580,500,137 억,,404478,N,N,0,N,00,N
|
|
|
|
|
20241209,130309,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,3935,-340,5,-7.95,1085951075,269877,202.26,4185,4200,3930,5550,2995,4275,4023.87,1.47,0,639,4461,4367,4256,4162,4051,4312,4107,138,1275,500,3160,5,1,27583100,1085,4.52,0.55,12,0.98,871.00,7151.00,7290,20231201,-46.02,3925,20240805,0.25,6940,-43.30,20240129,3925,0.25,20240805,7060,-44.26,20231220,3925,0.25,20240805,3.69,N,014580,500,137 억,,404478,N,N,0,N,00,N
|
|
|
|
|
20241209,120307,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4020,-255,5,-5.96,860578550,213192,159.78,4185,4200,3980,5550,2995,4275,4036.64,1.47,0,5354,4461,4367,4256,4162,4051,4312,4107,138,1275,500,3160,5,1,27583100,1109,4.62,0.56,12,0.77,871.00,7151.00,7290,20231201,-44.86,3925,20240805,2.42,6940,-42.07,20240129,3925,2.42,20240805,7060,-43.06,20231220,3925,2.42,20240805,3.69,N,014580,500,137 억,,404478,N,N,0,N,00,N
|
|
|
|
|
20241209,110308,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4035,-240,5,-5.61,705468560,174479,130.76,4185,4200,3985,5550,2995,4275,4043.29,1.47,0,10442,4461,4367,4256,4162,4051,4312,4107,138,1275,500,3160,5,1,27583100,1113,4.63,0.56,12,0.63,871.00,7151.00,7290,20231201,-44.65,3925,20240805,2.80,6940,-41.86,20240129,3925,2.80,20240805,7060,-42.85,20231220,3925,2.80,20240805,3.69,N,014580,500,137 억,,404478,N,N,0,N,00,N
|
|
|
|
|
20241209,100307,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4070,-205,5,-4.80,612979660,151579,113.60,4185,4200,3985,5550,2995,4275,4043.96,1.47,0,18647,4461,4367,4256,4162,4051,4312,4107,138,1275,500,3160,5,1,27583100,1123,4.67,0.57,12,0.55,871.00,7151.00,7290,20231201,-44.17,3925,20240805,3.69,6940,-41.35,20240129,3925,3.69,20240805,7060,-42.35,20231220,3925,3.69,20240805,3.69,N,014580,500,137 억,,404478,N,N,0,N,00,N
|
|
|
|
|
20241209,090306,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4125,-150,5,-3.51,31369100,7523,5.64,4185,4200,4125,5550,2995,4275,4169.76,1.47,0,1560,4461,4367,4256,4162,4051,4312,4107,138,1275,500,3160,5,1,27583100,1138,4.74,0.58,12,0.03,871.00,7151.00,7290,20231201,-43.42,3925,20240805,5.10,6940,-40.56,20240129,3925,5.10,20240805,7060,-41.57,20231220,3925,5.10,20240805,3.69,N,014580,500,137 억,,404478,N,N,0,N,00,N
|
2024-12-06 18:14:02 +09:00
|
|
|
20241206,160305,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4275,-75,5,-1.72,561605145,132686,134.67,4305,4350,4145,5650,3045,4350,4232.59,1.47,0,-1967,4483,4416,4348,4281,4213,4382,4247,138,1300,500,3210,5,1,27583100,1179,4.91,0.60,12,0.48,871.00,7151.00,7290,20231201,-41.36,3925,20240805,8.92,6940,-38.40,20240129,3925,8.92,20240805,7060,-39.45,20231220,3925,8.92,20240805,3.67,N,014580,500,137 억,,406243,N,N,0,N,00,N
|
|
|
|
|
20241206,150305,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4285,-65,5,-1.49,537902205,127132,129.03,4305,4350,4145,5650,3045,4350,4231.05,1.47,0,-156,4483,4416,4348,4281,4213,4382,4247,138,1300,500,3210,5,1,27583100,1182,4.92,0.60,12,0.46,871.00,7151.00,7290,20231201,-41.22,3925,20240805,9.17,6940,-38.26,20240129,3925,9.17,20240805,7060,-39.31,20231220,3925,9.17,20240805,3.67,N,014580,500,137 억,,406243,N,N,0,N,00,N
|
|
|
|
|
20241206,140305,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4265,-85,5,-1.95,500570405,118354,120.12,4305,4350,4145,5650,3045,4350,4229.43,1.47,0,-648,4483,4416,4348,4281,4213,4382,4247,138,1300,500,3210,5,1,27583100,1176,4.90,0.60,12,0.43,871.00,7151.00,7290,20231201,-41.50,3925,20240805,8.66,6940,-38.54,20240129,3925,8.66,20240805,7060,-39.59,20231220,3925,8.66,20240805,3.67,N,014580,500,137 억,,406243,N,N,0,N,00,N
|
|
|
|
|
20241206,130305,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4245,-105,5,-2.41,472944165,111819,113.49,4305,4350,4145,5650,3045,4350,4229.55,1.47,0,-399,4483,4416,4348,4281,4213,4382,4247,138,1300,500,3210,5,1,27583100,1171,4.87,0.59,12,0.41,871.00,7151.00,7290,20231201,-41.77,3925,20240805,8.15,6940,-38.83,20240129,3925,8.15,20240805,7060,-39.87,20231220,3925,8.15,20240805,3.67,N,014580,500,137 억,,406243,N,N,0,N,00,N
|
|
|
|
|
20241206,120304,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4245,-105,5,-2.41,425216615,100602,102.10,4305,4350,4145,5650,3045,4350,4226.72,1.47,0,1193,4483,4416,4348,4281,4213,4382,4247,138,1300,500,3210,5,1,27583100,1171,4.87,0.59,12,0.36,871.00,7151.00,7290,20231201,-41.77,3925,20240805,8.15,6940,-38.83,20240129,3925,8.15,20240805,7060,-39.87,20231220,3925,8.15,20240805,3.67,N,014580,500,137 억,,406243,N,N,0,N,00,N
|
|
|
|
|
20241206,110305,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4180,-170,5,-3.91,380529245,90020,91.36,4305,4350,4145,5650,3045,4350,4227.16,1.47,0,-1307,4483,4416,4348,4281,4213,4382,4247,138,1300,500,3210,5,1,27583100,1153,4.80,0.58,12,0.33,871.00,7151.00,7290,20231201,-42.66,3925,20240805,6.50,6940,-39.77,20240129,3925,6.50,20240805,7060,-40.79,20231220,3925,6.50,20240805,3.67,N,014580,500,137 억,,406243,N,N,0,N,00,N
|
|
|
|
|
20241206,100303,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4280,-70,5,-1.61,173476010,40601,41.21,4305,4350,4235,5650,3045,4350,4272.70,1.47,0,-3993,4483,4416,4348,4281,4213,4382,4247,138,1300,500,3210,5,1,27583100,1181,4.91,0.60,12,0.15,871.00,7151.00,7290,20231201,-41.29,3925,20240805,9.04,6940,-38.33,20240129,3925,9.04,20240805,7060,-39.38,20231220,3925,9.04,20240805,3.67,N,014580,500,137 억,,406243,N,N,0,N,00,N
|
|
|
|
|
20241206,090305,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4350,0,3,0.00,7667390,1780,1.81,4305,4350,4305,5650,3045,4350,4307.52,1.47,0,0,4483,4416,4348,4281,4213,4382,4247,138,1300,500,3210,5,1,27583100,1200,4.99,0.61,12,0.01,871.00,7151.00,7290,20231201,-40.33,3925,20240805,10.83,6940,-37.32,20240129,3925,10.83,20240805,7060,-38.39,20231220,3925,10.83,20240805,3.67,N,014580,500,137 억,,406243,N,N,0,N,00,N
|
2024-12-05 18:14:03 +09:00
|
|
|
20241205,160300,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4350,-55,5,-1.25,422641205,97433,71.42,4415,4415,4280,5720,3085,4405,4337.76,1.58,0,-21762,4505,4455,4380,4330,4255,4480,4355,138,1315,500,3250,5,1,27583100,1200,4.99,0.61,12,0.35,871.00,7151.00,7290,20231201,-40.33,3925,20240805,10.83,6940,-37.32,20240129,3925,10.83,20240805,7120,-38.90,20231205,3925,10.83,20240805,3.65,N,014580,500,137 억,,436026,N,N,0,N,00,N
|
|
|
|
|
20241205,150303,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4310,-95,5,-2.16,382258870,88071,64.56,4415,4415,4280,5720,3085,4405,4340.35,1.58,0,-19965,4505,4455,4380,4330,4255,4480,4355,138,1315,500,3250,5,1,27583100,1189,4.95,0.60,12,0.32,871.00,7151.00,7290,20231201,-40.88,3925,20240805,9.81,6940,-37.90,20240129,3925,9.81,20240805,7120,-39.47,20231205,3925,9.81,20240805,3.65,N,014580,500,137 억,,436026,N,N,0,N,00,N
|
|
|
|
|
20241205,140301,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4345,-60,5,-1.36,229377935,52680,38.62,4415,4415,4335,5720,3085,4405,4354.17,1.58,0,-13642,4505,4455,4380,4330,4255,4480,4355,138,1315,500,3250,5,1,27583100,1198,4.99,0.61,12,0.19,871.00,7151.00,7290,20231201,-40.40,3925,20240805,10.70,6940,-37.39,20240129,3925,10.70,20240805,7120,-38.97,20231205,3925,10.70,20240805,3.65,N,014580,500,137 억,,436026,N,N,0,N,00,N
|
|
|
|
|
20241205,130302,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4365,-40,5,-0.91,183505950,42112,30.87,4415,4415,4335,5720,3085,4405,4357.57,1.58,0,-10681,4505,4455,4380,4330,4255,4480,4355,138,1315,500,3250,5,1,27583100,1204,5.01,0.61,12,0.15,871.00,7151.00,7290,20231201,-40.12,3925,20240805,11.21,6940,-37.10,20240129,3925,11.21,20240805,7120,-38.69,20231205,3925,11.21,20240805,3.65,N,014580,500,137 억,,436026,N,N,0,N,00,N
|
|
|
|
|
20241205,120302,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4375,-30,5,-0.68,164097995,37662,27.61,4415,4415,4335,5720,3085,4405,4357.12,1.58,0,-8193,4505,4455,4380,4330,4255,4480,4355,138,1315,500,3250,5,1,27583100,1207,5.02,0.61,12,0.14,871.00,7151.00,7290,20231201,-39.99,3925,20240805,11.46,6940,-36.96,20240129,3925,11.46,20240805,7120,-38.55,20231205,3925,11.46,20240805,3.65,N,014580,500,137 억,,436026,N,N,0,N,00,N
|
|
|
|
|
20241205,110301,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4355,-50,5,-1.14,155351940,35654,26.14,4415,4415,4335,5720,3085,4405,4357.21,1.58,0,-7456,4505,4455,4380,4330,4255,4480,4355,138,1315,500,3250,5,1,27583100,1201,5.00,0.61,12,0.13,871.00,7151.00,7290,20231201,-40.26,3925,20240805,10.96,6940,-37.25,20240129,3925,10.96,20240805,7120,-38.83,20231205,3925,10.96,20240805,3.65,N,014580,500,137 억,,436026,N,N,0,N,00,N
|
|
|
|
|
20241205,100300,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4340,-65,5,-1.48,96846240,22199,16.27,4415,4415,4340,5720,3085,4405,4362.64,1.58,0,-5306,4505,4455,4380,4330,4255,4480,4355,138,1315,500,3250,5,1,27583100,1197,4.98,0.61,12,0.08,871.00,7151.00,7290,20231201,-40.47,3925,20240805,10.57,6940,-37.46,20240129,3925,10.57,20240805,7120,-39.04,20231205,3925,10.57,20240805,3.65,N,014580,500,137 억,,436026,N,N,0,N,00,N
|
|
|
|
|
20241205,090301,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4415,10,2,0.23,6956215,1579,1.16,4415,4415,4400,5720,3085,4405,4405.46,1.58,0,-1394,4505,4455,4380,4330,4255,4480,4355,138,1315,500,3250,5,1,27583100,1218,5.07,0.62,12,0.01,871.00,7151.00,7290,20231201,-39.44,3925,20240805,12.48,6940,-36.38,20240129,3925,12.48,20240805,7120,-37.99,20231205,3925,12.48,20240805,3.65,N,014580,500,137 억,,436026,N,N,0,N,00,N
|
2024-12-04 18:14:01 +09:00
|
|
|
20241204,160258,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4405,-10,5,-0.23,587363565,134999,132.53,4320,4430,4305,5730,3095,4415,4350.81,1.58,0,-3450,4501,4457,4391,4347,4281,4480,4370,138,1315,500,3260,5,1,27583100,1215,5.06,0.62,12,0.49,871.00,7151.00,7290,20231201,-39.57,3925,20240805,12.23,6940,-36.53,20240129,3925,12.23,20240805,7120,-38.13,20231205,3925,12.23,20240805,3.68,N,014580,500,137 억,,436370,N,N,1,N,00,N
|
|
|
|
|
20241204,150258,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4405,-10,5,-0.23,558322510,128390,126.04,4320,4430,4305,5730,3095,4415,4348.58,1.58,0,-3130,4501,4457,4391,4347,4281,4480,4370,138,1315,500,3260,5,1,27583100,1215,5.06,0.62,12,0.47,871.00,7151.00,7290,20231201,-39.57,3925,20240805,12.23,6940,-36.53,20240129,3925,12.23,20240805,7120,-38.13,20231205,3925,12.23,20240805,3.68,N,014580,500,137 억,,436370,N,N,1,N,00,N
|
|
|
|
|
20241204,140257,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4410,-5,5,-0.11,522661270,120268,118.06,4320,4430,4305,5730,3095,4415,4345.73,1.58,0,-4150,4501,4457,4391,4347,4281,4480,4370,138,1315,500,3260,5,1,27583100,1216,5.06,0.62,12,0.44,871.00,7151.00,7290,20231201,-39.51,3925,20240805,12.36,6940,-36.46,20240129,3925,12.36,20240805,7120,-38.06,20231205,3925,12.36,20240805,3.68,N,014580,500,137 억,,436370,N,N,1,N,00,N
|
|
|
|
|
20241204,130258,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4400,-15,5,-0.34,470201150,108324,106.34,4320,4410,4305,5730,3095,4415,4340.60,1.58,0,-4604,4501,4457,4391,4347,4281,4480,4370,138,1315,500,3260,5,1,27583100,1214,5.05,0.62,12,0.39,871.00,7151.00,7290,20231201,-39.64,3925,20240805,12.10,6940,-36.60,20240129,3925,12.10,20240805,7120,-38.20,20231205,3925,12.10,20240805,3.68,N,014580,500,137 억,,436370,N,N,1,N,00,N
|
|
|
|
|
20241204,120257,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4345,-70,5,-1.59,413821280,95417,93.67,4320,4410,4305,5730,3095,4415,4336.87,1.58,0,-9076,4501,4457,4391,4347,4281,4480,4370,138,1315,500,3260,5,1,27583100,1198,4.99,0.61,12,0.35,871.00,7151.00,7290,20231201,-40.40,3925,20240805,10.70,6940,-37.39,20240129,3925,10.70,20240805,7120,-38.97,20231205,3925,10.70,20240805,3.68,N,014580,500,137 억,,436370,N,N,1,N,00,N
|
|
|
|
|
20241204,110252,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4320,-95,5,-2.15,305754730,70395,69.11,4320,4410,4310,5730,3095,4415,4343.29,1.58,0,-4793,4501,4457,4391,4347,4281,4480,4370,138,1315,500,3260,5,1,27583100,1192,4.96,0.60,12,0.26,871.00,7151.00,7290,20231201,-40.74,3925,20240805,10.06,6940,-37.75,20240129,3925,10.06,20240805,7120,-39.33,20231205,3925,10.06,20240805,3.68,N,014580,500,137 억,,436370,N,N,1,N,00,N
|
|
|
|
|
20241204,100253,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4345,-70,5,-1.59,255072335,58697,57.62,4320,4410,4310,5730,3095,4415,4345.43,1.58,0,-1984,4501,4457,4391,4347,4281,4480,4370,138,1315,500,3260,5,1,27583100,1198,4.99,0.61,12,0.21,871.00,7151.00,7290,20231201,-40.40,3925,20240805,10.70,6940,-37.39,20240129,3925,10.70,20240805,7120,-38.97,20231205,3925,10.70,20240805,3.68,N,014580,500,137 억,,436370,N,N,1,N,00,N
|
|
|
|
|
20241204,090257,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4335,-80,5,-1.81,37374155,8632,8.47,4320,4365,4320,5730,3095,4415,4328.44,1.58,0,732,4501,4457,4391,4347,4281,4480,4370,138,1315,500,3260,5,1,27583100,1196,4.98,0.61,12,0.03,871.00,7151.00,7290,20231201,-40.53,3925,20240805,10.45,6940,-37.54,20240129,3925,10.45,20240805,7120,-39.12,20231205,3925,10.45,20240805,3.68,N,014580,500,137 억,,436370,N,N,1,N,00,N
|
2024-12-03 18:14:28 +09:00
|
|
|
20241203,160314,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4415,25,2,0.57,445804775,101483,83.49,4325,4435,4325,5700,3075,4390,4392.90,1.50,0,20286,4526,4457,4411,4342,4296,4435,4320,138,1310,500,3240,5,1,27583100,1218,5.07,0.62,12,0.37,871.00,7151.00,7290,20231201,-39.44,3925,20240805,12.48,6940,-36.38,20240129,3925,12.48,20240805,7120,-37.99,20231205,3925,12.48,20240805,3.72,N,014580,500,137 억,,414802,N,N,1,N,00,N
|
|
|
|
|
20241203,150316,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4410,20,2,0.46,415341670,94567,77.80,4325,4435,4325,5700,3075,4390,4392.04,1.50,0,19871,4526,4457,4411,4342,4296,4435,4320,138,1310,500,3240,5,1,27583100,1216,5.06,0.62,12,0.34,871.00,7151.00,7290,20231201,-39.51,3925,20240805,12.36,6940,-36.46,20240129,3925,12.36,20240805,7120,-38.06,20231205,3925,12.36,20240805,3.72,N,014580,500,137 억,,414802,N,N,0,N,00,N
|
|
|
|
|
20241203,140311,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4400,10,2,0.23,354920655,80823,66.49,4325,4435,4325,5700,3075,4390,4391.33,1.50,0,13956,4526,4457,4411,4342,4296,4435,4320,138,1310,500,3240,5,1,27583100,1214,5.05,0.62,12,0.29,871.00,7151.00,7290,20231201,-39.64,3925,20240805,12.10,6940,-36.60,20240129,3925,12.10,20240805,7120,-38.20,20231205,3925,12.10,20240805,3.72,N,014580,500,137 억,,414802,N,N,0,N,00,N
|
|
|
|
|
20241203,130309,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4415,25,2,0.57,309454385,70487,57.99,4325,4435,4325,5700,3075,4390,4390.23,1.50,0,7561,4526,4457,4411,4342,4296,4435,4320,138,1310,500,3240,5,1,27583100,1218,5.07,0.62,12,0.26,871.00,7151.00,7290,20231201,-39.44,3925,20240805,12.48,6940,-36.38,20240129,3925,12.48,20240805,7120,-37.99,20231205,3925,12.48,20240805,3.72,N,014580,500,137 억,,414802,N,N,0,N,00,N
|
|
|
|
|
20241203,120320,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4425,35,2,0.80,276253725,62938,51.78,4325,4435,4325,5700,3075,4390,4389.30,1.50,0,7056,4526,4457,4411,4342,4296,4435,4320,138,1310,500,3240,5,1,27583100,1221,5.08,0.62,12,0.23,871.00,7151.00,7290,20231201,-39.30,3925,20240805,12.74,6940,-36.24,20240129,3925,12.74,20240805,7120,-37.85,20231205,3925,12.74,20240805,3.72,N,014580,500,137 억,,414802,N,N,0,N,00,N
|
|
|
|
|
20241203,110308,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4410,20,2,0.46,249905880,56976,46.87,4325,4435,4325,5700,3075,4390,4386.16,1.50,0,6798,4526,4457,4411,4342,4296,4435,4320,138,1310,500,3240,5,1,27583100,1216,5.06,0.62,12,0.21,871.00,7151.00,7290,20231201,-39.51,3925,20240805,12.36,6940,-36.46,20240129,3925,12.36,20240805,7120,-38.06,20231205,3925,12.36,20240805,3.72,N,014580,500,137 억,,414802,N,N,0,N,00,N
|
|
|
|
|
20241203,100302,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4420,30,2,0.68,149772365,34186,28.12,4325,4435,4325,5700,3075,4390,4381.10,1.50,0,7272,4526,4457,4411,4342,4296,4435,4320,138,1310,500,3240,5,1,27583100,1219,5.07,0.62,12,0.12,871.00,7151.00,7290,20231201,-39.37,3925,20240805,12.61,6940,-36.31,20240129,3925,12.61,20240805,7120,-37.92,20231205,3925,12.61,20240805,3.72,N,014580,500,137 억,,414802,N,N,0,N,00,N
|
|
|
|
|
20241203,090302,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4400,10,2,0.23,46811760,10800,8.89,4325,4405,4325,5700,3075,4390,4334.42,1.50,0,1233,4526,4457,4411,4342,4296,4435,4320,138,1310,500,3240,5,1,27583100,1214,5.05,0.62,12,0.04,871.00,7151.00,7290,20231201,-39.64,3925,20240805,12.10,6940,-36.60,20240129,3925,12.10,20240805,7120,-38.20,20231205,3925,12.10,20240805,3.72,N,014580,500,137 억,,414802,N,N,0,N,00,N
|
2024-12-02 18:12:38 +09:00
|
|
|
20241202,160254,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4390,-50,5,-1.13,516946230,117642,41.56,4475,4480,4365,5770,3110,4440,4394.35,1.56,0,-10832,4633,4536,4468,4371,4303,4502,4337,138,1330,500,3280,5,1,27583100,1211,5.04,0.61,12,0.43,871.00,7151.00,7290,20231201,-39.78,3925,20240805,11.85,6940,-36.74,20240129,3925,11.85,20240805,7120,-38.34,20231205,3925,11.85,20240805,3.57,N,014580,500,137 억,,431260,N,N,0,N,00,N
|
|
|
|
|
20241202,150315,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4405,-35,5,-0.79,478797915,108964,38.50,4475,4480,4365,5770,3110,4440,4394.09,1.56,0,-10090,4633,4536,4468,4371,4303,4502,4337,138,1330,500,3280,5,1,27583100,1215,5.06,0.62,12,0.40,871.00,7151.00,7290,20231201,-39.57,3925,20240805,12.23,6940,-36.53,20240129,3925,12.23,20240805,7120,-38.13,20231205,3925,12.23,20240805,3.57,N,014580,500,137 억,,431260,N,N,0,N,00,N
|
|
|
|
|
20241202,140304,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4375,-65,5,-1.46,462124630,105170,37.16,4475,4480,4365,5770,3110,4440,4394.07,1.56,0,-9571,4633,4536,4468,4371,4303,4502,4337,138,1330,500,3280,5,1,27583100,1207,5.02,0.61,12,0.38,871.00,7151.00,7290,20231201,-39.99,3925,20240805,11.46,6940,-36.96,20240129,3925,11.46,20240805,7120,-38.55,20231205,3925,11.46,20240805,3.57,N,014580,500,137 억,,431260,N,N,0,N,00,N
|
|
|
|
|
20241202,130309,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4375,-65,5,-1.46,397484440,90437,31.95,4475,4480,4365,5770,3110,4440,4395.15,1.56,0,-10273,4633,4536,4468,4371,4303,4502,4337,138,1330,500,3280,5,1,27583100,1207,5.02,0.61,12,0.33,871.00,7151.00,7290,20231201,-39.99,3925,20240805,11.46,6940,-36.96,20240129,3925,11.46,20240805,7120,-38.55,20231205,3925,11.46,20240805,3.57,N,014580,500,137 억,,431260,N,N,0,N,00,N
|
|
|
|
|
20241202,120310,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4380,-60,5,-1.35,333039130,75694,26.74,4475,4480,4375,5770,3110,4440,4399.81,1.56,0,-8433,4633,4536,4468,4371,4303,4502,4337,138,1330,500,3280,5,1,27583100,1208,5.03,0.61,12,0.27,871.00,7151.00,7290,20231201,-39.92,3925,20240805,11.59,6940,-36.89,20240129,3925,11.59,20240805,7120,-38.48,20231205,3925,11.59,20240805,3.57,N,014580,500,137 억,,431260,N,N,0,N,00,N
|
|
|
|
|
20241202,110257,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4385,-55,5,-1.24,288368955,65501,23.14,4475,4480,4375,5770,3110,4440,4402.51,1.56,0,-4547,4633,4536,4468,4371,4303,4502,4337,138,1330,500,3280,5,1,27583100,1210,5.03,0.61,12,0.24,871.00,7151.00,7290,20231201,-39.85,3925,20240805,11.72,6940,-36.82,20240129,3925,11.72,20240805,7120,-38.41,20231205,3925,11.72,20240805,3.57,N,014580,500,137 억,,431260,N,N,0,N,00,N
|
|
|
|
|
20241202,100255,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4400,-40,5,-0.90,202924615,46004,16.25,4475,4480,4380,5770,3110,4440,4411.02,1.56,0,-4407,4633,4536,4468,4371,4303,4502,4337,138,1330,500,3280,5,1,27583100,1214,5.05,0.62,12,0.17,871.00,7151.00,7290,20231201,-39.64,3925,20240805,12.10,6940,-36.60,20240129,3925,12.10,20240805,7120,-38.20,20231205,3925,12.10,20240805,3.57,N,014580,500,137 억,,431260,N,N,0,N,00,N
|
|
|
|
|
20241202,090256,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4445,5,2,0.11,38711800,8673,3.06,4475,4480,4440,5770,3110,4440,4463.48,1.56,0,-448,4633,4536,4468,4371,4303,4502,4337,138,1330,500,3280,5,1,27583100,1226,5.10,0.62,12,0.03,871.00,7151.00,7290,20231201,-39.03,3925,20240805,13.25,6940,-35.95,20240129,3925,13.25,20240805,7120,-37.57,20231205,3925,13.25,20240805,3.57,N,014580,500,137 억,,431260,N,N,0,N,00,N
|
