KissMeData/004980/price/prices-20241201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

ened 61b7199ccb Add accumulated files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160207	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	7450	-90	5	-1.19	116703880	15635	52.45	7500	7530	7440	9800	5280	7540	7464.60	5.34	-76996	-2725	7886	7712	7596	7422	7306	7655	7365	1248	2260	5000	5880	10	1	24516073	1826	2.82	0.35	12	0.06	2642.00	21113.00	10000	20240605	-25.50	6850	20241209	8.76	10000	-25.50	20240605	6850	8.76	20241209	10000	-25.50	20240605	6850	8.76	20241209	1.23	N	004980	5000	1248 억	1309312	N	N	0	N	N
3	20241231	150207	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	7450	-90	5	-1.19	116703880	15635	52.45	7500	7530	7440	9800	5280	7540	7464.60	5.34	-76996	-2725	7886	7712	7596	7422	7306	7655	7365	1248	2260	5000	5880	10	1	24516073	1826	2.82	0.35	12	0.06	2642.00	21113.00	10000	20240605	-25.50	6850	20241209	8.76	10000	-25.50	20240605	6850	8.76	20241209	10000	-25.50	20240605	6850	8.76	20241209	1.23	N	004980	5000	1248 억	1309312	N	N	0	N	N
4	20241231	140207	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	7450	-90	5	-1.19	116703880	15635	52.45	7500	7530	7440	9800	5280	7540	7464.60	5.34	-76996	-2725	7886	7712	7596	7422	7306	7655	7365	1248	2260	5000	5880	10	1	24516073	1826	2.82	0.35	12	0.06	2642.00	21113.00	10000	20240605	-25.50	6850	20241209	8.76	10000	-25.50	20240605	6850	8.76	20241209	10000	-25.50	20240605	6850	8.76	20241209	1.23	N	004980	5000	1248 억	1309312	N	N	0	N	N
5	20241231	130207	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	7450	-90	5	-1.19	116703880	15635	52.45	7500	7530	7440	9800	5280	7540	7464.60	5.34	-76996	-2725	7886	7712	7596	7422	7306	7655	7365	1248	2260	5000	5880	10	1	24516073	1826	2.82	0.35	12	0.06	2642.00	21113.00	10000	20240605	-25.50	6850	20241209	8.76	10000	-25.50	20240605	6850	8.76	20241209	10000	-25.50	20240605	6850	8.76	20241209	1.23	N	004980	5000	1248 억	1309312	N	N	0	N	N
6	20241231	120207	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	7450	-90	5	-1.19	116703880	15635	52.45	7500	7530	7440	9800	5280	7540	7464.60	5.34	-76996	-2725	7886	7712	7596	7422	7306	7655	7365	1248	2260	5000	5880	10	1	24516073	1826	2.82	0.35	12	0.06	2642.00	21113.00	10000	20240605	-25.50	6850	20241209	8.76	10000	-25.50	20240605	6850	8.76	20241209	10000	-25.50	20240605	6850	8.76	20241209	1.23	N	004980	5000	1248 억	1309312	N	N	0	N	N
7	20241231	110206	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	7450	-90	5	-1.19	116703880	15635	52.45	7500	7530	7440	9800	5280	7540	7464.60	5.34	-76996	-2725	7886	7712	7596	7422	7306	7655	7365	1248	2260	5000	5880	10	1	24516073	1826	2.82	0.35	12	0.06	2642.00	21113.00	10000	20240605	-25.50	6850	20241209	8.76	10000	-25.50	20240605	6850	8.76	20241209	10000	-25.50	20240605	6850	8.76	20241209	1.23	N	004980	5000	1248 억	1309312	N	N	0	N	N
8	20241231	100208	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	7450	-90	5	-1.19	116703880	15635	52.45	7500	7530	7440	9800	5280	7540	7464.60	5.34	-76996	-2725	7886	7712	7596	7422	7306	7655	7365	1248	2260	5000	5880	10	1	24516073	1826	2.82	0.35	12	0.06	2642.00	21113.00	10000	20240605	-25.50	6850	20241209	8.76	10000	-25.50	20240605	6850	8.76	20241209	10000	-25.50	20240605	6850	8.76	20241209	1.23	N	004980	5000	1248 억	1309312	N	N	0	N	N
9	20241231	090208	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	7450	-90	5	-1.19	116703880	15635	52.45	7500	7530	7440	9800	5280	7540	7464.60	5.34	-76996	-2725	7886	7712	7596	7422	7306	7655	7365	1248	2260	5000	5880	10	1	24516073	1826	2.82	0.35	12	0.06	2642.00	21113.00	10000	20240605	-25.50	6850	20241209	8.76	10000	-25.50	20240605	6850	8.76	20241209	10000	-25.50	20240605	6850	8.76	20241209	1.23	N	004980	5000	1248 억	1309312	N	N	0	N	N
10	20241230	160205	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	7450	-90	5	-1.19	116238610	15572	52.23	7500	7530	7440	9800	5280	7540	7464.60	5.65	0	-2725	7886	7712	7596	7422	7306	7655	7365	1248	2260	5000	5880	10	1	24516073	1826	2.82	0.35	12	0.06	2642.00	21113.00	10000	20240605	-25.50	6850	20241209	8.76	10000	-25.50	20240605	6850	8.76	20241209	10000	-25.50	20240605	6850	8.76	20241209	1.23	N	004980	5000	1248 억	1386308	N	N	0	N	N
11	20241230	150207	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	7460	-80	5	-1.06	98288380	13162	44.15	7500	7530	7440	9800	5280	7540	7467.59	5.65	0	-1942	7886	7712	7596	7422	7306	7655	7365	1248	2260	5000	5880	10	1	24516073	1829	2.82	0.35	12	0.05	2642.00	21113.00	10000	20240605	-25.40	6850	20241209	8.91	10000	-25.40	20240605	6850	8.91	20241209	10000	-25.40	20240605	6850	8.91	20241209	1.23	N	004980	5000	1248 억	1386308	N	N	0	N	N
12	20241230	140207	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	7480	-60	5	-0.80	80406680	10766	36.11	7500	7530	7440	9800	5280	7540	7468.58	5.65	0	-1321	7886	7712	7596	7422	7306	7655	7365	1248	2260	5000	5880	10	1	24516073	1834	2.83	0.35	12	0.04	2642.00	21113.00	10000	20240605	-25.20	6850	20241209	9.20	10000	-25.20	20240605	6850	9.20	20241209	10000	-25.20	20240605	6850	9.20	20241209	1.23	N	004980	5000	1248 억	1386308	N	N	0	N	N
13	20241230	130207	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	7460	-80	5	-1.06	64046350	8576	28.77	7500	7530	7440	9800	5280	7540	7468.09	5.65	0	-109	7886	7712	7596	7422	7306	7655	7365	1248	2260	5000	5880	10	1	24516073	1829	2.82	0.35	12	0.03	2642.00	21113.00	10000	20240605	-25.40	6850	20241209	8.91	10000	-25.40	20240605	6850	8.91	20241209	10000	-25.40	20240605	6850	8.91	20241209	1.23	N	004980	5000	1248 억	1386308	N	N	0	N	N
14	20241230	120207	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	7490	-50	5	-0.66	44255550	5926	19.88	7500	7530	7440	9800	5280	7540	7468.03	5.65	0	-27	7886	7712	7596	7422	7306	7655	7365	1248	2260	5000	5880	10	1	24516073	1836	2.83	0.35	12	0.02	2642.00	21113.00	10000	20240605	-25.10	6850	20241209	9.34	10000	-25.10	20240605	6850	9.34	20241209	10000	-25.10	20240605	6850	9.34	20241209	1.23	N	004980	5000	1248 억	1386308	N	N	0	N	N
15	20241230	110207	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	7490	-50	5	-0.66	42406420	5679	19.05	7500	7530	7440	9800	5280	7540	7467.23	5.65	0	73	7886	7712	7596	7422	7306	7655	7365	1248	2260	5000	5880	10	1	24516073	1836	2.83	0.35	12	0.02	2642.00	21113.00	10000	20240605	-25.10	6850	20241209	9.34	10000	-25.10	20240605	6850	9.34	20241209	10000	-25.10	20240605	6850	9.34	20241209	1.23	N	004980	5000	1248 억	1386308	N	N	0	N	N
16	20241230	100207	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	7490	-50	5	-0.66	31674510	4243	14.23	7500	7530	7440	9800	5280	7540	7465.12	5.65	0	663	7886	7712	7596	7422	7306	7655	7365	1248	2260	5000	5880	10	1	24516073	1836	2.83	0.35	12	0.02	2642.00	21113.00	10000	20240605	-25.10	6850	20241209	9.34	10000	-25.10	20240605	6850	9.34	20241209	10000	-25.10	20240605	6850	9.34	20241209	1.23	N	004980	5000	1248 억	1386308	N	N	0	N	N
17	20241230	090208	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	7530	-10	5	-0.13	1204750	161	0.54	7500	7530	7470	9800	5280	7540	7482.92	5.65	0	-119	7886	7712	7596	7422	7306	7655	7365	1248	2260	5000	5880	10	1	24516073	1846	2.85	0.36	12	0.00	2642.00	21113.00	10000	20240605	-24.70	6850	20241209	9.93	10000	-24.70	20240605	6850	9.93	20241209	10000	-24.70	20240605	6850	9.93	20241209	1.23	N	004980	5000	1248 억	1386308	N	N	0	N	N
18	20241227	160206	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7540	-260	5	-3.33	224889550	29812	57.96	7640	7770	7480	10140	5460	7800	7543.56	5.71	0	-12467	7920	7860	7760	7700	7600	7890	7730	1248	2340	5000	6080	10	1	24516073	1849	2.85	0.36	12	0.12	2642.00	21113.00	10000	20240605	-24.60	6850	20241209	10.07	10000	-24.60	20240605	6850	10.07	20241209	10000	-24.60	20240605	6850	10.07	20241209	1.25	N	004980	5000	1248 억	1399165	N	N	0	N	N
19	20241227	150205	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7500	-300	5	-3.85	216010220	28631	55.67	7640	7770	7480	10140	5460	7800	7544.56	5.71	0	-12194	7920	7860	7760	7700	7600	7890	7730	1248	2340	5000	6080	10	1	24516073	1839	2.84	0.36	12	0.12	2642.00	21113.00	10000	20240605	-25.00	6850	20241209	9.49	10000	-25.00	20240605	6850	9.49	20241209	10000	-25.00	20240605	6850	9.49	20241209	1.25	N	004980	5000	1248 억	1399165	N	N	0	N	N
20	20241227	140208	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7540	-260	5	-3.33	151678830	20065	39.01	7640	7770	7500	10140	5460	7800	7559.28	5.71	0	-9619	7920	7860	7760	7700	7600	7890	7730	1248	2340	5000	6080	10	1	24516073	1849	2.85	0.36	12	0.08	2642.00	21113.00	10000	20240605	-24.60	6850	20241209	10.07	10000	-24.60	20240605	6850	10.07	20241209	10000	-24.60	20240605	6850	10.07	20241209	1.25	N	004980	5000	1248 억	1399165	N	N	0	N	N
21	20241227	130207	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7520	-280	5	-3.59	149832860	19820	38.53	7640	7770	7500	10140	5460	7800	7559.58	5.71	0	-9463	7920	7860	7760	7700	7600	7890	7730	1248	2340	5000	6080	10	1	24516073	1844	2.85	0.36	12	0.08	2642.00	21113.00	10000	20240605	-24.80	6850	20241209	9.78	10000	-24.80	20240605	6850	9.78	20241209	10000	-24.80	20240605	6850	9.78	20241209	1.25	N	004980	5000	1248 억	1399165	N	N	0	N	N
22	20241227	120205	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7520	-280	5	-3.59	144850170	19159	37.25	7640	7770	7500	10140	5460	7800	7560.32	5.71	0	-8957	7920	7860	7760	7700	7600	7890	7730	1248	2340	5000	6080	10	1	24516073	1844	2.85	0.36	12	0.08	2642.00	21113.00	10000	20240605	-24.80	6850	20241209	9.78	10000	-24.80	20240605	6850	9.78	20241209	10000	-24.80	20240605	6850	9.78	20241209	1.25	N	004980	5000	1248 억	1399165	N	N	0	N	N
23	20241227	110206	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7540	-260	5	-3.33	110637230	14610	28.41	7640	7770	7500	10140	5460	7800	7572.58	5.71	0	-6207	7920	7860	7760	7700	7600	7890	7730	1248	2340	5000	6080	10	1	24516073	1849	2.85	0.36	12	0.06	2642.00	21113.00	10000	20240605	-24.60	6850	20241209	10.07	10000	-24.60	20240605	6850	10.07	20241209	10000	-24.60	20240605	6850	10.07	20241209	1.25	N	004980	5000	1248 억	1399165	N	N	0	N	N
24	20241227	100206	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7540	-260	5	-3.33	72106850	9500	18.47	7640	7770	7500	10140	5460	7800	7590.02	5.71	0	-3206	7920	7860	7760	7700	7600	7890	7730	1248	2340	5000	6080	10	1	24516073	1849	2.85	0.36	12	0.04	2642.00	21113.00	10000	20240605	-24.60	6850	20241209	10.07	10000	-24.60	20240605	6850	10.07	20241209	10000	-24.60	20240605	6850	10.07	20241209	1.25	N	004980	5000	1248 억	1399165	N	N	0	N	N
25	20241227	090208	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7660	-140	5	-1.79	11969500	1559	3.03	7640	7770	7640	10140	5460	7800	7677.05	5.71	0	1079	7920	7860	7760	7700	7600	7890	7730	1248	2340	5000	6080	10	1	24516073	1878	2.90	0.36	12	0.01	2642.00	21113.00	10000	20240605	-23.40	6850	20241209	11.82	10000	-23.40	20240605	6850	11.82	20241209	10000	-23.40	20240605	6850	11.82	20241209	1.25	N	004980	5000	1248 억	1399165	N	N	0	N	N
26	20241226	160205	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7800	100	2	1.30	398131340	51321	161.88	7690	7820	7660	10010	5390	7700	7757.66	5.70	0	2441	7786	7742	7696	7652	7606	7765	7675	1248	2310	5000	6000	10	1	24516073	1912	2.95	0.37	12	0.21	2642.00	21113.00	10000	20240605	-22.00	6850	20241209	13.87	10000	-22.00	20240605	6850	13.87	20241209	10000	-22.00	20240605	6850	13.87	20241209	1.25	N	004980	5000	1248 억	1396965	N	N	0	N	N
27	20241226	150205	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7790	90	2	1.17	345619430	44597	140.67	7690	7810	7660	10010	5390	7700	7749.84	5.70	0	2855	7786	7742	7696	7652	7606	7765	7675	1248	2310	5000	6000	10	1	24516073	1910	2.95	0.37	12	0.18	2642.00	21113.00	10000	20240605	-22.10	6850	20241209	13.72	10000	-22.10	20240605	6850	13.72	20241209	10000	-22.10	20240605	6850	13.72	20241209	1.25	N	004980	5000	1248 억	1396965	N	N	0	N	N
28	20241226	140205	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7760	60	2	0.78	214988620	27827	87.77	7690	7790	7660	10010	5390	7700	7725.90	5.70	0	-2102	7786	7742	7696	7652	7606	7765	7675	1248	2310	5000	6000	10	1	24516073	1902	2.94	0.37	12	0.11	2642.00	21113.00	10000	20240605	-22.40	6850	20241209	13.28	10000	-22.40	20240605	6850	13.28	20241209	10000	-22.40	20240605	6850	13.28	20241209	1.25	N	004980	5000	1248 억	1396965	N	N	0	N	N
29	20241226	130206	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7780	80	2	1.04	175235100	22708	71.63	7690	7790	7660	10010	5390	7700	7716.89	5.70	0	-818	7786	7742	7696	7652	7606	7765	7675	1248	2310	5000	6000	10	1	24516073	1907	2.94	0.37	12	0.09	2642.00	21113.00	10000	20240605	-22.20	6850	20241209	13.58	10000	-22.20	20240605	6850	13.58	20241209	10000	-22.20	20240605	6850	13.58	20241209	1.25	N	004980	5000	1248 억	1396965	N	N	0	N	N
30	20241226	120206	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7750	50	2	0.65	154302090	20012	63.12	7690	7770	7660	10010	5390	7700	7710.48	5.70	0	-2103	7786	7742	7696	7652	7606	7765	7675	1248	2310	5000	6000	10	1	24516073	1900	2.93	0.37	12	0.08	2642.00	21113.00	10000	20240605	-22.50	6850	20241209	13.14	10000	-22.50	20240605	6850	13.14	20241209	10000	-22.50	20240605	6850	13.14	20241209	1.25	N	004980	5000	1248 억	1396965	N	N	0	N	N
31	20241226	110205	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7710	10	2	0.13	80555580	10469	33.02	7690	7740	7660	10010	5390	7700	7694.68	5.70	0	-1867	7786	7742	7696	7652	7606	7765	7675	1248	2310	5000	6000	10	1	24516073	1890	2.92	0.37	12	0.04	2642.00	21113.00	10000	20240605	-22.90	6850	20241209	12.55	10000	-22.90	20240605	6850	12.55	20241209	10000	-22.90	20240605	6850	12.55	20241209	1.25	N	004980	5000	1248 억	1396965	N	N	0	N	N
32	20241226	100205	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7710	10	2	0.13	54869930	7139	22.52	7690	7730	7660	10010	5390	7700	7685.94	5.70	0	-1265	7786	7742	7696	7652	7606	7765	7675	1248	2310	5000	6000	10	1	24516073	1890	2.92	0.37	12	0.03	2642.00	21113.00	10000	20240605	-22.90	6850	20241209	12.55	10000	-22.90	20240605	6850	12.55	20241209	10000	-22.90	20240605	6850	12.55	20241209	1.25	N	004980	5000	1248 억	1396965	N	N	0	N	N
33	20241226	090205	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7700	0	3	0.00	754320	98	0.31	7690	7700	7690	10010	5390	7700	7697.14	5.70	0	-4	7786	7742	7696	7652	7606	7765	7675	1248	2310	5000	6000	10	1	24516073	1888	2.91	0.36	12	0.00	2642.00	21113.00	10000	20240605	-23.00	6850	20241209	12.41	10000	-23.00	20240605	6850	12.41	20241209	10000	-23.00	20240605	6850	12.41	20241209	1.25	N	004980	5000	1248 억	1396965	N	N	0	N	N
34	20241224	160206	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7700	40	2	0.52	242465330	31503	191.45	7660	7740	7650	9950	5370	7660	7696.58	5.70	0	315	7766	7712	7656	7602	7546	7740	7630	1248	2290	5000	5970	10	1	24516073	1888	2.91	0.36	12	0.13	2642.00	21113.00	10000	20240605	-23.00	6850	20241209	12.41	10000	-23.00	20240605	6850	12.41	20241209	10000	-23.00	20240605	6850	12.41	20241209	1.24	N	004980	5000	1248 억	1396675	N	N	26	N	N
35	20241224	150205	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7700	40	2	0.52	234424780	30458	185.10	7660	7740	7650	9950	5370	7660	7696.66	5.70	0	-110	7766	7712	7656	7602	7546	7740	7630	1248	2290	5000	5970	10	1	24516073	1888	2.91	0.36	12	0.12	2642.00	21113.00	10000	20240605	-23.00	6850	20241209	12.41	10000	-23.00	20240605	6850	12.41	20241209	10000	-23.00	20240605	6850	12.41	20241209	1.24	N	004980	5000	1248 억	1396675	N	N	26	N	N
36	20241224	140204	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7660	0	3	0.00	109488580	14259	86.65	7660	7730	7650	9950	5370	7660	7678.56	5.70	0	625	7766	7712	7656	7602	7546	7740	7630	1248	2290	5000	5970	10	1	24516073	1878	2.90	0.36	12	0.06	2642.00	21113.00	10000	20240605	-23.40	6850	20241209	11.82	10000	-23.40	20240605	6850	11.82	20241209	10000	-23.40	20240605	6850	11.82	20241209	1.24	N	004980	5000	1248 억	1396675	N	N	26	N	N
37	20241224	130205	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7680	20	2	0.26	89572220	11659	70.85	7660	7730	7660	9950	5370	7660	7682.67	5.70	0	1216	7766	7712	7656	7602	7546	7740	7630	1248	2290	5000	5970	10	1	24516073	1883	2.91	0.36	12	0.05	2642.00	21113.00	10000	20240605	-23.20	6850	20241209	12.12	10000	-23.20	20240605	6850	12.12	20241209	10000	-23.20	20240605	6850	12.12	20241209	1.24	N	004980	5000	1248 억	1396675	N	N	26	N	N
38	20241224	120205	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7700	40	2	0.52	87736280	11420	69.40	7660	7730	7660	9950	5370	7660	7682.69	5.70	0	1431	7766	7712	7656	7602	7546	7740	7630	1248	2290	5000	5970	10	1	24516073	1888	2.91	0.36	12	0.05	2642.00	21113.00	10000	20240605	-23.00	6850	20241209	12.41	10000	-23.00	20240605	6850	12.41	20241209	10000	-23.00	20240605	6850	12.41	20241209	1.24	N	004980	5000	1248 억	1396675	N	N	26	N	N
39	20241224	110206	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7680	20	2	0.26	86645920	11278	68.54	7660	7730	7660	9950	5370	7660	7682.74	5.70	0	1434	7766	7712	7656	7602	7546	7740	7630	1248	2290	5000	5970	10	1	24516073	1883	2.91	0.36	12	0.05	2642.00	21113.00	10000	20240605	-23.20	6850	20241209	12.12	10000	-23.20	20240605	6850	12.12	20241209	10000	-23.20	20240605	6850	12.12	20241209	1.24	N	004980	5000	1248 억	1396675	N	N	26	N	N
40	20241224	100205	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7710	50	2	0.65	57086710	7425	45.12	7660	7730	7660	9950	5370	7660	7688.45	5.70	0	1593	7766	7712	7656	7602	7546	7740	7630	1248	2290	5000	5970	10	1	24516073	1890	2.92	0.37	12	0.03	2642.00	21113.00	10000	20240605	-22.90	6850	20241209	12.55	10000	-22.90	20240605	6850	12.55	20241209	10000	-22.90	20240605	6850	12.55	20241209	1.24	N	004980	5000	1248 억	1396675	N	N	26	N	N
41	20241224	090206	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7690	30	2	0.39	330380	43	0.26	7660	7690	7660	9950	5370	7660	7683.26	5.70	0	40	7766	7712	7656	7602	7546	7740	7630	1248	2290	5000	5970	10	1	24516073	1885	2.91	0.36	12	0.00	2642.00	21113.00	10000	20240605	-23.10	6850	20241209	12.26	10000	-23.10	20240605	6850	12.26	20241209	10000	-23.10	20240605	6850	12.26	20241209	1.24	N	004980	5000	1248 억	1396675	N	N	26	N	N
42	20241223	160204	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7660	20	2	0.26	122713200	16003	46.78	7620	7710	7600	9930	5350	7640	7668.14	5.70	0	-985	7773	7706	7633	7566	7493	7740	7600	1248	2290	5000	5950	10	1	24516073	1878	2.90	0.36	12	0.07	2642.00	21113.00	10000	20240605	-23.40	6850	20241209	11.82	10000	-23.40	20240605	6850	11.82	20241209	10000	-23.40	20240605	6850	11.82	20241209	1.26	N	004980	5000	1248 억	1398576	N	N	26	N	N
43	20241223	150205	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7680	40	2	0.52	113943050	14858	43.43	7620	7710	7600	9930	5350	7640	7668.80	5.70	0	-994	7773	7706	7633	7566	7493	7740	7600	1248	2290	5000	5950	10	1	24516073	1883	2.91	0.36	12	0.06	2642.00	21113.00	10000	20240605	-23.20	6850	20241209	12.12	10000	-23.20	20240605	6850	12.12	20241209	10000	-23.20	20240605	6850	12.12	20241209	1.26	N	004980	5000	1248 억	1398576	N	N	4	N	N
44	20241223	140204	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7680	40	2	0.52	97988100	12778	37.35	7620	7710	7600	9930	5350	7640	7668.50	5.70	0	-1701	7773	7706	7633	7566	7493	7740	7600	1248	2290	5000	5950	10	1	24516073	1883	2.91	0.36	12	0.05	2642.00	21113.00	10000	20240605	-23.20	6850	20241209	12.12	10000	-23.20	20240605	6850	12.12	20241209	10000	-23.20	20240605	6850	12.12	20241209	1.26	N	004980	5000	1248 억	1398576	N	N	4	N	N
45	20241223	130205	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7670	30	2	0.39	84217560	10982	32.10	7620	7710	7600	9930	5350	7640	7668.69	5.70	0	-2573	7773	7706	7633	7566	7493	7740	7600	1248	2290	5000	5950	10	1	24516073	1880	2.90	0.36	12	0.04	2642.00	21113.00	10000	20240605	-23.30	6850	20241209	11.97	10000	-23.30	20240605	6850	11.97	20241209	10000	-23.30	20240605	6850	11.97	20241209	1.26	N	004980	5000	1248 억	1398576	N	N	4	N	N
46	20241223	120205	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7680	40	2	0.52	83282340	10860	31.74	7620	7710	7600	9930	5350	7640	7668.72	5.70	0	-2527	7773	7706	7633	7566	7493	7740	7600	1248	2290	5000	5950	10	1	24516073	1883	2.91	0.36	12	0.04	2642.00	21113.00	10000	20240605	-23.20	6850	20241209	12.12	10000	-23.20	20240605	6850	12.12	20241209	10000	-23.20	20240605	6850	12.12	20241209	1.26	N	004980	5000	1248 억	1398576	N	N	4	N	N
47	20241223	110205	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7620	-20	5	-0.26	75009730	9781	28.59	7620	7710	7600	9930	5350	7640	7668.92	5.70	0	-1505	7773	7706	7633	7566	7493	7740	7600	1248	2290	5000	5950	10	1	24516073	1868	2.88	0.36	12	0.04	2642.00	21113.00	10000	20240605	-23.80	6850	20241209	11.24	10000	-23.80	20240605	6850	11.24	20241209	10000	-23.80	20240605	6850	11.24	20241209	1.26	N	004980	5000	1248 억	1398576	N	N	4	N	N
48	20241223	100205	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7620	-20	5	-0.26	13565370	1778	5.20	7620	7700	7600	9930	5350	7640	7629.57	5.70	0	-799	7773	7706	7633	7566	7493	7740	7600	1248	2290	5000	5950	10	1	24516073	1868	2.88	0.36	12	0.01	2642.00	21113.00	10000	20240605	-23.80	6850	20241209	11.24	10000	-23.80	20240605	6850	11.24	20241209	10000	-23.80	20240605	6850	11.24	20241209	1.26	N	004980	5000	1248 억	1398576	N	N	4	N	N
49	20241223	090205	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7680	40	2	0.52	1658180	217	0.63	7620	7700	7620	9930	5350	7640	7641.38	5.70	0	-40	7773	7706	7633	7566	7493	7740	7600	1248	2290	5000	5950	10	1	24516073	1883	2.91	0.36	12	0.00	2642.00	21113.00	10000	20240605	-23.20	6850	20241209	12.12	10000	-23.20	20240605	6850	12.12	20241209	10000	-23.20	20240605	6850	12.12	20241209	1.26	N	004980	5000	1248 억	1398576	N	N	4	N	N
50	20241220	160204	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7640	-50	5	-0.65	260151520	34205	130.61	7620	7700	7560	9990	5390	7690	7605.66	5.73	0	-3629	7850	7770	7660	7580	7470	7810	7620	1248	2300	5000	5990	10	1	24516073	1873	2.89	0.36	12	0.14	2642.00	21113.00	10000	20240605	-23.60	6850	20241209	11.53	10000	-23.60	20240605	6850	11.53	20241209	10000	-23.60	20240605	6850	11.53	20241209	1.25	N	004980	5000	1248 억	1403845	N	N	4	N	N
51	20241220	150203	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7610	-80	5	-1.04	250035500	32880	125.55	7620	7700	7560	9990	5390	7690	7604.49	5.73	0	-4135	7850	7770	7660	7580	7470	7810	7620	1248	2300	5000	5990	10	1	24516073	1866	2.88	0.36	12	0.13	2642.00	21113.00	10000	20240605	-23.90	6850	20241209	11.09	10000	-23.90	20240605	6850	11.09	20241209	10000	-23.90	20240605	6850	11.09	20241209	1.25	N	004980	5000	1248 억	1403845	N	N	0	N	N
52	20241220	140204	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7610	-80	5	-1.04	201453950	26484	101.13	7620	7700	7560	9990	5390	7690	7606.63	5.73	0	-4097	7850	7770	7660	7580	7470	7810	7620	1248	2300	5000	5990	10	1	24516073	1866	2.88	0.36	12	0.11	2642.00	21113.00	10000	20240605	-23.90	6850	20241209	11.09	10000	-23.90	20240605	6850	11.09	20241209	10000	-23.90	20240605	6850	11.09	20241209	1.25	N	004980	5000	1248 억	1403845	N	N	0	N	N
53	20241220	130204	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7570	-120	5	-1.56	166123970	21834	83.37	7620	7700	7560	9990	5390	7690	7608.50	5.73	0	-2169	7850	7770	7660	7580	7470	7810	7620	1248	2300	5000	5990	10	1	24516073	1856	2.87	0.36	12	0.09	2642.00	21113.00	10000	20240605	-24.30	6850	20241209	10.51	10000	-24.30	20240605	6850	10.51	20241209	10000	-24.30	20240605	6850	10.51	20241209	1.25	N	004980	5000	1248 억	1403845	N	N	0	N	N
54	20241220	120203	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7610	-80	5	-1.04	132033540	17341	66.21	7620	7700	7560	9990	5390	7690	7613.95	5.73	0	-2072	7850	7770	7660	7580	7470	7810	7620	1248	2300	5000	5990	10	1	24516073	1866	2.88	0.36	12	0.07	2642.00	21113.00	10000	20240605	-23.90	6850	20241209	11.09	10000	-23.90	20240605	6850	11.09	20241209	10000	-23.90	20240605	6850	11.09	20241209	1.25	N	004980	5000	1248 억	1403845	N	N	0	N	N
55	20241220	110203	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7630	-60	5	-0.78	94117830	12360	47.20	7620	7700	7560	9990	5390	7690	7614.71	5.73	0	-3384	7850	7770	7660	7580	7470	7810	7620	1248	2300	5000	5990	10	1	24516073	1871	2.89	0.36	12	0.05	2642.00	21113.00	10000	20240605	-23.70	6850	20241209	11.39	10000	-23.70	20240605	6850	11.39	20241209	10000	-23.70	20240605	6850	11.39	20241209	1.25	N	004980	5000	1248 억	1403845	N	N	0	N	N
56	20241220	100203	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7630	-60	5	-0.78	66962010	8803	33.61	7620	7700	7560	9990	5390	7690	7606.73	5.73	0	-1393	7850	7770	7660	7580	7470	7810	7620	1248	2300	5000	5990	10	1	24516073	1871	2.89	0.36	12	0.04	2642.00	21113.00	10000	20240605	-23.70	6850	20241209	11.39	10000	-23.70	20240605	6850	11.39	20241209	10000	-23.70	20240605	6850	11.39	20241209	1.25	N	004980	5000	1248 억	1403845	N	N	0	N	N
57	20241220	090204	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7700	10	2	0.13	4696940	616	2.35	7620	7700	7620	9990	5390	7690	7624.90	5.73	0	34	7850	7770	7660	7580	7470	7810	7620	1248	2300	5000	5990	10	1	24516073	1888	2.91	0.36	12	0.00	2642.00	21113.00	10000	20240605	-23.00	6850	20241209	12.41	10000	-23.00	20240605	6850	12.41	20241209	10000	-23.00	20240605	6850	12.41	20241209	1.25	N	004980	5000	1248 억	1403845	N	N	0	N	N
58	20241219	160204	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7690	20	2	0.26	200424350	26188	88.78	7620	7740	7550	9970	5370	7670	7653.28	5.71	0	5012	7783	7726	7673	7616	7563	7700	7590	1248	2300	5000	5980	10	1	24516073	1885	2.91	0.36	12	0.11	2642.00	21113.00	10000	20240605	-23.10	6850	20241209	12.26	10000	-23.10	20240605	6850	12.26	20241209	10000	-23.10	20240605	6850	12.26	20241209	1.26	N	004980	5000	1248 억	1399263	N	N	19	N	N
59	20241219	150203	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7680	10	2	0.13	194885250	25467	86.33	7620	7740	7550	9970	5370	7670	7652.46	5.71	0	5586	7783	7726	7673	7616	7563	7700	7590	1248	2300	5000	5980	10	1	24516073	1883	2.91	0.36	12	0.10	2642.00	21113.00	10000	20240605	-23.20	6850	20241209	12.12	10000	-23.20	20240605	6850	12.12	20241209	10000	-23.20	20240605	6850	12.12	20241209	1.26	N	004980	5000	1248 억	1399263	N	N	19	N	N
60	20241219	140203	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7720	50	2	0.65	190158980	24851	84.24	7620	7740	7550	9970	5370	7670	7651.96	5.71	0	5587	7783	7726	7673	7616	7563	7700	7590	1248	2300	5000	5980	10	1	24516073	1893	2.92	0.37	12	0.10	2642.00	21113.00	10000	20240605	-22.80	6850	20241209	12.70	10000	-22.80	20240605	6850	12.70	20241209	10000	-22.80	20240605	6850	12.70	20241209	1.26	N	004980	5000	1248 억	1399263	N	N	19	N	N
61	20241219	130203	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7650	-20	5	-0.26	156836380	20521	69.57	7620	7740	7550	9970	5370	7670	7642.73	5.71	0	4905	7783	7726	7673	7616	7563	7700	7590	1248	2300	5000	5980	10	1	24516073	1875	2.90	0.36	12	0.08	2642.00	21113.00	10000	20240605	-23.50	6850	20241209	11.68	10000	-23.50	20240605	6850	11.68	20241209	10000	-23.50	20240605	6850	11.68	20241209	1.26	N	004980	5000	1248 억	1399263	N	N	19	N	N
62	20241219	120203	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7690	20	2	0.26	127501960	16664	56.49	7620	7740	7560	9970	5370	7670	7651.34	5.71	0	4993	7783	7726	7673	7616	7563	7700	7590	1248	2300	5000	5980	10	1	24516073	1885	2.91	0.36	12	0.07	2642.00	21113.00	10000	20240605	-23.10	6850	20241209	12.26	10000	-23.10	20240605	6850	12.26	20241209	10000	-23.10	20240605	6850	12.26	20241209	1.26	N	004980	5000	1248 억	1399263	N	N	19	N	N
63	20241219	110203	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7680	10	2	0.13	112063400	14652	49.67	7620	7740	7560	9970	5370	7670	7648.33	5.71	0	5918	7783	7726	7673	7616	7563	7700	7590	1248	2300	5000	5980	10	1	24516073	1883	2.91	0.36	12	0.06	2642.00	21113.00	10000	20240605	-23.20	6850	20241209	12.12	10000	-23.20	20240605	6850	12.12	20241209	10000	-23.20	20240605	6850	12.12	20241209	1.26	N	004980	5000	1248 억	1399263	N	N	19	N	N
64	20241219	100203	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7680	10	2	0.13	105344150	13776	46.70	7620	7740	7560	9970	5370	7670	7646.93	5.71	0	6311	7783	7726	7673	7616	7563	7700	7590	1248	2300	5000	5980	10	1	24516073	1883	2.91	0.36	12	0.06	2642.00	21113.00	10000	20240605	-23.20	6850	20241209	12.12	10000	-23.20	20240605	6850	12.12	20241209	10000	-23.20	20240605	6850	12.12	20241209	1.26	N	004980	5000	1248 억	1399263	N	N	19	N	N
65	20241219	090203	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7590	-80	5	-1.04	10427130	1369	4.64	7620	7660	7580	9970	5370	7670	7616.60	5.71	0	-693	7783	7726	7673	7616	7563	7700	7590	1248	2300	5000	5980	10	1	24516073	1861	2.87	0.36	12	0.01	2642.00	21113.00	10000	20240605	-24.10	6850	20241209	10.80	10000	-24.10	20240605	6850	10.80	20241209	10000	-24.10	20240605	6850	10.80	20241209	1.26	N	004980	5000	1248 억	1399263	N	N	19	N	N
66	20241218	160202	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7670	-30	5	-0.39	224834660	29299	113.46	7700	7730	7620	10010	5390	7700	7673.79	5.71	0	422	7786	7742	7686	7642	7586	7765	7665	1248	2310	5000	6000	10	1	24516073	1880	2.90	0.36	12	0.12	2642.00	21113.00	10000	20240605	-23.30	6850	20241209	11.97	10000	-23.30	20240605	6850	11.97	20241209	10000	-23.30	20240605	6850	11.97	20241209	1.28	N	004980	5000	1248 억	1398786	N	N	19	N	N
67	20241218	150203	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7720	20	2	0.26	195755770	25520	98.82	7700	7730	7620	10010	5390	7700	7670.67	5.71	0	-647	7786	7742	7686	7642	7586	7765	7665	1248	2310	5000	6000	10	1	24516073	1893	2.92	0.37	12	0.10	2642.00	21113.00	10000	20240605	-22.80	6850	20241209	12.70	10000	-22.80	20240605	6850	12.70	20241209	10000	-22.80	20240605	6850	12.70	20241209	1.28	N	004980	5000	1248 억	1398786	N	N	1	N	N
68	20241218	140203	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7700	0	3	0.00	178606380	23296	90.21	7700	7730	7620	10010	5390	7700	7666.81	5.71	0	-746	7786	7742	7686	7642	7586	7765	7665	1248	2310	5000	6000	10	1	24516073	1888	2.91	0.36	12	0.10	2642.00	21113.00	10000	20240605	-23.00	6850	20241209	12.41	10000	-23.00	20240605	6850	12.41	20241209	10000	-23.00	20240605	6850	12.41	20241209	1.28	N	004980	5000	1248 억	1398786	N	N	1	N	N
69	20241218	130203	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7700	0	3	0.00	130779980	17060	66.06	7700	7730	7620	10010	5390	7700	7665.86	5.71	0	-568	7786	7742	7686	7642	7586	7765	7665	1248	2310	5000	6000	10	1	24516073	1888	2.91	0.36	12	0.07	2642.00	21113.00	10000	20240605	-23.00	6850	20241209	12.41	10000	-23.00	20240605	6850	12.41	20241209	10000	-23.00	20240605	6850	12.41	20241209	1.28	N	004980	5000	1248 억	1398786	N	N	1	N	N
70	20241218	120203	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7690	-10	5	-0.13	118837110	15506	60.04	7700	7730	7620	10010	5390	7700	7663.92	5.71	0	-326	7786	7742	7686	7642	7586	7765	7665	1248	2310	5000	6000	10	1	24516073	1885	2.91	0.36	12	0.06	2642.00	21113.00	10000	20240605	-23.10	6850	20241209	12.26	10000	-23.10	20240605	6850	12.26	20241209	10000	-23.10	20240605	6850	12.26	20241209	1.28	N	004980	5000	1248 억	1398786	N	N	1	N	N
71	20241218	110203	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7670	-30	5	-0.39	92573920	12084	46.79	7700	7730	7620	10010	5390	7700	7660.83	5.71	0	371	7786	7742	7686	7642	7586	7765	7665	1248	2310	5000	6000	10	1	24516073	1880	2.90	0.36	12	0.05	2642.00	21113.00	10000	20240605	-23.30	6850	20241209	11.97	10000	-23.30	20240605	6850	11.97	20241209	10000	-23.30	20240605	6850	11.97	20241209	1.28	N	004980	5000	1248 억	1398786	N	N	1	N	N
72	20241218	100204	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7690	-10	5	-0.13	20061190	2616	10.13	7700	7730	7620	10010	5390	7700	7668.53	5.71	0	-487	7786	7742	7686	7642	7586	7765	7665	1248	2310	5000	6000	10	1	24516073	1885	2.91	0.36	12	0.01	2642.00	21113.00	10000	20240605	-23.10	6850	20241209	12.26	10000	-23.10	20240605	6850	12.26	20241209	10000	-23.10	20240605	6850	12.26	20241209	1.28	N	004980	5000	1248 억	1398786	N	N	1	N	N
73	20241218	090204	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7700	0	3	0.00	1872750	243	0.94	7700	7730	7700	10010	5390	7700	7707.08	5.71	0	-148	7786	7742	7686	7642	7586	7765	7665	1248	2310	5000	6000	10	1	24516073	1888	2.91	0.36	12	0.00	2642.00	21113.00	10000	20240605	-23.00	6850	20241209	12.41	10000	-23.00	20240605	6850	12.41	20241209	10000	-23.00	20240605	6850	12.41	20241209	1.28	N	004980	5000	1248 억	1398786	N	N	1	N	N
74	20241217	160202	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7700	20	2	0.26	197975890	25797	58.14	7680	7730	7630	9980	5380	7680	7674.38	5.73	0	-4410	7826	7752	7656	7582	7486	7790	7620	1248	2300	5000	5990	10	1	24516073	1888	2.91	0.36	12	0.11	2642.00	21113.00	10000	20240605	-23.00	6850	20241209	12.41	10000	-23.00	20240605	6850	12.41	20241209	10000	-23.00	20240605	6850	12.41	20241209	1.25	N	004980	5000	1248 억	1403632	N	N	1	N	N
75	20241217	150202	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7670	-10	5	-0.13	180960540	23581	53.15	7680	7730	7630	9980	5380	7680	7674.00	5.73	0	-4292	7826	7752	7656	7582	7486	7790	7620	1248	2300	5000	5990	10	1	24516073	1880	2.90	0.36	12	0.10	2642.00	21113.00	10000	20240605	-23.30	6850	20241209	11.97	10000	-23.30	20240605	6850	11.97	20241209	10000	-23.30	20240605	6850	11.97	20241209	1.25	N	004980	5000	1248 억	1403632	N	N	1	N	N
76	20241217	140204	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7690	10	2	0.13	164540280	21441	48.32	7680	7730	7630	9980	5380	7680	7674.10	5.73	0	-4252	7826	7752	7656	7582	7486	7790	7620	1248	2300	5000	5990	10	1	24516073	1885	2.91	0.36	12	0.09	2642.00	21113.00	10000	20240605	-23.10	6850	20241209	12.26	10000	-23.10	20240605	6850	12.26	20241209	10000	-23.10	20240605	6850	12.26	20241209	1.25	N	004980	5000	1248 억	1403632	N	N	1	N	N
77	20241217	130158	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7650	-30	5	-0.39	139460570	18169	40.95	7680	7730	7630	9980	5380	7680	7675.74	5.73	0	-5113	7826	7752	7656	7582	7486	7790	7620	1248	2300	5000	5990	10	1	24516073	1875	2.90	0.36	12	0.07	2642.00	21113.00	10000	20240605	-23.50	6850	20241209	11.68	10000	-23.50	20240605	6850	11.68	20241209	10000	-23.50	20240605	6850	11.68	20241209	1.25	N	004980	5000	1248 억	1403632	N	N	1	N	N
78	20241217	120203	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7680	0	3	0.00	96130070	12511	28.20	7680	7730	7630	9980	5380	7680	7683.64	5.73	0	-4400	7826	7752	7656	7582	7486	7790	7620	1248	2300	5000	5990	10	1	24516073	1883	2.91	0.36	12	0.05	2642.00	21113.00	10000	20240605	-23.20	6850	20241209	12.12	10000	-23.20	20240605	6850	12.12	20241209	10000	-23.20	20240605	6850	12.12	20241209	1.25	N	004980	5000	1248 억	1403632	N	N	1	N	N
79	20241217	110202	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7700	20	2	0.26	72276490	9419	21.23	7680	7700	7630	9980	5380	7680	7673.48	5.73	0	-3577	7826	7752	7656	7582	7486	7790	7620	1248	2300	5000	5990	10	1	24516073	1888	2.91	0.36	12	0.04	2642.00	21113.00	10000	20240605	-23.00	6850	20241209	12.41	10000	-23.00	20240605	6850	12.41	20241209	10000	-23.00	20240605	6850	12.41	20241209	1.25	N	004980	5000	1248 억	1403632	N	N	1	N	N
80	20241217	100203	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7690	10	2	0.13	26871410	3508	7.91	7680	7700	7630	9980	5380	7680	7660.04	5.73	0	-1782	7826	7752	7656	7582	7486	7790	7620	1248	2300	5000	5990	10	1	24516073	1885	2.91	0.36	12	0.01	2642.00	21113.00	10000	20240605	-23.10	6850	20241209	12.26	10000	-23.10	20240605	6850	12.26	20241209	10000	-23.10	20240605	6850	12.26	20241209	1.25	N	004980	5000	1248 억	1403632	N	N	1	N	N
81	20241217	090202	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7680	0	3	0.00	1536060	200	0.45	7680	7700	7680	9980	5380	7680	7680.30	5.73	0	-118	7826	7752	7656	7582	7486	7790	7620	1248	2300	5000	5990	10	1	24516073	1883	2.91	0.36	12	0.00	2642.00	21113.00	10000	20240605	-23.20	6850	20241209	12.12	10000	-23.20	20240605	6850	12.12	20241209	10000	-23.20	20240605	6850	12.12	20241209	1.25	N	004980	5000	1248 억	1403632	N	N	1	N	N
82	20241216	160202	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7680	150	2	1.99	339467660	44366	45.83	7570	7730	7560	9780	5280	7530	7651.56	5.67	0	12613	7730	7630	7550	7450	7370	7680	7500	1248	2250	5000	5870	10	1	24516073	1883	2.91	0.36	12	0.18	2642.00	21113.00	10000	20240605	-23.20	6850	20241209	12.12	10000	-23.20	20240605	6850	12.12	20241209	10000	-23.20	20240605	6850	12.12	20241209	1.26	N	004980	5000	1248 억	1390159	N	N	1	N	N
83	20241216	150202	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7680	150	2	1.99	310692890	40614	41.96	7570	7730	7560	9780	5280	7530	7649.97	5.67	0	12991	7730	7630	7550	7450	7370	7680	7500	1248	2250	5000	5870	10	1	24516073	1883	2.91	0.36	12	0.17	2642.00	21113.00	10000	20240605	-23.20	6850	20241209	12.12	10000	-23.20	20240605	6850	12.12	20241209	10000	-23.20	20240605	6850	12.12	20241209	1.26	N	004980	5000	1248 억	1390159	N	N	32	N	N
84	20241216	140201	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7650	120	2	1.59	303385670	39660	40.97	7570	7730	7560	9780	5280	7530	7649.74	5.67	0	12911	7730	7630	7550	7450	7370	7680	7500	1248	2250	5000	5870	10	1	24516073	1875	2.90	0.36	12	0.16	2642.00	21113.00	10000	20240605	-23.50	6850	20241209	11.68	10000	-23.50	20240605	6850	11.68	20241209	10000	-23.50	20240605	6850	11.68	20241209	1.26	N	004980	5000	1248 억	1390159	N	N	32	N	N
85	20241216	130203	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7670	140	2	1.86	281686330	36826	38.04	7570	7730	7560	9780	5280	7530	7649.20	5.67	0	12195	7730	7630	7550	7450	7370	7680	7500	1248	2250	5000	5870	10	1	24516073	1880	2.90	0.36	12	0.15	2642.00	21113.00	10000	20240605	-23.30	6850	20241209	11.97	10000	-23.30	20240605	6850	11.97	20241209	10000	-23.30	20240605	6850	11.97	20241209	1.26	N	004980	5000	1248 억	1390159	N	N	32	N	N
86	20241216	120203	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7670	140	2	1.86	272904490	35681	36.86	7570	7730	7560	9780	5280	7530	7648.54	5.67	0	11610	7730	7630	7550	7450	7370	7680	7500	1248	2250	5000	5870	10	1	24516073	1880	2.90	0.36	12	0.15	2642.00	21113.00	10000	20240605	-23.30	6850	20241209	11.97	10000	-23.30	20240605	6850	11.97	20241209	10000	-23.30	20240605	6850	11.97	20241209	1.26	N	004980	5000	1248 억	1390159	N	N	32	N	N
87	20241216	110202	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7640	110	2	1.46	257772340	33703	34.82	7570	7730	7560	9780	5280	7530	7648.44	5.67	0	11678	7730	7630	7550	7450	7370	7680	7500	1248	2250	5000	5870	10	1	24516073	1873	2.89	0.36	12	0.14	2642.00	21113.00	10000	20240605	-23.60	6850	20241209	11.53	10000	-23.60	20240605	6850	11.53	20241209	10000	-23.60	20240605	6850	11.53	20241209	1.26	N	004980	5000	1248 억	1390159	N	N	32	N	N
88	20241216	100202	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7650	120	2	1.59	202080260	26419	27.29	7570	7730	7560	9780	5280	7530	7649.17	5.67	0	9904	7730	7630	7550	7450	7370	7680	7500	1248	2250	5000	5870	10	1	24516073	1875	2.90	0.36	12	0.11	2642.00	21113.00	10000	20240605	-23.50	6850	20241209	11.68	10000	-23.50	20240605	6850	11.68	20241209	10000	-23.50	20240605	6850	11.68	20241209	1.26	N	004980	5000	1248 억	1390159	N	N	32	N	N
89	20241216	090202	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7620	90	2	1.20	36015630	4756	4.91	7570	7620	7560	9780	5280	7530	7572.91	5.67	0	1890	7730	7630	7550	7450	7370	7680	7500	1248	2250	5000	5870	10	1	24516073	1868	2.88	0.36	12	0.02	2642.00	21113.00	10000	20240605	-23.80	6850	20241209	11.24	10000	-23.80	20240605	6850	11.24	20241209	10000	-23.80	20240605	6850	11.24	20241209	1.26	N	004980	5000	1248 억	1390159	N	N	32	N	N
90	20241213	160156	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7530	-60	5	-0.79	718205690	95419	425.94	7480	7650	7470	9860	5320	7590	7526.86	5.68	0	-59041	7730	7660	7570	7500	7410	7695	7535	1248	2270	5000	5920	10	1	24516073	1846	2.85	0.36	12	0.39	2642.00	21113.00	10000	20240605	-24.70	6850	20241209	9.93	10000	-24.70	20240605	6850	9.93	20241209	10000	-24.70	20240605	6850	9.93	20241209	1.25	N	004980	5000	1248 억	1393167	N	N	32	N	N
91	20241213	150202	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7550	-40	5	-0.53	593269580	78839	351.93	7480	7650	7470	9860	5320	7590	7525.08	5.68	0	-46536	7730	7660	7570	7500	7410	7695	7535	1248	2270	5000	5920	10	1	24516073	1851	2.86	0.36	12	0.32	2642.00	21113.00	10000	20240605	-24.50	6850	20241209	10.22	10000	-24.50	20240605	6850	10.22	20241209	10000	-24.50	20240605	6850	10.22	20241209	1.25	N	004980	5000	1248 억	1393167	N	N	10	N	N
92	20241213	140203	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7510	-80	5	-1.05	475875790	63214	282.18	7480	7650	7470	9860	5320	7590	7528.01	5.68	0	-41295	7730	7660	7570	7500	7410	7695	7535	1248	2270	5000	5920	10	1	24516073	1841	2.84	0.36	12	0.26	2642.00	21113.00	10000	20240605	-24.90	6850	20241209	9.64	10000	-24.90	20240605	6850	9.64	20241209	10000	-24.90	20240605	6850	9.64	20241209	1.25	N	004980	5000	1248 억	1393167	N	N	10	N	N
93	20241213	130202	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7500	-90	5	-1.19	343512200	45551	203.33	7480	7650	7470	9860	5320	7590	7541.27	5.68	0	-28549	7730	7660	7570	7500	7410	7695	7535	1248	2270	5000	5920	10	1	24516073	1839	2.84	0.36	12	0.19	2642.00	21113.00	10000	20240605	-25.00	6850	20241209	9.49	10000	-25.00	20240605	6850	9.49	20241209	10000	-25.00	20240605	6850	9.49	20241209	1.25	N	004980	5000	1248 억	1393167	N	N	10	N	N
94	20241213	120203	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7530	-60	5	-0.79	184911740	24423	109.02	7480	7650	7480	9860	5320	7590	7571.21	5.68	0	-10233	7730	7660	7570	7500	7410	7695	7535	1248	2270	5000	5920	10	1	24516073	1846	2.85	0.36	12	0.10	2642.00	21113.00	10000	20240605	-24.70	6850	20241209	9.93	10000	-24.70	20240605	6850	9.93	20241209	10000	-24.70	20240605	6850	9.93	20241209	1.25	N	004980	5000	1248 억	1393167	N	N	10	N	N
95	20241213	110202	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7590	0	3	0.00	84157490	11090	49.50	7480	7650	7480	9860	5320	7590	7588.59	5.68	0	-936	7730	7660	7570	7500	7410	7695	7535	1248	2270	5000	5920	10	1	24516073	1861	2.87	0.36	12	0.05	2642.00	21113.00	10000	20240605	-24.10	6850	20241209	10.80	10000	-24.10	20240605	6850	10.80	20241209	10000	-24.10	20240605	6850	10.80	20241209	1.25	N	004980	5000	1248 억	1393167	N	N	10	N	N
96	20241213	100202	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7580	-10	5	-0.13	45392800	5986	26.72	7480	7650	7480	9860	5320	7590	7583.16	5.68	0	-588	7730	7660	7570	7500	7410	7695	7535	1248	2270	5000	5920	10	1	24516073	1858	2.87	0.36	12	0.02	2642.00	21113.00	10000	20240605	-24.20	6850	20241209	10.66	10000	-24.20	20240605	6850	10.66	20241209	10000	-24.20	20240605	6850	10.66	20241209	1.25	N	004980	5000	1248 억	1393167	N	N	10	N	N
97	20241213	090202	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7570	-20	5	-0.26	3860550	514	2.29	7480	7650	7480	9860	5320	7590	7510.80	5.68	0	166	7730	7660	7570	7500	7410	7695	7535	1248	2270	5000	5920	10	1	24516073	1856	2.87	0.36	12	0.00	2642.00	21113.00	10000	20240605	-24.30	6850	20241209	10.51	10000	-24.30	20240605	6850	10.51	20241209	10000	-24.30	20240605	6850	10.51	20241209	1.25	N	004980	5000	1248 억	1393167	N	N	10	N	N
98	20241212	160202	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7590	40	2	0.53	168903430	22402	105.95	7480	7640	7480	9810	5290	7550	7539.66	5.70	0	-3232	7716	7632	7466	7382	7216	7675	7425	1248	2260	5000	5880	10	1	24516073	1861	2.87	0.36	12	0.09	2642.00	21113.00	10000	20240605	-24.10	6850	20241209	10.80	10000	-24.10	20240605	6850	10.80	20241209	10000	-24.10	20240605	6850	10.80	20241209	1.26	N	004980	5000	1248 억	1397932	N	N	10	N	N
99	20241212	150202	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7560	10	2	0.13	146777310	19485	92.16	7480	7640	7480	9810	5290	7550	7532.84	5.70	0	-3779	7716	7632	7466	7382	7216	7675	7425	1248	2260	5000	5880	10	1	24516073	1853	2.86	0.36	12	0.08	2642.00	21113.00	10000	20240605	-24.40	6850	20241209	10.36	10000	-24.40	20240605	6850	10.36	20241209	10000	-24.40	20240605	6850	10.36	20241209	1.26	N	004980	5000	1248 억	1397932	N	N	0	N	N
100	20241212	140202	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7560	10	2	0.13	135893760	18046	85.35	7480	7640	7480	9810	5290	7550	7530.41	5.70	0	-4025	7716	7632	7466	7382	7216	7675	7425	1248	2260	5000	5880	10	1	24516073	1853	2.86	0.36	12	0.07	2642.00	21113.00	10000	20240605	-24.40	6850	20241209	10.36	10000	-24.40	20240605	6850	10.36	20241209	10000	-24.40	20240605	6850	10.36	20241209	1.26	N	004980	5000	1248 억	1397932	N	N	0	N	N
101	20241212	130201	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7560	10	2	0.13	121793380	16172	76.49	7480	7640	7480	9810	5290	7550	7531.13	5.70	0	-3882	7716	7632	7466	7382	7216	7675	7425	1248	2260	5000	5880	10	1	24516073	1853	2.86	0.36	12	0.07	2642.00	21113.00	10000	20240605	-24.40	6850	20241209	10.36	10000	-24.40	20240605	6850	10.36	20241209	10000	-24.40	20240605	6850	10.36	20241209	1.26	N	004980	5000	1248 억	1397932	N	N	0	N	N
102	20241212	120200	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7520	-30	5	-0.40	103255590	13707	64.83	7480	7640	7480	9810	5290	7550	7533.06	5.70	0	-3954	7716	7632	7466	7382	7216	7675	7425	1248	2260	5000	5880	10	1	24516073	1844	2.85	0.36	12	0.06	2642.00	21113.00	10000	20240605	-24.80	6850	20241209	9.78	10000	-24.80	20240605	6850	9.78	20241209	10000	-24.80	20240605	6850	9.78	20241209	1.26	N	004980	5000	1248 억	1397932	N	N	0	N	N
103	20241212	110201	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7530	-20	5	-0.26	76096030	10100	47.77	7480	7640	7480	9810	5290	7550	7534.26	5.70	0	-3279	7716	7632	7466	7382	7216	7675	7425	1248	2260	5000	5880	10	1	24516073	1846	2.85	0.36	12	0.04	2642.00	21113.00	10000	20240605	-24.70	6850	20241209	9.93	10000	-24.70	20240605	6850	9.93	20241209	10000	-24.70	20240605	6850	9.93	20241209	1.26	N	004980	5000	1248 억	1397932	N	N	0	N	N
104	20241212	100201	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7510	-40	5	-0.53	67252690	8924	42.21	7480	7640	7480	9810	5290	7550	7536.16	5.70	0	-2903	7716	7632	7466	7382	7216	7675	7425	1248	2260	5000	5880	10	1	24516073	1841	2.84	0.36	12	0.04	2642.00	21113.00	10000	20240605	-24.90	6850	20241209	9.64	10000	-24.90	20240605	6850	9.64	20241209	10000	-24.90	20240605	6850	9.64	20241209	1.26	N	004980	5000	1248 억	1397932	N	N	0	N	N
105	20241212	090201	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7640	90	2	1.19	2289870	305	1.44	7480	7640	7480	9810	5290	7550	7507.77	5.70	0	-60	7716	7632	7466	7382	7216	7675	7425	1248	2260	5000	5880	10	1	24516073	1873	2.89	0.36	12	0.00	2642.00	21113.00	10000	20240605	-23.60	6850	20241209	11.53	10000	-23.60	20240605	6850	11.53	20241209	10000	-23.60	20240605	6850	11.53	20241209	1.26	N	004980	5000	1248 억	1397932	N	N	0	N	N
106	20241211	160200	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7550	250	2	3.42	156518580	20952	66.24	7300	7550	7300	9490	5110	7300	7469.81	5.69	0	3343	7653	7476	7203	7026	6753	7565	7115	1248	2190	5000	5690	10	1	24516073	1851	2.86	0.36	12	0.09	2642.00	21113.00	10000	20240605	-24.50	6850	20241209	10.22	10000	-24.50	20240605	6850	10.22	20241209	10000	-24.50	20240605	6850	10.22	20241209	1.29	N	004980	5000	1248 억	1394028	N	N	200	N	N
107	20241211	150146	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7500	200	2	2.74	131999620	17692	55.93	7300	7530	7300	9490	5110	7300	7461.07	5.69	0	2333	7653	7476	7203	7026	6753	7565	7115	1248	2190	5000	5690	10	1	24516073	1839	2.84	0.36	12	0.07	2642.00	21113.00	10000	20240605	-25.00	6850	20241209	9.49	10000	-25.00	20240605	6850	9.49	20241209	10000	-25.00	20240605	6850	9.49	20241209	1.29	N	004980	5000	1248 억	1394028	N	N	200	N	N
108	20241211	140201	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7470	170	2	2.33	118075330	15832	50.05	7300	7530	7300	9490	5110	7300	7458.12	5.69	0	1549	7653	7476	7203	7026	6753	7565	7115	1248	2190	5000	5690	10	1	24516073	1831	2.83	0.35	12	0.06	2642.00	21113.00	10000	20240605	-25.30	6850	20241209	9.05	10000	-25.30	20240605	6850	9.05	20241209	10000	-25.30	20240605	6850	9.05	20241209	1.29	N	004980	5000	1248 억	1394028	N	N	200	N	N
109	20241211	130201	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7490	190	2	2.60	75276980	10110	31.96	7300	7530	7300	9490	5110	7300	7445.94	5.69	0	-57	7653	7476	7203	7026	6753	7565	7115	1248	2190	5000	5690	10	1	24516073	1836	2.83	0.35	12	0.04	2642.00	21113.00	10000	20240605	-25.10	6850	20241209	9.34	10000	-25.10	20240605	6850	9.34	20241209	10000	-25.10	20240605	6850	9.34	20241209	1.29	N	004980	5000	1248 억	1394028	N	N	200	N	N
110	20241211	120201	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7460	160	2	2.19	65830660	8847	27.97	7300	7530	7300	9490	5110	7300	7441.17	5.69	0	-245	7653	7476	7203	7026	6753	7565	7115	1248	2190	5000	5690	10	1	24516073	1829	2.82	0.35	12	0.04	2642.00	21113.00	10000	20240605	-25.40	6850	20241209	8.91	10000	-25.40	20240605	6850	8.91	20241209	10000	-25.40	20240605	6850	8.91	20241209	1.29	N	004980	5000	1248 억	1394028	N	N	200	N	N
111	20241211	110202	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7440	140	2	1.92	46444710	6242	19.73	7300	7530	7300	9490	5110	7300	7440.90	5.69	0	-249	7653	7476	7203	7026	6753	7565	7115	1248	2190	5000	5690	10	1	24516073	1824	2.82	0.35	12	0.03	2642.00	21113.00	10000	20240605	-25.60	6850	20241209	8.61	10000	-25.60	20240605	6850	8.61	20241209	10000	-25.60	20240605	6850	8.61	20241209	1.29	N	004980	5000	1248 억	1394028	N	N	200	N	N
112	20241211	100201	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7430	130	2	1.78	35294980	4745	15.00	7300	7530	7300	9490	5110	7300	7438.64	5.69	0	-173	7653	7476	7203	7026	6753	7565	7115	1248	2190	5000	5690	10	1	24516073	1822	2.81	0.35	12	0.02	2642.00	21113.00	10000	20240605	-25.70	6850	20241209	8.47	10000	-25.70	20240605	6850	8.47	20241209	10000	-25.70	20240605	6850	8.47	20241209	1.29	N	004980	5000	1248 억	1394028	N	N	200	N	N
113	20241211	090202	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7300	0	3	0.00	146000	20	0.06	7300	7300	7300	9490	5110	7300	7300.00	5.69	0	0	7653	7476	7203	7026	6753	7565	7115	1248	2190	5000	5690	10	1	24516073	1790	2.76	0.35	12	0.00	2642.00	21113.00	10000	20240605	-27.00	6850	20241209	6.57	10000	-27.00	20240605	6850	6.57	20241209	10000	-27.00	20240605	6850	6.57	20241209	1.29	N	004980	5000	1248 억	1394028	N	N	200	N	N
114	20241210	160201	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7300	390	2	5.64	227461050	31463	37.95	6950	7380	6930	8980	4840	6910	7229.48	5.65	0	7795	7696	7302	7076	6682	6456	7190	6570	1248	2070	5000	5380	10	1	24516073	1790	2.76	0.35	12	0.13	2642.00	21113.00	10000	20240605	-27.00	6850	20241209	6.57	10000	-27.00	20240605	6850	6.57	20241209	10000	-27.00	20240605	6850	6.57	20241209	1.31	N	004980	5000	1248 억	1385930	N	N	200	N	N
115	20241210	150201	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7310	400	2	5.79	211816210	29326	35.38	6950	7380	6930	8980	4840	6910	7222.81	5.65	0	7677	7696	7302	7076	6682	6456	7190	6570	1248	2070	5000	5380	10	1	24516073	1792	2.77	0.35	12	0.12	2642.00	21113.00	10000	20240605	-26.90	6850	20241209	6.72	10000	-26.90	20240605	6850	6.72	20241209	10000	-26.90	20240605	6850	6.72	20241209	1.31	N	004980	5000	1248 억	1385930	N	N	122	N	N
116	20241210	140201	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7300	390	2	5.64	184563820	25601	30.88	6950	7380	6930	8980	4840	6910	7209.24	5.65	0	6270	7696	7302	7076	6682	6456	7190	6570	1248	2070	5000	5380	10	1	24516073	1790	2.76	0.35	12	0.10	2642.00	21113.00	10000	20240605	-27.00	6850	20241209	6.57	10000	-27.00	20240605	6850	6.57	20241209	10000	-27.00	20240605	6850	6.57	20241209	1.31	N	004980	5000	1248 억	1385930	N	N	122	N	N
117	20241210	130200	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7280	370	2	5.35	161384260	22423	27.05	6950	7380	6930	8980	4840	6910	7197.26	5.65	0	5774	7696	7302	7076	6682	6456	7190	6570	1248	2070	5000	5380	10	1	24516073	1785	2.76	0.34	12	0.09	2642.00	21113.00	10000	20240605	-27.20	6850	20241209	6.28	10000	-27.20	20240605	6850	6.28	20241209	10000	-27.20	20240605	6850	6.28	20241209	1.31	N	004980	5000	1248 억	1385930	N	N	122	N	N
118	20241210	120200	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7250	340	2	4.92	150107950	20871	25.18	6950	7380	6930	8980	4840	6910	7192.18	5.65	0	5129	7696	7302	7076	6682	6456	7190	6570	1248	2070	5000	5380	10	1	24516073	1777	2.74	0.34	12	0.09	2642.00	21113.00	10000	20240605	-27.50	6850	20241209	5.84	10000	-27.50	20240605	6850	5.84	20241209	10000	-27.50	20240605	6850	5.84	20241209	1.31	N	004980	5000	1248 억	1385930	N	N	122	N	N
119	20241210	110200	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7220	310	2	4.49	130946880	18229	21.99	6950	7380	6930	8980	4840	6910	7183.44	5.65	0	4718	7696	7302	7076	6682	6456	7190	6570	1248	2070	5000	5380	10	1	24516073	1770	2.73	0.34	12	0.07	2642.00	21113.00	10000	20240605	-27.80	6850	20241209	5.40	10000	-27.80	20240605	6850	5.40	20241209	10000	-27.80	20240605	6850	5.40	20241209	1.31	N	004980	5000	1248 억	1385930	N	N	122	N	N
120	20241210	100200	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7250	340	2	4.92	87866680	12322	14.86	6950	7250	6930	8980	4840	6910	7130.88	5.65	0	2724	7696	7302	7076	6682	6456	7190	6570	1248	2070	5000	5380	10	1	24516073	1777	2.74	0.34	12	0.05	2642.00	21113.00	10000	20240605	-27.50	6850	20241209	5.84	10000	-27.50	20240605	6850	5.84	20241209	10000	-27.50	20240605	6850	5.84	20241209	1.31	N	004980	5000	1248 억	1385930	N	N	122	N	N
121	20241210	090202	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	6950	40	2	0.58	4065890	585	0.71	6950	6990	6950	8980	4840	6910	6950.24	5.65	0	46	7696	7302	7076	6682	6456	7190	6570	1248	2070	5000	5380	10	1	24516073	1704	2.63	0.33	12	0.00	2642.00	21113.00	10000	20240605	-30.50	6850	20241209	1.46	10000	-30.50	20240605	6850	1.46	20241209	10000	-30.50	20240605	6850	1.46	20241209	1.31	N	004980	5000	1248 억	1385930	N	N	122	N	N
122	20241209	160159	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	6910	-560	5	-7.50	582900560	82712	149.05	7310	7470	6850	9710	5230	7470	7047.46	5.72	0	-20070	7790	7630	7480	7320	7170	7555	7245	1248	2240	5000	5820	10	1	24516073	1694	2.62	0.33	12	0.34	2642.00	21113.00	10000	20240605	-30.90	6850	20241209	0.88	10000	-30.90	20240605	6850	0.88	20241209	10000	-30.90	20240605	6850	0.88	20241209	1.34	N	004980	5000	1248 억	1401221	N	N	122	N	N
123	20241209	150200	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	6960	-510	5	-6.83	533316590	75516	136.08	7310	7470	6910	9710	5230	7470	7062.30	5.72	0	-20251	7790	7630	7480	7320	7170	7555	7245	1248	2240	5000	5820	10	1	24516073	1706	2.63	0.33	12	0.31	2642.00	21113.00	10000	20240605	-30.40	6910	20241209	0.72	10000	-30.40	20240605	6910	0.72	20241209	10000	-30.40	20240605	6910	0.72	20241209	1.34	N	004980	5000	1248 억	1401221	N	N	20	N	N
124	20241209	140201	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	7030	-440	5	-5.89	355208580	50010	90.12	7310	7470	7000	9710	5230	7470	7102.75	5.72	0	-12164	7790	7630	7480	7320	7170	7555	7245	1248	2240	5000	5820	10	1	24516073	1723	2.66	0.33	12	0.20	2642.00	21113.00	10000	20240605	-29.70	7000	20241209	0.43	10000	-29.70	20240605	7000	0.43	20241209	10000	-29.70	20240605	7000	0.43	20241209	1.34	N	004980	5000	1248 억	1401221	N	N	20	N	N
125	20241209	130202	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	7090	-380	5	-5.09	250040540	35117	63.28	7310	7470	7000	9710	5230	7470	7120.21	5.72	0	-5246	7790	7630	7480	7320	7170	7555	7245	1248	2240	5000	5820	10	1	24516073	1738	2.68	0.34	12	0.14	2642.00	21113.00	10000	20240605	-29.10	7000	20241209	1.29	10000	-29.10	20240605	7000	1.29	20241209	10000	-29.10	20240605	7000	1.29	20241209	1.34	N	004980	5000	1248 억	1401221	N	N	20	N	N
126	20241209	120201	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	7200	-270	5	-3.61	233991660	32867	59.23	7310	7470	7000	9710	5230	7470	7119.35	5.72	0	-4148	7790	7630	7480	7320	7170	7555	7245	1248	2240	5000	5820	10	1	24516073	1765	2.73	0.34	12	0.13	2642.00	21113.00	10000	20240605	-28.00	7000	20241209	2.86	10000	-28.00	20240605	7000	2.86	20241209	10000	-28.00	20240605	7000	2.86	20241209	1.34	N	004980	5000	1248 억	1401221	N	N	20	N	N
127	20241209	110201	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	7160	-310	5	-4.15	196566790	27634	49.80	7310	7470	7000	9710	5230	7470	7113.22	5.72	0	-2508	7790	7630	7480	7320	7170	7555	7245	1248	2240	5000	5820	10	1	24516073	1755	2.71	0.34	12	0.11	2642.00	21113.00	10000	20240605	-28.40	7000	20241209	2.29	10000	-28.40	20240605	7000	2.29	20241209	10000	-28.40	20240605	7000	2.29	20241209	1.34	N	004980	5000	1248 억	1401221	N	N	20	N	N
128	20241209	100201	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	7110	-360	5	-4.82	171127420	24078	43.39	7310	7470	7000	9710	5230	7470	7107.21	5.72	0	-2277	7790	7630	7480	7320	7170	7555	7245	1248	2240	5000	5820	10	1	24516073	1743	2.69	0.34	12	0.10	2642.00	21113.00	10000	20240605	-28.90	7000	20241209	1.57	10000	-28.90	20240605	7000	1.57	20241209	10000	-28.90	20240605	7000	1.57	20241209	1.34	N	004980	5000	1248 억	1401221	N	N	20	N	N
129	20241209	090200	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	7300	-170	5	-2.28	10502660	1437	2.59	7310	7470	7300	9710	5230	7470	7308.74	5.72	0	48	7790	7630	7480	7320	7170	7555	7245	1248	2240	5000	5820	10	1	24516073	1790	2.76	0.35	12	0.01	2642.00	21113.00	10000	20240605	-27.00	7300	20241209	0.00	10000	-27.00	20240605	7300	0.00	20241209	10000	-27.00	20240605	7300	0.00	20241209	1.34	N	004980	5000	1248 억	1401221	N	N	20	N	N
130	20241206	160200	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	7470	-110	5	-1.45	412353150	55484	161.68	7500	7640	7330	9850	5310	7580	7431.93	5.69	0	4906	7733	7656	7583	7506	7433	7655	7505	1248	2270	5000	5910	10	1	24516073	1831	2.83	0.35	12	0.23	2642.00	21113.00	10000	20240605	-25.30	7330	20241206	1.91	10000	-25.30	20240605	7330	1.91	20241206	10000	-25.30	20240605	7330	1.91	20241206	1.34	N	004980	5000	1248 억	1394515	N	N	20	N	N
131	20241206	150159	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	7430	-150	5	-1.98	397943110	53549	156.04	7500	7640	7330	9850	5310	7580	7431.38	5.69	0	4329	7733	7656	7583	7506	7433	7655	7505	1248	2270	5000	5910	10	1	24516073	1822	2.81	0.35	12	0.22	2642.00	21113.00	10000	20240605	-25.70	7330	20241206	1.36	10000	-25.70	20240605	7330	1.36	20241206	10000	-25.70	20240605	7330	1.36	20241206	1.34	N	004980	5000	1248 억	1394515	N	N	48	N	N
132	20241206	140159	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	7430	-150	5	-1.98	348997990	46950	136.81	7500	7640	7330	9850	5310	7580	7433.40	5.69	0	1830	7733	7656	7583	7506	7433	7655	7505	1248	2270	5000	5910	10	1	24516073	1822	2.81	0.35	12	0.19	2642.00	21113.00	10000	20240605	-25.70	7330	20241206	1.36	10000	-25.70	20240605	7330	1.36	20241206	10000	-25.70	20240605	7330	1.36	20241206	1.34	N	004980	5000	1248 억	1394515	N	N	48	N	N
133	20241206	130200	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	7410	-170	5	-2.24	317464810	42707	124.45	7500	7640	7330	9850	5310	7580	7433.55	5.69	0	720	7733	7656	7583	7506	7433	7655	7505	1248	2270	5000	5910	10	1	24516073	1817	2.80	0.35	12	0.17	2642.00	21113.00	10000	20240605	-25.90	7330	20241206	1.09	10000	-25.90	20240605	7330	1.09	20241206	10000	-25.90	20240605	7330	1.09	20241206	1.34	N	004980	5000	1248 억	1394515	N	N	48	N	N
134	20241206	120159	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	7410	-170	5	-2.24	299137860	40247	117.28	7500	7640	7330	9850	5310	7580	7432.55	5.69	0	366	7733	7656	7583	7506	7433	7655	7505	1248	2270	5000	5910	10	1	24516073	1817	2.80	0.35	12	0.16	2642.00	21113.00	10000	20240605	-25.90	7330	20241206	1.09	10000	-25.90	20240605	7330	1.09	20241206	10000	-25.90	20240605	7330	1.09	20241206	1.34	N	004980	5000	1248 억	1394515	N	N	48	N	N
135	20241206	110200	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	7360	-220	5	-2.90	237853350	31967	93.15	7500	7640	7330	9850	5310	7580	7440.59	5.69	0	-3511	7733	7656	7583	7506	7433	7655	7505	1248	2270	5000	5910	10	1	24516073	1804	2.79	0.35	12	0.13	2642.00	21113.00	10000	20240605	-26.40	7330	20241206	0.41	10000	-26.40	20240605	7330	0.41	20241206	10000	-26.40	20240605	7330	0.41	20241206	1.34	N	004980	5000	1248 억	1394515	N	N	48	N	N
136	20241206	100158	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	7430	-150	5	-1.98	108788120	14538	42.36	7500	7640	7430	9850	5310	7580	7483.02	5.69	0	-5070	7733	7656	7583	7506	7433	7655	7505	1248	2270	5000	5910	10	1	24516073	1822	2.81	0.35	12	0.06	2642.00	21113.00	10000	20240605	-25.70	7430	20241206	0.00	10000	-25.70	20240605	7430	0.00	20241206	10000	-25.70	20240605	7430	0.00	20241206	1.34	N	004980	5000	1248 억	1394515	N	N	48	N	N
137	20241206	090159	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	7630	50	2	0.66	4269080	568	1.66	7500	7640	7500	9850	5310	7580	7515.99	5.69	0	41	7733	7656	7583	7506	7433	7655	7505	1248	2270	5000	5910	10	1	24516073	1871	2.89	0.36	12	0.00	2642.00	21113.00	10000	20240605	-23.70	7500	20241206	1.73	10000	-23.70	20240605	7500	1.73	20241206	10000	-23.70	20240605	7500	1.73	20241206	1.34	N	004980	5000	1248 억	1394515	N	N	48	N	N
138	20241205	160157	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	7580	0	3	0.00	260741260	34307	54.22	7580	7660	7510	9850	5310	7580	7600.26	5.60	0	21937	7753	7666	7613	7526	7473	7640	7500	1248	2270	5000	5910	10	1	24516073	1858	2.87	0.36	12	0.14	2642.00	21113.00	10000	20240605	-24.20	7510	20241205	0.93	10000	-24.20	20240605	7510	0.93	20241205	10000	-24.20	20240605	7510	0.93	20241205	1.35	N	004980	5000	1248 억	1372877	N	N	48	N	N
139	20241205	150158	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	7640	60	2	0.79	240201880	31598	49.94	7580	7660	7510	9850	5310	7580	7601.83	5.60	0	20820	7753	7666	7613	7526	7473	7640	7500	1248	2270	5000	5910	10	1	24516073	1873	2.89	0.36	12	0.13	2642.00	21113.00	10000	20240605	-23.60	7510	20241205	1.73	10000	-23.60	20240605	7510	1.73	20241205	10000	-23.60	20240605	7510	1.73	20241205	1.35	N	004980	5000	1248 억	1372877	N	N	289	N	N
140	20241205	140157	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	7660	80	2	1.06	201582480	26538	41.94	7580	7660	7510	9850	5310	7580	7596.01	5.60	0	17164	7753	7666	7613	7526	7473	7640	7500	1248	2270	5000	5910	10	1	24516073	1878	2.90	0.36	12	0.11	2642.00	21113.00	10000	20240605	-23.40	7510	20241205	2.00	10000	-23.40	20240605	7510	2.00	20241205	10000	-23.40	20240605	7510	2.00	20241205	1.35	N	004980	5000	1248 억	1372877	N	N	289	N	N
141	20241205	130158	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	7630	50	2	0.66	97368590	12828	20.27	7580	7660	7510	9850	5310	7580	7590.34	5.60	0	4447	7753	7666	7613	7526	7473	7640	7500	1248	2270	5000	5910	10	1	24516073	1871	2.89	0.36	12	0.05	2642.00	21113.00	10000	20240605	-23.70	7510	20241205	1.60	10000	-23.70	20240605	7510	1.60	20241205	10000	-23.70	20240605	7510	1.60	20241205	1.35	N	004980	5000	1248 억	1372877	N	N	289	N	N
142	20241205	120159	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	7630	50	2	0.66	92497170	12189	19.26	7580	7660	7510	9850	5310	7580	7588.60	5.60	0	4054	7753	7666	7613	7526	7473	7640	7500	1248	2270	5000	5910	10	1	24516073	1871	2.89	0.36	12	0.05	2642.00	21113.00	10000	20240605	-23.70	7510	20241205	1.60	10000	-23.70	20240605	7510	1.60	20241205	10000	-23.70	20240605	7510	1.60	20241205	1.35	N	004980	5000	1248 억	1372877	N	N	289	N	N
143	20241205	110158	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	7590	10	2	0.13	65830550	8693	13.74	7580	7650	7510	9850	5310	7580	7572.80	5.60	0	1958	7753	7666	7613	7526	7473	7640	7500	1248	2270	5000	5910	10	1	24516073	1861	2.87	0.36	12	0.04	2642.00	21113.00	10000	20240605	-24.10	7510	20241205	1.07	10000	-24.10	20240605	7510	1.07	20241205	10000	-24.10	20240605	7510	1.07	20241205	1.35	N	004980	5000	1248 억	1372877	N	N	289	N	N
144	20241205	100157	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	7570	-10	5	-0.13	31880860	4211	6.65	7580	7650	7510	9850	5310	7580	7570.79	5.60	0	-646	7753	7666	7613	7526	7473	7640	7500	1248	2270	5000	5910	10	1	24516073	1856	2.87	0.36	12	0.02	2642.00	21113.00	10000	20240605	-24.30	7510	20241205	0.80	10000	-24.30	20240605	7510	0.80	20241205	10000	-24.30	20240605	7510	0.80	20241205	1.35	N	004980	5000	1248 억	1372877	N	N	289	N	N
145	20241205	090158	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7600	20	2	0.26	1175900	155	0.24	7580	7600	7580	9850	5310	7580	7587.87	5.60	0	-58	7753	7666	7613	7526	7473	7640	7500	1248	2270	5000	5910	10	1	24516073	1863	2.88	0.36	12	0.00	2642.00	21113.00	10000	20240605	-24.00	7560	20241204	0.53	10000	-24.00	20240605	7560	0.53	20241204	10000	-24.00	20240605	7560	0.53	20241204	1.35	N	004980	5000	1248 억	1372877	N	N	289	N	N
146	20241204	160156	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	7580	-130	5	-1.69	480495380	63277	234.79	7590	7700	7560	10020	5400	7710	7593.52	5.62	0	-4592	7816	7762	7716	7662	7616	7790	7690	1248	2310	5000	6010	10	1	24516073	1858	2.87	0.36	12	0.26	2642.00	21113.00	10000	20240605	-24.20	7560	20241204	0.26	10000	-24.20	20240605	7560	0.26	20241204	10000	-24.20	20240605	7560	0.26	20241204	1.35	N	004980	5000	1248 억	1377863	N	N	289	N	N
147	20241204	150157	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	7610	-100	5	-1.30	440354030	58001	215.22	7590	7700	7560	10020	5400	7710	7592.18	5.62	0	-2599	7816	7762	7716	7662	7616	7790	7690	1248	2310	5000	6010	10	1	24516073	1866	2.88	0.36	12	0.24	2642.00	21113.00	10000	20240605	-23.90	7560	20241204	0.66	10000	-23.90	20240605	7560	0.66	20241204	10000	-23.90	20240605	7560	0.66	20241204	1.35	N	004980	5000	1248 억	1377863	N	N	16	N	N
148	20241204	140156	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	7570	-140	5	-1.82	385671320	50781	188.43	7590	7700	7560	10020	5400	7710	7594.80	5.62	0	-2285	7816	7762	7716	7662	7616	7790	7690	1248	2310	5000	6010	10	1	24516073	1856	2.87	0.36	12	0.21	2642.00	21113.00	10000	20240605	-24.30	7560	20241204	0.13	10000	-24.30	20240605	7560	0.13	20241204	10000	-24.30	20240605	7560	0.13	20241204	1.35	N	004980	5000	1248 억	1377863	N	N	16	N	N
149	20241204	130156	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	7630	-80	5	-1.04	305237140	40169	149.05	7590	7700	7560	10020	5400	7710	7598.82	5.62	0	-2792	7816	7762	7716	7662	7616	7790	7690	1248	2310	5000	6010	10	1	24516073	1871	2.89	0.36	12	0.16	2642.00	21113.00	10000	20240605	-23.70	7560	20241204	0.93	10000	-23.70	20240605	7560	0.93	20241204	10000	-23.70	20240605	7560	0.93	20241204	1.35	N	004980	5000	1248 억	1377863	N	N	16	N	N
150	20241204	120156	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	7590	-120	5	-1.56	288546700	37973	140.90	7590	7700	7560	10020	5400	7710	7598.73	5.62	0	-3036	7816	7762	7716	7662	7616	7790	7690	1248	2310	5000	6010	10	1	24516073	1861	2.87	0.36	12	0.15	2642.00	21113.00	10000	20240605	-24.10	7560	20241204	0.40	10000	-24.10	20240605	7560	0.40	20241204	10000	-24.10	20240605	7560	0.40	20241204	1.35	N	004980	5000	1248 억	1377863	N	N	16	N	N
151	20241204	110154	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	7640	-70	5	-0.91	254581120	33501	124.31	7590	7700	7560	10020	5400	7710	7599.21	5.62	0	-2402	7816	7762	7716	7662	7616	7790	7690	1248	2310	5000	6010	10	1	24516073	1873	2.89	0.36	12	0.14	2642.00	21113.00	10000	20240605	-23.60	7560	20241204	1.06	10000	-23.60	20240605	7560	1.06	20241204	10000	-23.60	20240605	7560	1.06	20241204	1.35	N	004980	5000	1248 억	1377863	N	N	16	N	N
152	20241204	100154	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	7570	-140	5	-1.82	209767960	27594	102.39	7590	7700	7570	10020	5400	7710	7601.94	5.62	0	-1364	7816	7762	7716	7662	7616	7790	7690	1248	2310	5000	6010	10	1	24516073	1856	2.87	0.36	12	0.11	2642.00	21113.00	10000	20240605	-24.30	7570	20241204	0.00	10000	-24.30	20240605	7570	0.00	20241204	10000	-24.30	20240605	7570	0.00	20241204	1.35	N	004980	5000	1248 억	1377863	N	N	16	N	N
153	20241204	090157	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	7650	-60	5	-0.78	30905460	4062	15.07	7590	7700	7590	10020	5400	7710	7608.43	5.62	0	5	7816	7762	7716	7662	7616	7790	7690	1248	2310	5000	6010	10	1	24516073	1875	2.90	0.36	12	0.02	2642.00	21113.00	10000	20240605	-23.50	7590	20241204	0.79	10000	-23.50	20240605	7590	0.79	20241204	10000	-23.50	20240605	7590	0.79	20241204	1.35	N	004980	5000	1248 억	1377863	N	N	16	N	N
154	20241203	160203	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7710	0	3	0.00	207571400	26900	90.21	7670	7770	7670	10020	5400	7710	7716.41	5.61	0	3626	7816	7762	7726	7672	7636	7745	7655	1248	2310	5000	6010	10	1	24516073	1890	2.92	0.37	12	0.11	2642.00	21113.00	10000	20240605	-22.90	7610	20240805	1.31	10000	-22.90	20240605	7610	1.31	20240805	10000	-22.90	20240605	7610	1.31	20240805	1.36	N	004980	5000	1248 억	1374380	N	N	16	N	N
155	20241203	150204	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7690	-20	5	-0.26	199263950	25821	86.60	7670	7770	7670	10020	5400	7710	7717.13	5.61	0	3647	7816	7762	7726	7672	7636	7745	7655	1248	2310	5000	6010	10	1	24516073	1885	2.91	0.36	12	0.11	2642.00	21113.00	10000	20240605	-23.10	7610	20240805	1.05	10000	-23.10	20240605	7610	1.05	20240805	10000	-23.10	20240605	7610	1.05	20240805	1.36	N	004980	5000	1248 억	1374380	N	N	0	N	N
156	20241203	140200	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7700	-10	5	-0.13	164834870	21346	71.59	7670	7770	7670	10020	5400	7710	7722.05	5.61	0	3392	7816	7762	7726	7672	7636	7745	7655	1248	2310	5000	6010	10	1	24516073	1888	2.91	0.36	12	0.09	2642.00	21113.00	10000	20240605	-23.00	7610	20240805	1.18	10000	-23.00	20240605	7610	1.18	20240805	10000	-23.00	20240605	7610	1.18	20240805	1.36	N	004980	5000	1248 억	1374380	N	N	0	N	N
157	20241203	130204	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7720	10	2	0.13	133848320	17326	58.11	7670	7770	7670	10020	5400	7710	7725.29	5.61	0	3518	7816	7762	7726	7672	7636	7745	7655	1248	2310	5000	6010	10	1	24516073	1893	2.92	0.37	12	0.07	2642.00	21113.00	10000	20240605	-22.80	7610	20240805	1.45	10000	-22.80	20240605	7610	1.45	20240805	10000	-22.80	20240605	7610	1.45	20240805	1.36	N	004980	5000	1248 억	1374380	N	N	0	N	N
158	20241203	120211	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7720	10	2	0.13	97542990	12622	42.33	7670	7770	7670	10020	5400	7710	7728.01	5.61	0	447	7816	7762	7726	7672	7636	7745	7655	1248	2310	5000	6010	10	1	24516073	1893	2.92	0.37	12	0.05	2642.00	21113.00	10000	20240605	-22.80	7610	20240805	1.45	10000	-22.80	20240605	7610	1.45	20240805	10000	-22.80	20240605	7610	1.45	20240805	1.36	N	004980	5000	1248 억	1374380	N	N	0	N	N
159	20241203	110203	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7710	0	3	0.00	89956170	11638	39.03	7670	7770	7670	10020	5400	7710	7729.52	5.61	0	452	7816	7762	7726	7672	7636	7745	7655	1248	2310	5000	6010	10	1	24516073	1890	2.92	0.37	12	0.05	2642.00	21113.00	10000	20240605	-22.90	7610	20240805	1.31	10000	-22.90	20240605	7610	1.31	20240805	10000	-22.90	20240605	7610	1.31	20240805	1.36	N	004980	5000	1248 억	1374380	N	N	0	N	N
160	20241203	100157	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7700	-10	5	-0.13	35072640	4544	15.24	7670	7770	7670	10020	5400	7710	7718.45	5.61	0	907	7816	7762	7726	7672	7636	7745	7655	1248	2310	5000	6010	10	1	24516073	1888	2.91	0.36	12	0.02	2642.00	21113.00	10000	20240605	-23.00	7610	20240805	1.18	10000	-23.00	20240605	7610	1.18	20240805	10000	-23.00	20240605	7610	1.18	20240805	1.36	N	004980	5000	1248 억	1374380	N	N	0	N	N
161	20241203	090157	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7710	0	3	0.00	7349300	954	3.20	7670	7710	7670	10020	5400	7710	7703.67	5.61	0	724	7816	7762	7726	7672	7636	7745	7655	1248	2310	5000	6010	10	1	24516073	1890	2.92	0.37	12	0.00	2642.00	21113.00	10000	20240605	-22.90	7610	20240805	1.31	10000	-22.90	20240605	7610	1.31	20240805	10000	-22.90	20240605	7610	1.31	20240805	1.36	N	004980	5000	1248 억	1374380	N	N	0	N	N
162	20241202	160154	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7710	-60	5	-0.77	229844570	29817	110.16	7720	7780	7690	10100	5440	7770	7708.49	5.64	0	-8000	7943	7856	7793	7706	7643	7845	7695	1248	2330	5000	6060	10	1	24516073	1890	2.92	0.37	12	0.12	2642.00	21113.00	10000	20240605	-22.90	7610	20240805	1.31	10000	-22.90	20240605	7610	1.31	20240805	10000	-22.90	20240605	7610	1.31	20240805	1.35	N	004980	5000	1248 억	1382438	N	N	0	N	N
163	20241202	150158	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7730	-40	5	-0.51	204338050	26510	97.94	7720	7780	7690	10100	5440	7770	7707.96	5.64	0	-7895	7943	7856	7793	7706	7643	7845	7695	1248	2330	5000	6060	10	1	24516073	1895	2.93	0.37	12	0.11	2642.00	21113.00	10000	20240605	-22.70	7610	20240805	1.58	10000	-22.70	20240605	7610	1.58	20240805	10000	-22.70	20240605	7610	1.58	20240805	1.35	N	004980	5000	1248 억	1382438	N	N	0	N	N
164	20241202	140159	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7710	-60	5	-0.77	197723560	25653	94.78	7720	7780	7690	10100	5440	7770	7707.62	5.64	0	-7798	7943	7856	7793	7706	7643	7845	7695	1248	2330	5000	6060	10	1	24516073	1890	2.92	0.37	12	0.10	2642.00	21113.00	10000	20240605	-22.90	7610	20240805	1.31	10000	-22.90	20240605	7610	1.31	20240805	10000	-22.90	20240605	7610	1.31	20240805	1.35	N	004980	5000	1248 억	1382438	N	N	0	N	N
165	20241202	130200	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7700	-70	5	-0.90	184401770	23926	88.40	7720	7780	7690	10100	5440	7770	7707.17	5.64	0	-7733	7943	7856	7793	7706	7643	7845	7695	1248	2330	5000	6060	10	1	24516073	1888	2.91	0.36	12	0.10	2642.00	21113.00	10000	20240605	-23.00	7610	20240805	1.18	10000	-23.00	20240605	7610	1.18	20240805	10000	-23.00	20240605	7610	1.18	20240805	1.35	N	004980	5000	1248 억	1382438	N	N	0	N	N
166	20241202	120204	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7700	-70	5	-0.90	162814210	21122	78.04	7720	7780	7690	10100	5440	7770	7708.28	5.64	0	-5749	7943	7856	7793	7706	7643	7845	7695	1248	2330	5000	6060	10	1	24516073	1888	2.91	0.36	12	0.09	2642.00	21113.00	10000	20240605	-23.00	7610	20240805	1.18	10000	-23.00	20240605	7610	1.18	20240805	10000	-23.00	20240605	7610	1.18	20240805	1.35	N	004980	5000	1248 억	1382438	N	N	0	N	N
167	20241202	110153	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7690	-80	5	-1.03	139681500	18116	66.93	7720	7780	7690	10100	5440	7770	7710.39	5.64	0	-5334	7943	7856	7793	7706	7643	7845	7695	1248	2330	5000	6060	10	1	24516073	1885	2.91	0.36	12	0.07	2642.00	21113.00	10000	20240605	-23.10	7610	20240805	1.05	10000	-23.10	20240605	7610	1.05	20240805	10000	-23.10	20240605	7610	1.05	20240805	1.35	N	004980	5000	1248 억	1382438	N	N	0	N	N
168	20241202	100153	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7710	-60	5	-0.77	61953580	8022	29.64	7720	7780	7700	10100	5440	7770	7722.96	5.64	0	-2483	7943	7856	7793	7706	7643	7845	7695	1248	2330	5000	6060	10	1	24516073	1890	2.92	0.37	12	0.03	2642.00	21113.00	10000	20240605	-22.90	7610	20240805	1.31	10000	-22.90	20240605	7610	1.31	20240805	10000	-22.90	20240605	7610	1.31	20240805	1.35	N	004980	5000	1248 억	1382438	N	N	0	N	N
169	20241202	090155	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	7720	-50	5	-0.64	2795870	362	1.34	7720	7770	7720	10100	5440	7770	7723.40	5.64	0	69	7943	7856	7793	7706	7643	7845	7695	1248	2330	5000	6060	10	1	24516073	1893	2.92	0.37	12	0.00	2642.00	21113.00	10000	20240605	-22.80	7610	20240805	1.45	10000	-22.80	20240605	7610	1.45	20240805	10000	-22.80	20240605	7610	1.45	20240805	1.35	N	004980	5000	1248 억	1382438	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History