KissMeData/047400/price/prices-20241201.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160532	57	100.00	KOSPI		비금속	N	N	N	N		N	2170	15	2	0.70	274044695	127515	21.93	2115	2180	2090	2800	1510	2155	2148.87	0.00	0	18357	2371	2262	2191	2082	2011	2227	2047	210	645	500	1500	5	1	42000000	911	-5.05	1.43	12	0.30	-430.00	1517.00	3675	20240123	-40.95	1940	20240909	11.86	3675	-40.95	20240123	1940	11.86	20240909	3675	-40.95	20240123	1940	11.86	20240909	0.87	N	047400	500	210 억		0	N	N	1	N	00	N
3	20241231	150533	57	100.00	KOSPI		비금속	N	N	N	N		N	2170	15	2	0.70	274044695	127515	21.93	2115	2180	2090	2800	1510	2155	2148.87	0.00	0	18357	2371	2262	2191	2082	2011	2227	2047	210	645	500	1500	5	1	42000000	911	-5.05	1.43	12	0.30	-430.00	1517.00	3675	20240123	-40.95	1940	20240909	11.86	3675	-40.95	20240123	1940	11.86	20240909	3675	-40.95	20240123	1940	11.86	20240909	0.87	N	047400	500	210 억		0	N	N	1	N	00	N
4	20241231	140531	57	100.00	KOSPI		비금속	N	N	N	N		N	2170	15	2	0.70	274044695	127515	21.93	2115	2180	2090	2800	1510	2155	2148.87	0.00	0	18357	2371	2262	2191	2082	2011	2227	2047	210	645	500	1500	5	1	42000000	911	-5.05	1.43	12	0.30	-430.00	1517.00	3675	20240123	-40.95	1940	20240909	11.86	3675	-40.95	20240123	1940	11.86	20240909	3675	-40.95	20240123	1940	11.86	20240909	0.87	N	047400	500	210 억		0	N	N	1	N	00	N
5	20241231	130532	57	100.00	KOSPI		비금속	N	N	N	N		N	2170	15	2	0.70	274044695	127515	21.93	2115	2180	2090	2800	1510	2155	2148.87	0.00	0	18357	2371	2262	2191	2082	2011	2227	2047	210	645	500	1500	5	1	42000000	911	-5.05	1.43	12	0.30	-430.00	1517.00	3675	20240123	-40.95	1940	20240909	11.86	3675	-40.95	20240123	1940	11.86	20240909	3675	-40.95	20240123	1940	11.86	20240909	0.87	N	047400	500	210 억		0	N	N	1	N	00	N
6	20241231	120531	57	100.00	KOSPI		비금속	N	N	N	N		N	2170	15	2	0.70	274044695	127515	21.93	2115	2180	2090	2800	1510	2155	2148.87	0.00	0	18357	2371	2262	2191	2082	2011	2227	2047	210	645	500	1500	5	1	42000000	911	-5.05	1.43	12	0.30	-430.00	1517.00	3675	20240123	-40.95	1940	20240909	11.86	3675	-40.95	20240123	1940	11.86	20240909	3675	-40.95	20240123	1940	11.86	20240909	0.87	N	047400	500	210 억		0	N	N	1	N	00	N
7	20241231	110531	57	100.00	KOSPI		비금속	N	N	N	N		N	2170	15	2	0.70	274044695	127515	21.93	2115	2180	2090	2800	1510	2155	2148.87	0.00	0	18357	2371	2262	2191	2082	2011	2227	2047	210	645	500	1500	5	1	42000000	911	-5.05	1.43	12	0.30	-430.00	1517.00	3675	20240123	-40.95	1940	20240909	11.86	3675	-40.95	20240123	1940	11.86	20240909	3675	-40.95	20240123	1940	11.86	20240909	0.87	N	047400	500	210 억		0	N	N	1	N	00	N
8	20241231	100524	57	100.00	KOSPI		비금속	N	N	N	N		N	2170	15	2	0.70	274044695	127515	21.93	2115	2180	2090	2800	1510	2155	2148.87	0.00	0	18357	2371	2262	2191	2082	2011	2227	2047	210	645	500	1500	5	1	42000000	911	-5.05	1.43	12	0.30	-430.00	1517.00	3675	20240123	-40.95	1940	20240909	11.86	3675	-40.95	20240123	1940	11.86	20240909	3675	-40.95	20240123	1940	11.86	20240909	0.87	N	047400	500	210 억		0	N	N	1	N	00	N
9	20241231	090533	57	100.00	KOSPI		비금속	N	N	N	N		N	2170	15	2	0.70	274044695	127515	21.93	2115	2180	2090	2800	1510	2155	2148.87	0.00	0	18357	2371	2262	2191	2082	2011	2227	2047	210	645	500	1500	5	1	42000000	911	-5.05	1.43	12	0.30	-430.00	1517.00	3675	20240123	-40.95	1940	20240909	11.86	3675	-40.95	20240123	1940	11.86	20240909	3675	-40.95	20240123	1940	11.86	20240909	0.87	N	047400	500	210 억		0	N	N	1	N	00	N
10	20241230	160529	57	100.00	KOSPI		비금속	N	N	N	N		N	2170	15	2	0.70	273353390	127196	21.87	2115	2180	2090	2800	1510	2155	2148.87	0.00	0	18357	2371	2262	2191	2082	2011	2227	2047	210	645	500	1500	5	1	42000000	911	-5.05	1.43	12	0.30	-430.00	1517.00	3675	20240123	-40.95	1940	20240909	11.86	3675	-40.95	20240123	1940	11.86	20240909	3675	-40.95	20240123	1940	11.86	20240909	0.87	N	047400	500	210 억		0	N	N	1	N	00	N
11	20241230	150532	57	100.00	KOSPI		비금속	N	N	N	N		N	2175	20	2	0.93	235150210	109564	18.84	2115	2175	2090	2800	1510	2155	2146.24	0.00	0	7663	2371	2262	2191	2082	2011	2227	2047	210	645	500	1500	5	1	42000000	914	-5.06	1.43	12	0.26	-430.00	1517.00	3675	20240123	-40.82	1940	20240909	12.11	3675	-40.82	20240123	1940	12.11	20240909	3675	-40.82	20240123	1940	12.11	20240909	0.87	N	047400	500	210 억		0	N	N	1	N	00	N
12	20241230	140531	57	100.00	KOSPI		비금속	N	N	N	N		N	2160	5	2	0.23	208474130	97263	16.72	2115	2170	2090	2800	1510	2155	2143.41	0.00	0	3960	2371	2262	2191	2082	2011	2227	2047	210	645	500	1500	5	1	42000000	907	-5.02	1.42	12	0.23	-430.00	1517.00	3675	20240123	-41.22	1940	20240909	11.34	3675	-41.22	20240123	1940	11.34	20240909	3675	-41.22	20240123	1940	11.34	20240909	0.87	N	047400	500	210 억		0	N	N	1	N	00	N
13	20241230	130531	57	100.00	KOSPI		비금속	N	N	N	N		N	2165	10	2	0.46	191054375	89196	15.34	2115	2170	2090	2800	1510	2155	2141.96	0.00	0	3687	2371	2262	2191	2082	2011	2227	2047	210	645	500	1500	5	1	42000000	909	-5.03	1.43	12	0.21	-430.00	1517.00	3675	20240123	-41.09	1940	20240909	11.60	3675	-41.09	20240123	1940	11.60	20240909	3675	-41.09	20240123	1940	11.60	20240909	0.87	N	047400	500	210 억		0	N	N	1	N	00	N
14	20241230	120528	57	100.00	KOSPI		비금속	N	N	N	N		N	2160	5	2	0.23	179354505	83780	14.41	2115	2170	2090	2800	1510	2155	2140.78	0.00	0	5956	2371	2262	2191	2082	2011	2227	2047	210	645	500	1500	5	1	42000000	907	-5.02	1.42	12	0.20	-430.00	1517.00	3675	20240123	-41.22	1940	20240909	11.34	3675	-41.22	20240123	1940	11.34	20240909	3675	-41.22	20240123	1940	11.34	20240909	0.87	N	047400	500	210 억		0	N	N	1	N	00	N
15	20241230	110531	57	100.00	KOSPI		비금속	N	N	N	N		N	2160	5	2	0.23	150178990	70265	12.08	2115	2170	2090	2800	1510	2155	2137.32	0.00	0	6224	2371	2262	2191	2082	2011	2227	2047	210	645	500	1500	5	1	42000000	907	-5.02	1.42	12	0.17	-430.00	1517.00	3675	20240123	-41.22	1940	20240909	11.34	3675	-41.22	20240123	1940	11.34	20240909	3675	-41.22	20240123	1940	11.34	20240909	0.87	N	047400	500	210 억		0	N	N	1	N	00	N
16	20241230	100531	57	100.00	KOSPI		비금속	N	N	N	N		N	2150	-5	5	-0.23	118224950	55408	9.53	2115	2170	2090	2800	1510	2155	2133.72	0.00	0	1433	2371	2262	2191	2082	2011	2227	2047	210	645	500	1500	5	1	42000000	903	-5.00	1.42	12	0.13	-430.00	1517.00	3675	20240123	-41.50	1940	20240909	10.82	3675	-41.50	20240123	1940	10.82	20240909	3675	-41.50	20240123	1940	10.82	20240909	0.87	N	047400	500	210 억		0	N	N	1	N	00	N
17	20241230	090532	57	100.00	KOSPI		비금속	N	N	N	N		N	2140	-15	5	-0.70	52151685	24741	4.25	2115	2150	2090	2800	1510	2155	2107.91	0.00	0	3671	2371	2262	2191	2082	2011	2227	2047	210	645	500	1500	5	1	42000000	899	-4.98	1.41	12	0.06	-430.00	1517.00	3675	20240123	-41.77	1940	20240909	10.31	3675	-41.77	20240123	1940	10.31	20240909	3675	-41.77	20240123	1940	10.31	20240909	0.87	N	047400	500	210 억		0	N	N	1	N	00	N
18	20241227	160528	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2155	-55	5	-2.49	1259251320	573184	205.52	2290	2300	2120	2870	1550	2210	2196.94	0.30	0	-167214	2256	2232	2201	2177	2146	2237	2182	210	660	500	1540	5	1	42000000	905	-5.01	1.42	12	1.36	-430.00	1517.00	3675	20240123	-41.36	1940	20240909	11.08	3675	-41.36	20240123	1940	11.08	20240909	3675	-41.36	20240123	1940	11.08	20240909	0.88	N	047400	500	210 억		127151	N	N	1	N	00	N
19	20241227	150528	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2150	-60	5	-2.71	1230670315	559937	200.77	2290	2300	2120	2870	1550	2210	2197.87	0.30	0	-164776	2256	2232	2201	2177	2146	2237	2182	210	660	500	1540	5	1	42000000	903	-5.00	1.42	12	1.33	-430.00	1517.00	3675	20240123	-41.50	1940	20240909	10.82	3675	-41.50	20240123	1940	10.82	20240909	3675	-41.50	20240123	1940	10.82	20240909	0.88	N	047400	500	210 억		127151	N	N	1	N	00	N
20	20241227	140530	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2165	-45	5	-2.04	1153380125	524248	187.97	2290	2300	2120	2870	1550	2210	2200.07	0.30	0	-143326	2256	2232	2201	2177	2146	2237	2182	210	660	500	1540	5	1	42000000	909	-5.03	1.43	12	1.25	-430.00	1517.00	3675	20240123	-41.09	1940	20240909	11.60	3675	-41.09	20240123	1940	11.60	20240909	3675	-41.09	20240123	1940	11.60	20240909	0.88	N	047400	500	210 억		127151	N	N	1	N	00	N
21	20241227	130529	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2145	-65	5	-2.94	982524100	444147	159.25	2290	2300	2135	2870	1550	2210	2212.16	0.30	0	-147369	2256	2232	2201	2177	2146	2237	2182	210	660	500	1540	5	1	42000000	901	-4.99	1.41	12	1.06	-430.00	1517.00	3675	20240123	-41.63	1940	20240909	10.57	3675	-41.63	20240123	1940	10.57	20240909	3675	-41.63	20240123	1940	10.57	20240909	0.88	N	047400	500	210 억		127151	N	N	1	N	00	N
22	20241227	120528	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2140	-70	5	-3.17	938664075	423667	151.91	2290	2300	2140	2870	1550	2210	2215.57	0.30	0	-139745	2256	2232	2201	2177	2146	2237	2182	210	660	500	1540	5	1	42000000	899	-4.98	1.41	12	1.01	-430.00	1517.00	3675	20240123	-41.77	1940	20240909	10.31	3675	-41.77	20240123	1940	10.31	20240909	3675	-41.77	20240123	1940	10.31	20240909	0.88	N	047400	500	210 억		127151	N	N	1	N	00	N
23	20241227	110528	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2150	-60	5	-2.71	866891150	390292	139.94	2290	2300	2150	2870	1550	2210	2221.13	0.30	0	-136181	2256	2232	2201	2177	2146	2237	2182	210	660	500	1540	5	1	42000000	903	-5.00	1.42	12	0.93	-430.00	1517.00	3675	20240123	-41.50	1940	20240909	10.82	3675	-41.50	20240123	1940	10.82	20240909	3675	-41.50	20240123	1940	10.82	20240909	0.88	N	047400	500	210 억		127151	N	N	1	N	00	N
24	20241227	100527	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2210	0	3	0.00	677598835	303261	108.74	2290	2300	2180	2870	1550	2210	2234.38	0.30	0	-126551	2256	2232	2201	2177	2146	2237	2182	210	660	500	1540	5	1	42000000	928	-5.14	1.46	12	0.72	-430.00	1517.00	3675	20240123	-39.86	1940	20240909	13.92	3675	-39.86	20240123	1940	13.92	20240909	3675	-39.86	20240123	1940	13.92	20240909	0.88	N	047400	500	210 억		127151	N	N	1	N	00	N
25	20241227	090530	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2225	15	2	0.68	306422145	135521	48.59	2290	2300	2220	2870	1550	2210	2261.07	0.30	0	-54439	2256	2232	2201	2177	2146	2237	2182	210	660	500	1540	5	1	42000000	935	-5.17	1.47	12	0.32	-430.00	1517.00	3675	20240123	-39.46	1940	20240909	14.69	3675	-39.46	20240123	1940	14.69	20240909	3675	-39.46	20240123	1940	14.69	20240909	0.88	N	047400	500	210 억		127151	N	N	1	N	00	N
26	20241226	160527	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2210	0	3	0.00	381973305	173897	153.73	2210	2225	2170	2870	1550	2210	2196.52	0.34	0	-9057	2266	2237	2221	2192	2176	2230	2185	210	660	500	1540	5	1	42000000	928	-5.14	1.46	12	0.41	-430.00	1517.00	3675	20240123	-39.86	1940	20240909	13.92	3675	-39.86	20240123	1940	13.92	20240909	3675	-39.86	20240123	1940	13.92	20240909	0.88	N	047400	500	210 억		142109	N	N	1	N	00	N
27	20241226	150524	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2185	-25	5	-1.13	338553985	154164	136.29	2210	2225	2170	2870	1550	2210	2196.06	0.34	0	-2751	2266	2237	2221	2192	2176	2230	2185	210	660	500	1540	5	1	42000000	918	-5.08	1.44	12	0.37	-430.00	1517.00	3675	20240123	-40.54	1940	20240909	12.63	3675	-40.54	20240123	1940	12.63	20240909	3675	-40.54	20240123	1940	12.63	20240909	0.88	N	047400	500	210 억		142109	N	N	0	N	00	N
28	20241226	140524	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2195	-15	5	-0.68	268756640	122166	108.00	2210	2225	2175	2870	1550	2210	2199.93	0.34	0	6936	2266	2237	2221	2192	2176	2230	2185	210	660	500	1540	5	1	42000000	922	-5.10	1.45	12	0.29	-430.00	1517.00	3675	20240123	-40.27	1940	20240909	13.14	3675	-40.27	20240123	1940	13.14	20240909	3675	-40.27	20240123	1940	13.14	20240909	0.88	N	047400	500	210 억		142109	N	N	0	N	00	N
29	20241226	130525	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2210	0	3	0.00	246226855	111880	98.91	2210	2225	2175	2870	1550	2210	2200.81	0.34	0	7152	2266	2237	2221	2192	2176	2230	2185	210	660	500	1540	5	1	42000000	928	-5.14	1.46	12	0.27	-430.00	1517.00	3675	20240123	-39.86	1940	20240909	13.92	3675	-39.86	20240123	1940	13.92	20240909	3675	-39.86	20240123	1940	13.92	20240909	0.88	N	047400	500	210 억		142109	N	N	0	N	00	N
30	20241226	120522	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2195	-15	5	-0.68	197588505	89803	79.39	2210	2225	2175	2870	1550	2210	2200.24	0.34	0	11708	2266	2237	2221	2192	2176	2230	2185	210	660	500	1540	5	1	42000000	922	-5.10	1.45	12	0.21	-430.00	1517.00	3675	20240123	-40.27	1940	20240909	13.14	3675	-40.27	20240123	1940	13.14	20240909	3675	-40.27	20240123	1940	13.14	20240909	0.88	N	047400	500	210 억		142109	N	N	0	N	00	N
31	20241226	110524	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2190	-20	5	-0.90	179016015	81305	71.88	2210	2225	2175	2870	1550	2210	2201.78	0.34	0	12684	2266	2237	2221	2192	2176	2230	2185	210	660	500	1540	5	1	42000000	920	-5.09	1.44	12	0.19	-430.00	1517.00	3675	20240123	-40.41	1940	20240909	12.89	3675	-40.41	20240123	1940	12.89	20240909	3675	-40.41	20240123	1940	12.89	20240909	0.88	N	047400	500	210 억		142109	N	N	0	N	00	N
32	20241226	100524	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2205	-5	5	-0.23	108247630	49039	43.35	2210	2225	2195	2870	1550	2210	2207.38	0.34	0	17942	2266	2237	2221	2192	2176	2230	2185	210	660	500	1540	5	1	42000000	926	-5.13	1.45	12	0.12	-430.00	1517.00	3675	20240123	-40.00	1940	20240909	13.66	3675	-40.00	20240123	1940	13.66	20240909	3675	-40.00	20240123	1940	13.66	20240909	0.88	N	047400	500	210 억		142109	N	N	0	N	00	N
33	20241226	090525	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2210	0	3	0.00	12952595	5872	5.19	2210	2210	2200	2870	1550	2210	2205.82	0.34	0	43	2266	2237	2221	2192	2176	2230	2185	210	660	500	1540	5	1	42000000	928	-5.14	1.46	12	0.01	-430.00	1517.00	3675	20240123	-39.86	1940	20240909	13.92	3675	-39.86	20240123	1940	13.92	20240909	3675	-39.86	20240123	1940	13.92	20240909	0.88	N	047400	500	210 억		142109	N	N	0	N	00	N
34	20241224	160525	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2210	-10	5	-0.45	248834990	112268	91.72	2240	2250	2205	2885	1555	2220	2216.44	0.38	0	-21481	2276	2247	2206	2177	2136	2262	2192	210	665	500	1550	5	1	42000000	928	-5.14	1.46	12	0.27	-430.00	1517.00	3675	20240123	-39.86	1940	20240909	13.92	3675	-39.86	20240123	1940	13.92	20240909	3675	-39.86	20240123	1940	13.92	20240909	0.88	N	047400	500	210 억		161599	N	N	46	N	00	N
35	20241224	150524	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2220	0	3	0.00	198674270	89548	73.16	2240	2250	2205	2885	1555	2220	2218.63	0.38	0	-21935	2276	2247	2206	2177	2136	2262	2192	210	665	500	1550	5	1	42000000	932	-5.16	1.46	12	0.21	-430.00	1517.00	3675	20240123	-39.59	1940	20240909	14.43	3675	-39.59	20240123	1940	14.43	20240909	3675	-39.59	20240123	1940	14.43	20240909	0.88	N	047400	500	210 억		161599	N	N	46	N	00	N
36	20241224	140522	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2210	-10	5	-0.45	173562460	78201	63.89	2240	2250	2205	2885	1555	2220	2219.44	0.38	0	-21097	2276	2247	2206	2177	2136	2262	2192	210	665	500	1550	5	1	42000000	928	-5.14	1.46	12	0.19	-430.00	1517.00	3675	20240123	-39.86	1940	20240909	13.92	3675	-39.86	20240123	1940	13.92	20240909	3675	-39.86	20240123	1940	13.92	20240909	0.88	N	047400	500	210 억		161599	N	N	46	N	00	N
37	20241224	130523	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2205	-15	5	-0.68	162170865	73057	59.69	2240	2250	2205	2885	1555	2220	2219.79	0.38	0	-19518	2276	2247	2206	2177	2136	2262	2192	210	665	500	1550	5	1	42000000	926	-5.13	1.45	12	0.17	-430.00	1517.00	3675	20240123	-40.00	1940	20240909	13.66	3675	-40.00	20240123	1940	13.66	20240909	3675	-40.00	20240123	1940	13.66	20240909	0.88	N	047400	500	210 억		161599	N	N	46	N	00	N
38	20241224	120522	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2215	-5	5	-0.23	143394465	64556	52.74	2240	2250	2210	2885	1555	2220	2221.24	0.38	0	-15662	2276	2247	2206	2177	2136	2262	2192	210	665	500	1550	5	1	42000000	930	-5.15	1.46	12	0.15	-430.00	1517.00	3675	20240123	-39.73	1940	20240909	14.18	3675	-39.73	20240123	1940	14.18	20240909	3675	-39.73	20240123	1940	14.18	20240909	0.88	N	047400	500	210 억		161599	N	N	46	N	00	N
39	20241224	110524	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2215	-5	5	-0.23	100447885	45146	36.88	2240	2250	2210	2885	1555	2220	2224.96	0.38	0	-10219	2276	2247	2206	2177	2136	2262	2192	210	665	500	1550	5	1	42000000	930	-5.15	1.46	12	0.11	-430.00	1517.00	3675	20240123	-39.73	1940	20240909	14.18	3675	-39.73	20240123	1940	14.18	20240909	3675	-39.73	20240123	1940	14.18	20240909	0.88	N	047400	500	210 억		161599	N	N	46	N	00	N
40	20241224	100524	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2230	10	2	0.45	80680955	36232	29.60	2240	2250	2210	2885	1555	2220	2226.79	0.38	0	-7309	2276	2247	2206	2177	2136	2262	2192	210	665	500	1550	5	1	42000000	937	-5.19	1.47	12	0.09	-430.00	1517.00	3675	20240123	-39.32	1940	20240909	14.95	3675	-39.32	20240123	1940	14.95	20240909	3675	-39.32	20240123	1940	14.95	20240909	0.88	N	047400	500	210 억		161599	N	N	46	N	00	N
41	20241224	090526	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2220	0	3	0.00	3752835	1688	1.38	2240	2240	2220	2885	1555	2220	2223.24	0.38	0	19	2276	2247	2206	2177	2136	2262	2192	210	665	500	1550	5	1	42000000	932	-5.16	1.46	12	0.00	-430.00	1517.00	3675	20240123	-39.59	1940	20240909	14.43	3675	-39.59	20240123	1940	14.43	20240909	3675	-39.59	20240123	1940	14.43	20240909	0.88	N	047400	500	210 억		161599	N	N	46	N	00	N
42	20241223	160520	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2220	30	2	1.37	267863705	121724	35.42	2195	2235	2165	2845	1535	2190	2200.57	0.37	0	6101	2333	2261	2218	2146	2103	2240	2125	210	655	500	1530	5	1	42000000	932	-5.16	1.46	12	0.29	-430.00	1517.00	3675	20240123	-39.59	1940	20240909	14.43	3675	-39.59	20240123	1940	14.43	20240909	3675	-39.59	20240123	1940	14.43	20240909	0.89	N	047400	500	210 억		157258	N	N	46	N	00	N
43	20241223	150523	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2220	30	2	1.37	250883595	114074	33.19	2195	2235	2165	2845	1535	2190	2199.31	0.37	0	4666	2333	2261	2218	2146	2103	2240	2125	210	655	500	1530	5	1	42000000	932	-5.16	1.46	12	0.27	-430.00	1517.00	3675	20240123	-39.59	1940	20240909	14.43	3675	-39.59	20240123	1940	14.43	20240909	3675	-39.59	20240123	1940	14.43	20240909	0.89	N	047400	500	210 억		157258	N	N	9	N	00	N
44	20241223	140518	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2220	30	2	1.37	224540845	102197	29.74	2195	2235	2165	2845	1535	2190	2197.14	0.37	0	-2975	2333	2261	2218	2146	2103	2240	2125	210	655	500	1530	5	1	42000000	932	-5.16	1.46	12	0.24	-430.00	1517.00	3675	20240123	-39.59	1940	20240909	14.43	3675	-39.59	20240123	1940	14.43	20240909	3675	-39.59	20240123	1940	14.43	20240909	0.89	N	047400	500	210 억		157258	N	N	9	N	00	N
45	20241223	130519	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2215	25	2	1.14	197505385	89985	26.18	2195	2235	2165	2845	1535	2190	2194.87	0.37	0	-7970	2333	2261	2218	2146	2103	2240	2125	210	655	500	1530	5	1	42000000	930	-5.15	1.46	12	0.21	-430.00	1517.00	3675	20240123	-39.73	1940	20240909	14.18	3675	-39.73	20240123	1940	14.18	20240909	3675	-39.73	20240123	1940	14.18	20240909	0.89	N	047400	500	210 억		157258	N	N	9	N	00	N
46	20241223	120521	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2210	20	2	0.91	185649615	84633	24.63	2195	2235	2165	2845	1535	2190	2193.58	0.37	0	-10404	2333	2261	2218	2146	2103	2240	2125	210	655	500	1530	5	1	42000000	928	-5.14	1.46	12	0.20	-430.00	1517.00	3675	20240123	-39.86	1940	20240909	13.92	3675	-39.86	20240123	1940	13.92	20240909	3675	-39.86	20240123	1940	13.92	20240909	0.89	N	047400	500	210 억		157258	N	N	9	N	00	N
47	20241223	110519	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2210	20	2	0.91	150339210	68623	19.97	2195	2235	2165	2845	1535	2190	2190.80	0.37	0	-15652	2333	2261	2218	2146	2103	2240	2125	210	655	500	1530	5	1	42000000	928	-5.14	1.46	12	0.16	-430.00	1517.00	3675	20240123	-39.86	1940	20240909	13.92	3675	-39.86	20240123	1940	13.92	20240909	3675	-39.86	20240123	1940	13.92	20240909	0.89	N	047400	500	210 억		157258	N	N	9	N	00	N
48	20241223	100516	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2190	0	3	0.00	116751090	53346	15.52	2195	2235	2165	2845	1535	2190	2188.56	0.37	0	-15021	2333	2261	2218	2146	2103	2240	2125	210	655	500	1530	5	1	42000000	920	-5.09	1.44	12	0.13	-430.00	1517.00	3675	20240123	-40.41	1940	20240909	12.89	3675	-40.41	20240123	1940	12.89	20240909	3675	-40.41	20240123	1940	12.89	20240909	0.89	N	047400	500	210 억		157258	N	N	9	N	00	N
49	20241223	090519	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2195	5	2	0.23	14767400	6716	1.95	2195	2235	2195	2845	1535	2190	2198.84	0.37	0	-757	2333	2261	2218	2146	2103	2240	2125	210	655	500	1530	5	1	42000000	922	-5.10	1.45	12	0.02	-430.00	1517.00	3675	20240123	-40.27	1940	20240909	13.14	3675	-40.27	20240123	1940	13.14	20240909	3675	-40.27	20240123	1940	13.14	20240909	0.89	N	047400	500	210 억		157258	N	N	9	N	00	N
50	20241220	160517	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2190	-95	5	-4.16	753322170	340826	277.89	2290	2290	2175	2970	1600	2285	2210.30	0.44	0	-21059	2351	2317	2296	2262	2241	2335	2280	210	685	500	1590	5	1	42000000	920	-5.09	1.44	12	0.81	-430.00	1517.00	3675	20240123	-40.41	1940	20240909	12.89	3675	-40.41	20240123	1940	12.89	20240909	3675	-40.41	20240123	1940	12.89	20240909	0.89	N	047400	500	210 억		183270	N	N	9	N	00	N
51	20241220	150519	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2185	-100	5	-4.38	699173815	316020	257.66	2290	2290	2180	2970	1600	2285	2212.44	0.44	0	-15732	2351	2317	2296	2262	2241	2335	2280	210	685	500	1590	5	1	42000000	918	-5.08	1.44	12	0.75	-430.00	1517.00	3675	20240123	-40.54	1940	20240909	12.63	3675	-40.54	20240123	1940	12.63	20240909	3675	-40.54	20240123	1940	12.63	20240909	0.89	N	047400	500	210 억		183270	N	N	0	N	00	N
52	20241220	140518	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2195	-90	5	-3.94	634002685	286240	233.38	2290	2290	2180	2970	1600	2285	2214.93	0.44	0	-6442	2351	2317	2296	2262	2241	2335	2280	210	685	500	1590	5	1	42000000	922	-5.10	1.45	12	0.68	-430.00	1517.00	3675	20240123	-40.27	1940	20240909	13.14	3675	-40.27	20240123	1940	13.14	20240909	3675	-40.27	20240123	1940	13.14	20240909	0.89	N	047400	500	210 억		183270	N	N	0	N	00	N
53	20241220	130517	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2195	-90	5	-3.94	586415025	264466	215.63	2290	2290	2180	2970	1600	2285	2217.36	0.44	0	-793	2351	2317	2296	2262	2241	2335	2280	210	685	500	1590	5	1	42000000	922	-5.10	1.45	12	0.63	-430.00	1517.00	3675	20240123	-40.27	1940	20240909	13.14	3675	-40.27	20240123	1940	13.14	20240909	3675	-40.27	20240123	1940	13.14	20240909	0.89	N	047400	500	210 억		183270	N	N	0	N	00	N
54	20241220	120516	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2200	-85	5	-3.72	498741870	224383	182.95	2290	2290	2195	2970	1600	2285	2222.73	0.44	0	2719	2351	2317	2296	2262	2241	2335	2280	210	685	500	1590	5	1	42000000	924	-5.12	1.45	12	0.53	-430.00	1517.00	3675	20240123	-40.14	1940	20240909	13.40	3675	-40.14	20240123	1940	13.40	20240909	3675	-40.14	20240123	1940	13.40	20240909	0.89	N	047400	500	210 억		183270	N	N	0	N	00	N
55	20241220	110516	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2240	-45	5	-1.97	191365650	85114	69.40	2290	2290	2230	2970	1600	2285	2248.35	0.44	0	1942	2351	2317	2296	2262	2241	2335	2280	210	685	500	1590	5	1	42000000	941	-5.21	1.48	12	0.20	-430.00	1517.00	3675	20240123	-39.05	1940	20240909	15.46	3675	-39.05	20240123	1940	15.46	20240909	3675	-39.05	20240123	1940	15.46	20240909	0.89	N	047400	500	210 억		183270	N	N	0	N	00	N
56	20241220	100517	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2245	-40	5	-1.75	137979395	61283	49.97	2290	2290	2230	2970	1600	2285	2251.51	0.44	0	-1169	2351	2317	2296	2262	2241	2335	2280	210	685	500	1590	5	1	42000000	943	-5.22	1.48	12	0.15	-430.00	1517.00	3675	20240123	-38.91	1940	20240909	15.72	3675	-38.91	20240123	1940	15.72	20240909	3675	-38.91	20240123	1940	15.72	20240909	0.89	N	047400	500	210 억		183270	N	N	0	N	00	N
57	20241220	090518	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2285	0	3	0.00	19393955	8490	6.92	2290	2290	2275	2970	1600	2285	2284.33	0.44	0	1799	2351	2317	2296	2262	2241	2335	2280	210	685	500	1590	5	1	42000000	960	-5.31	1.51	12	0.02	-430.00	1517.00	3675	20240123	-37.82	1940	20240909	17.78	3675	-37.82	20240123	1940	17.78	20240909	3675	-37.82	20240123	1940	17.78	20240909	0.89	N	047400	500	210 억		183270	N	N	0	N	00	N
58	20241219	160517	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2285	-45	5	-1.93	276382320	120054	69.48	2275	2330	2275	3025	1635	2330	2302.16	0.39	0	18804	2373	2351	2333	2311	2293	2342	2302	210	695	500	1630	5	1	42000000	960	-5.31	1.51	12	0.29	-430.00	1517.00	3675	20240123	-37.82	1940	20240909	17.78	3675	-37.82	20240123	1940	17.78	20240909	3675	-37.82	20240123	1940	17.78	20240909	0.90	N	047400	500	210 억		164461	N	N	34	N	00	N
59	20241219	150514	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2300	-30	5	-1.29	244804595	106266	61.50	2275	2330	2275	3025	1635	2330	2303.69	0.39	0	20381	2373	2351	2333	2311	2293	2342	2302	210	695	500	1630	5	1	42000000	966	-5.35	1.52	12	0.25	-430.00	1517.00	3675	20240123	-37.41	1940	20240909	18.56	3675	-37.41	20240123	1940	18.56	20240909	3675	-37.41	20240123	1940	18.56	20240909	0.90	N	047400	500	210 억		164461	N	N	34	N	00	N
60	20241219	140516	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2310	-20	5	-0.86	181371340	78661	45.53	2275	2330	2275	3025	1635	2330	2305.73	0.39	0	13854	2373	2351	2333	2311	2293	2342	2302	210	695	500	1630	5	1	42000000	970	-5.37	1.52	12	0.19	-430.00	1517.00	3675	20240123	-37.14	1940	20240909	19.07	3675	-37.14	20240123	1940	19.07	20240909	3675	-37.14	20240123	1940	19.07	20240909	0.90	N	047400	500	210 억		164461	N	N	34	N	00	N
61	20241219	130516	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2310	-20	5	-0.86	160497290	69605	40.29	2275	2330	2275	3025	1635	2330	2305.83	0.39	0	10892	2373	2351	2333	2311	2293	2342	2302	210	695	500	1630	5	1	42000000	970	-5.37	1.52	12	0.17	-430.00	1517.00	3675	20240123	-37.14	1940	20240909	19.07	3675	-37.14	20240123	1940	19.07	20240909	3675	-37.14	20240123	1940	19.07	20240909	0.90	N	047400	500	210 억		164461	N	N	34	N	00	N
62	20241219	120517	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2310	-20	5	-0.86	147659580	64038	37.06	2275	2330	2275	3025	1635	2330	2305.81	0.39	0	11515	2373	2351	2333	2311	2293	2342	2302	210	695	500	1630	5	1	42000000	970	-5.37	1.52	12	0.15	-430.00	1517.00	3675	20240123	-37.14	1940	20240909	19.07	3675	-37.14	20240123	1940	19.07	20240909	3675	-37.14	20240123	1940	19.07	20240909	0.90	N	047400	500	210 억		164461	N	N	34	N	00	N
63	20241219	110515	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2320	-10	5	-0.43	127233005	55172	31.93	2275	2330	2275	3025	1635	2330	2306.11	0.39	0	10165	2373	2351	2333	2311	2293	2342	2302	210	695	500	1630	5	1	42000000	974	-5.40	1.53	12	0.13	-430.00	1517.00	3675	20240123	-36.87	1940	20240909	19.59	3675	-36.87	20240123	1940	19.59	20240909	3675	-36.87	20240123	1940	19.59	20240909	0.90	N	047400	500	210 억		164461	N	N	34	N	00	N
64	20241219	100507	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2325	-5	5	-0.21	84967225	36902	21.36	2275	2330	2275	3025	1635	2330	2302.50	0.39	0	14025	2373	2351	2333	2311	2293	2342	2302	210	695	500	1630	5	1	42000000	977	-5.41	1.53	12	0.09	-430.00	1517.00	3675	20240123	-36.73	1940	20240909	19.85	3675	-36.73	20240123	1940	19.85	20240909	3675	-36.73	20240123	1940	19.85	20240909	0.90	N	047400	500	210 억		164461	N	N	34	N	00	N
65	20241219	090516	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2300	-30	5	-1.29	33922265	14872	8.61	2275	2300	2275	3025	1635	2330	2280.92	0.39	0	6774	2373	2351	2333	2311	2293	2342	2302	210	695	500	1630	5	1	42000000	966	-5.35	1.52	12	0.04	-430.00	1517.00	3675	20240123	-37.41	1940	20240909	18.56	3675	-37.41	20240123	1940	18.56	20240909	3675	-37.41	20240123	1940	18.56	20240909	0.90	N	047400	500	210 억		164461	N	N	34	N	00	N
66	20241218	160513	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2330	0	3	0.00	400329950	171779	81.59	2345	2355	2315	3025	1635	2330	2330.49	0.42	0	-9133	2373	2351	2328	2306	2283	2340	2295	210	695	500	1630	5	1	42000000	979	-5.42	1.54	12	0.41	-430.00	1517.00	3675	20240123	-36.60	1940	20240909	20.10	3675	-36.60	20240123	1940	20.10	20240909	3675	-36.60	20240123	1940	20.10	20240909	0.90	N	047400	500	210 억		175535	N	N	34	N	00	N
67	20241218	150515	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2325	-5	5	-0.21	379868020	163005	77.43	2345	2355	2315	3025	1635	2330	2330.41	0.42	0	-9024	2373	2351	2328	2306	2283	2340	2295	210	695	500	1630	5	1	42000000	977	-5.41	1.53	12	0.39	-430.00	1517.00	3675	20240123	-36.73	1940	20240909	19.85	3675	-36.73	20240123	1940	19.85	20240909	3675	-36.73	20240123	1940	19.85	20240909	0.90	N	047400	500	210 억		175535	N	N	1	N	00	N
68	20241218	140514	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2325	-5	5	-0.21	354036665	151904	72.15	2345	2355	2315	3025	1635	2330	2330.66	0.42	0	-12485	2373	2351	2328	2306	2283	2340	2295	210	695	500	1630	5	1	42000000	977	-5.41	1.53	12	0.36	-430.00	1517.00	3675	20240123	-36.73	1940	20240909	19.85	3675	-36.73	20240123	1940	19.85	20240909	3675	-36.73	20240123	1940	19.85	20240909	0.90	N	047400	500	210 억		175535	N	N	1	N	00	N
69	20241218	130515	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2325	-5	5	-0.21	340312220	146002	69.35	2345	2355	2315	3025	1635	2330	2330.87	0.42	0	-12022	2373	2351	2328	2306	2283	2340	2295	210	695	500	1630	5	1	42000000	977	-5.41	1.53	12	0.35	-430.00	1517.00	3675	20240123	-36.73	1940	20240909	19.85	3675	-36.73	20240123	1940	19.85	20240909	3675	-36.73	20240123	1940	19.85	20240909	0.90	N	047400	500	210 억		175535	N	N	1	N	00	N
70	20241218	120515	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2320	-10	5	-0.43	273725835	117348	55.74	2345	2355	2315	3025	1635	2330	2332.60	0.42	0	-12414	2373	2351	2328	2306	2283	2340	2295	210	695	500	1630	5	1	42000000	974	-5.40	1.53	12	0.28	-430.00	1517.00	3675	20240123	-36.87	1940	20240909	19.59	3675	-36.87	20240123	1940	19.59	20240909	3675	-36.87	20240123	1940	19.59	20240909	0.90	N	047400	500	210 억		175535	N	N	1	N	00	N
71	20241218	110514	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2335	5	2	0.21	212279820	90913	43.18	2345	2355	2315	3025	1635	2330	2334.98	0.42	0	-10726	2373	2351	2328	2306	2283	2340	2295	210	695	500	1630	5	1	42000000	981	-5.43	1.54	12	0.22	-430.00	1517.00	3675	20240123	-36.46	1940	20240909	20.36	3675	-36.46	20240123	1940	20.36	20240909	3675	-36.46	20240123	1940	20.36	20240909	0.90	N	047400	500	210 억		175535	N	N	1	N	00	N
72	20241218	100514	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2335	5	2	0.21	149086285	63840	30.32	2345	2355	2315	3025	1635	2330	2335.31	0.42	0	-15070	2373	2351	2328	2306	2283	2340	2295	210	695	500	1630	5	1	42000000	981	-5.43	1.54	12	0.15	-430.00	1517.00	3675	20240123	-36.46	1940	20240909	20.36	3675	-36.46	20240123	1940	20.36	20240909	3675	-36.46	20240123	1940	20.36	20240909	0.90	N	047400	500	210 억		175535	N	N	1	N	00	N
73	20241218	090516	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2340	10	2	0.43	33188855	14138	6.72	2345	2355	2315	3025	1635	2330	2347.49	0.42	0	-5491	2373	2351	2328	2306	2283	2340	2295	210	695	500	1630	5	1	42000000	983	-5.44	1.54	12	0.03	-430.00	1517.00	3675	20240123	-36.33	1940	20240909	20.62	3675	-36.33	20240123	1940	20.62	20240909	3675	-36.33	20240123	1940	20.62	20240909	0.90	N	047400	500	210 억		175535	N	N	1	N	00	N
74	20241217	160512	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2330	-10	5	-0.43	484962420	208226	96.10	2335	2350	2305	3040	1640	2340	2329.02	0.38	0	14999	2416	2377	2331	2292	2246	2397	2312	210	700	500	1630	5	1	42000000	979	-5.42	1.54	12	0.50	-430.00	1517.00	3675	20240123	-36.60	1940	20240909	20.10	3675	-36.60	20240123	1940	20.10	20240909	3675	-36.60	20240123	1940	20.10	20240909	0.89	N	047400	500	210 억		161167	N	N	1	N	00	N
75	20241217	150513	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2325	-15	5	-0.64	464614300	199480	92.06	2335	2350	2305	3040	1640	2340	2329.13	0.38	0	15697	2416	2377	2331	2292	2246	2397	2312	210	700	500	1630	5	1	42000000	977	-5.41	1.53	12	0.47	-430.00	1517.00	3675	20240123	-36.73	1940	20240909	19.85	3675	-36.73	20240123	1940	19.85	20240909	3675	-36.73	20240123	1940	19.85	20240909	0.89	N	047400	500	210 억		161167	N	N	2	N	00	N
76	20241217	140516	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2340	0	3	0.00	398218995	170960	78.90	2335	2350	2305	3040	1640	2340	2329.31	0.38	0	14672	2416	2377	2331	2292	2246	2397	2312	210	700	500	1630	5	1	42000000	983	-5.44	1.54	12	0.41	-430.00	1517.00	3675	20240123	-36.33	1940	20240909	20.62	3675	-36.33	20240123	1940	20.62	20240909	3675	-36.33	20240123	1940	20.62	20240909	0.89	N	047400	500	210 억		161167	N	N	2	N	00	N
77	20241217	130503	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2335	-5	5	-0.21	351062595	150750	69.57	2335	2350	2305	3040	1640	2340	2328.77	0.38	0	17632	2416	2377	2331	2292	2246	2397	2312	210	700	500	1630	5	1	42000000	981	-5.43	1.54	12	0.36	-430.00	1517.00	3675	20240123	-36.46	1940	20240909	20.36	3675	-36.46	20240123	1940	20.36	20240909	3675	-36.46	20240123	1940	20.36	20240909	0.89	N	047400	500	210 억		161167	N	N	2	N	00	N
78	20241217	120507	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2325	-15	5	-0.64	338979820	145563	67.18	2335	2350	2305	3040	1640	2340	2328.75	0.38	0	16181	2416	2377	2331	2292	2246	2397	2312	210	700	500	1630	5	1	42000000	977	-5.41	1.53	12	0.35	-430.00	1517.00	3675	20240123	-36.73	1940	20240909	19.85	3675	-36.73	20240123	1940	19.85	20240909	3675	-36.73	20240123	1940	19.85	20240909	0.89	N	047400	500	210 억		161167	N	N	2	N	00	N
79	20241217	110511	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2345	5	2	0.21	282275045	121288	55.97	2335	2350	2305	3040	1640	2340	2327.31	0.38	0	25723	2416	2377	2331	2292	2246	2397	2312	210	700	500	1630	5	1	42000000	985	-5.45	1.55	12	0.29	-430.00	1517.00	3675	20240123	-36.19	1940	20240909	20.88	3675	-36.19	20240123	1940	20.88	20240909	3675	-36.19	20240123	1940	20.88	20240909	0.89	N	047400	500	210 억		161167	N	N	2	N	00	N
80	20241217	100505	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2340	0	3	0.00	229106270	98525	45.47	2335	2345	2305	3040	1640	2340	2325.36	0.38	0	26743	2416	2377	2331	2292	2246	2397	2312	210	700	500	1630	5	1	42000000	983	-5.44	1.54	12	0.23	-430.00	1517.00	3675	20240123	-36.33	1940	20240909	20.62	3675	-36.33	20240123	1940	20.62	20240909	3675	-36.33	20240123	1940	20.62	20240909	0.89	N	047400	500	210 억		161167	N	N	2	N	00	N
81	20241217	090513	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2325	-15	5	-0.64	35339875	15224	7.03	2335	2335	2305	3040	1640	2340	2321.33	0.38	0	7515	2416	2377	2331	2292	2246	2397	2312	210	700	500	1630	5	1	42000000	977	-5.41	1.53	12	0.04	-430.00	1517.00	3675	20240123	-36.73	1940	20240909	19.85	3675	-36.73	20240123	1940	19.85	20240909	3675	-36.73	20240123	1940	19.85	20240909	0.89	N	047400	500	210 억		161167	N	N	2	N	00	N
82	20241216	160505	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2340	60	2	2.63	499114950	215194	146.14	2305	2370	2285	2960	1600	2280	2319.35	0.37	0	2924	2306	2292	2271	2257	2236	2300	2265	210	680	500	1590	5	1	42000000	983	-5.44	1.54	12	0.51	-430.00	1517.00	3675	20240123	-36.33	1940	20240909	20.62	3675	-36.33	20240123	1940	20.62	20240909	3675	-36.33	20240123	1940	20.62	20240909	0.86	N	047400	500	210 억		155500	N	N	2	N	00	N
83	20241216	150513	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2325	45	2	1.97	469223500	202379	137.43	2305	2370	2285	2960	1600	2280	2318.54	0.37	0	1296	2306	2292	2271	2257	2236	2300	2265	210	680	500	1590	5	1	42000000	977	-5.41	1.53	12	0.48	-430.00	1517.00	3675	20240123	-36.73	1940	20240909	19.85	3675	-36.73	20240123	1940	19.85	20240909	3675	-36.73	20240123	1940	19.85	20240909	0.86	N	047400	500	210 억		155500	N	N	47	N	00	N
84	20241216	140513	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2325	45	2	1.97	431448740	186124	126.40	2305	2370	2285	2960	1600	2280	2318.07	0.37	0	798	2306	2292	2271	2257	2236	2300	2265	210	680	500	1590	5	1	42000000	977	-5.41	1.53	12	0.44	-430.00	1517.00	3675	20240123	-36.73	1940	20240909	19.85	3675	-36.73	20240123	1940	19.85	20240909	3675	-36.73	20240123	1940	19.85	20240909	0.86	N	047400	500	210 억		155500	N	N	47	N	00	N
85	20241216	130513	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2330	50	2	2.19	367194000	158381	107.56	2305	2370	2285	2960	1600	2280	2318.42	0.37	0	-1676	2306	2292	2271	2257	2236	2300	2265	210	680	500	1590	5	1	42000000	979	-5.42	1.54	12	0.38	-430.00	1517.00	3675	20240123	-36.60	1940	20240909	20.10	3675	-36.60	20240123	1940	20.10	20240909	3675	-36.60	20240123	1940	20.10	20240909	0.86	N	047400	500	210 억		155500	N	N	47	N	00	N
86	20241216	120513	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2330	50	2	2.19	319928850	138067	93.76	2305	2370	2285	2960	1600	2280	2317.20	0.37	0	-5712	2306	2292	2271	2257	2236	2300	2265	210	680	500	1590	5	1	42000000	979	-5.42	1.54	12	0.33	-430.00	1517.00	3675	20240123	-36.60	1940	20240909	20.10	3675	-36.60	20240123	1940	20.10	20240909	3675	-36.60	20240123	1940	20.10	20240909	0.86	N	047400	500	210 억		155500	N	N	47	N	00	N
87	20241216	110512	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2320	40	2	1.75	289307370	124882	84.81	2305	2370	2285	2960	1600	2280	2316.65	0.37	0	-6430	2306	2292	2271	2257	2236	2300	2265	210	680	500	1590	5	1	42000000	974	-5.40	1.53	12	0.30	-430.00	1517.00	3675	20240123	-36.87	1940	20240909	19.59	3675	-36.87	20240123	1940	19.59	20240909	3675	-36.87	20240123	1940	19.59	20240909	0.86	N	047400	500	210 억		155500	N	N	47	N	00	N
88	20241216	100513	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2330	50	2	2.19	213381395	92141	62.57	2305	2370	2285	2960	1600	2280	2315.81	0.37	0	-15058	2306	2292	2271	2257	2236	2300	2265	210	680	500	1590	5	1	42000000	979	-5.42	1.54	12	0.22	-430.00	1517.00	3675	20240123	-36.60	1940	20240909	20.10	3675	-36.60	20240123	1940	20.10	20240909	3675	-36.60	20240123	1940	20.10	20240909	0.86	N	047400	500	210 억		155500	N	N	47	N	00	N
89	20241216	090513	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2295	15	2	0.66	27456585	11967	8.13	2305	2305	2285	2960	1600	2280	2294.36	0.37	0	5620	2306	2292	2271	2257	2236	2300	2265	210	680	500	1590	5	1	42000000	964	-5.34	1.51	12	0.03	-430.00	1517.00	3675	20240123	-37.55	1940	20240909	18.30	3675	-37.55	20240123	1940	18.30	20240909	3675	-37.55	20240123	1940	18.30	20240909	0.86	N	047400	500	210 억		155500	N	N	47	N	00	N
90	20241213	160506	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2280	15	2	0.66	330552640	145575	64.29	2265	2285	2250	2940	1590	2265	2270.70	0.32	0	18581	2328	2296	2263	2231	2198	2280	2215	210	675	500	1580	5	1	42000000	958	-5.30	1.50	12	0.35	-430.00	1517.00	3675	20240123	-37.96	1940	20240909	17.53	3675	-37.96	20240123	1940	17.53	20240909	3675	-37.96	20240123	1940	17.53	20240909	0.86	N	047400	500	210 억		135360	N	N	47	N	00	N
91	20241213	150511	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2280	15	2	0.66	317289905	139760	61.73	2265	2285	2250	2940	1590	2265	2270.28	0.32	0	17709	2328	2296	2263	2231	2198	2280	2215	210	675	500	1580	5	1	42000000	958	-5.30	1.50	12	0.33	-430.00	1517.00	3675	20240123	-37.96	1940	20240909	17.53	3675	-37.96	20240123	1940	17.53	20240909	3675	-37.96	20240123	1940	17.53	20240909	0.86	N	047400	500	210 억		135360	N	N	0	N	00	N
92	20241213	140512	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2285	20	2	0.88	281908655	124247	54.87	2265	2285	2250	2940	1590	2265	2268.97	0.32	0	19176	2328	2296	2263	2231	2198	2280	2215	210	675	500	1580	5	1	42000000	960	-5.31	1.51	12	0.30	-430.00	1517.00	3675	20240123	-37.82	1940	20240909	17.78	3675	-37.82	20240123	1940	17.78	20240909	3675	-37.82	20240123	1940	17.78	20240909	0.86	N	047400	500	210 억		135360	N	N	0	N	00	N
93	20241213	130512	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2280	15	2	0.66	245690925	108350	47.85	2265	2285	2250	2940	1590	2265	2267.59	0.32	0	14194	2328	2296	2263	2231	2198	2280	2215	210	675	500	1580	5	1	42000000	958	-5.30	1.50	12	0.26	-430.00	1517.00	3675	20240123	-37.96	1940	20240909	17.53	3675	-37.96	20240123	1940	17.53	20240909	3675	-37.96	20240123	1940	17.53	20240909	0.86	N	047400	500	210 억		135360	N	N	0	N	00	N
94	20241213	120512	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2285	20	2	0.88	203417390	89769	39.65	2265	2285	2250	2940	1590	2265	2266.02	0.32	0	8038	2328	2296	2263	2231	2198	2280	2215	210	675	500	1580	5	1	42000000	960	-5.31	1.51	12	0.21	-430.00	1517.00	3675	20240123	-37.82	1940	20240909	17.78	3675	-37.82	20240123	1940	17.78	20240909	3675	-37.82	20240123	1940	17.78	20240909	0.86	N	047400	500	210 억		135360	N	N	0	N	00	N
95	20241213	110511	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2270	5	2	0.22	166475590	73520	32.47	2265	2285	2250	2940	1590	2265	2264.35	0.32	0	910	2328	2296	2263	2231	2198	2280	2215	210	675	500	1580	5	1	42000000	953	-5.28	1.50	12	0.18	-430.00	1517.00	3675	20240123	-38.23	1940	20240909	17.01	3675	-38.23	20240123	1940	17.01	20240909	3675	-38.23	20240123	1940	17.01	20240909	0.86	N	047400	500	210 억		135360	N	N	0	N	00	N
96	20241213	100511	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2275	10	2	0.44	135044980	59700	26.37	2265	2280	2250	2940	1590	2265	2262.01	0.32	0	2022	2328	2296	2263	2231	2198	2280	2215	210	675	500	1580	5	1	42000000	956	-5.29	1.50	12	0.14	-430.00	1517.00	3675	20240123	-38.10	1940	20240909	17.27	3675	-38.10	20240123	1940	17.27	20240909	3675	-38.10	20240123	1940	17.27	20240909	0.86	N	047400	500	210 억		135360	N	N	0	N	00	N
97	20241213	090511	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2275	10	2	0.44	19077395	8421	3.72	2265	2275	2265	2940	1590	2265	2265.51	0.32	0	946	2328	2296	2263	2231	2198	2280	2215	210	675	500	1580	5	1	42000000	956	-5.29	1.50	12	0.02	-430.00	1517.00	3675	20240123	-38.10	1940	20240909	17.27	3675	-38.10	20240123	1940	17.27	20240909	3675	-38.10	20240123	1940	17.27	20240909	0.86	N	047400	500	210 억		135360	N	N	0	N	00	N
98	20241212	160516	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2265	-30	5	-1.31	506950105	224494	79.94	2295	2295	2230	2980	1610	2295	2258.19	0.34	0	-13032	2375	2335	2255	2215	2135	2355	2235	210	685	500	1600	5	1	42000000	951	-5.27	1.49	12	0.53	-430.00	1517.00	3675	20240123	-38.37	1940	20240909	16.75	3675	-38.37	20240123	1940	16.75	20240909	3675	-38.37	20240123	1940	16.75	20240909	0.87	N	047400	500	210 억		144678	N	N	0	N	00	N
99	20241212	150509	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2265	-30	5	-1.31	471853825	209001	74.42	2295	2295	2230	2980	1610	2295	2257.66	0.34	0	-12011	2375	2335	2255	2215	2135	2355	2235	210	685	500	1600	5	1	42000000	951	-5.27	1.49	12	0.50	-430.00	1517.00	3675	20240123	-38.37	1940	20240909	16.75	3675	-38.37	20240123	1940	16.75	20240909	3675	-38.37	20240123	1940	16.75	20240909	0.87	N	047400	500	210 억		144678	N	N	0	N	00	N
100	20241212	140508	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2265	-30	5	-1.31	435251835	192847	68.67	2295	2295	2230	2980	1610	2295	2256.98	0.34	0	-13256	2375	2335	2255	2215	2135	2355	2235	210	685	500	1600	5	1	42000000	951	-5.27	1.49	12	0.46	-430.00	1517.00	3675	20240123	-38.37	1940	20240909	16.75	3675	-38.37	20240123	1940	16.75	20240909	3675	-38.37	20240123	1940	16.75	20240909	0.87	N	047400	500	210 억		144678	N	N	0	N	00	N
101	20241212	130507	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2260	-35	5	-1.53	411541445	182338	64.93	2295	2295	2230	2980	1610	2295	2257.03	0.34	0	-15463	2375	2335	2255	2215	2135	2355	2235	210	685	500	1600	5	1	42000000	949	-5.26	1.49	12	0.43	-430.00	1517.00	3675	20240123	-38.50	1940	20240909	16.49	3675	-38.50	20240123	1940	16.49	20240909	3675	-38.50	20240123	1940	16.49	20240909	0.87	N	047400	500	210 억		144678	N	N	0	N	00	N
102	20241212	120500	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2250	-45	5	-1.96	339688735	150329	53.53	2295	2295	2230	2980	1610	2295	2259.64	0.34	0	-5210	2375	2335	2255	2215	2135	2355	2235	210	685	500	1600	5	1	42000000	945	-5.23	1.48	12	0.36	-430.00	1517.00	3675	20240123	-38.78	1940	20240909	15.98	3675	-38.78	20240123	1940	15.98	20240909	3675	-38.78	20240123	1940	15.98	20240909	0.87	N	047400	500	210 억		144678	N	N	0	N	00	N
103	20241212	110506	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2250	-45	5	-1.96	258282140	114201	40.66	2295	2295	2230	2980	1610	2295	2261.65	0.34	0	-1526	2375	2335	2255	2215	2135	2355	2235	210	685	500	1600	5	1	42000000	945	-5.23	1.48	12	0.27	-430.00	1517.00	3675	20240123	-38.78	1940	20240909	15.98	3675	-38.78	20240123	1940	15.98	20240909	3675	-38.78	20240123	1940	15.98	20240909	0.87	N	047400	500	210 억		144678	N	N	0	N	00	N
104	20241212	100504	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2265	-30	5	-1.31	200236760	88450	31.49	2295	2295	2230	2980	1610	2295	2263.84	0.34	0	592	2375	2335	2255	2215	2135	2355	2235	210	685	500	1600	5	1	42000000	951	-5.27	1.49	12	0.21	-430.00	1517.00	3675	20240123	-38.37	1940	20240909	16.75	3675	-38.37	20240123	1940	16.75	20240909	3675	-38.37	20240123	1940	16.75	20240909	0.87	N	047400	500	210 억		144678	N	N	0	N	00	N
105	20241212	090508	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2270	-25	5	-1.09	31099225	13595	4.84	2295	2295	2260	2980	1610	2295	2287.55	0.34	0	-4705	2375	2335	2255	2215	2135	2355	2235	210	685	500	1600	5	1	42000000	953	-5.28	1.50	12	0.03	-430.00	1517.00	3675	20240123	-38.23	1940	20240909	17.01	3675	-38.23	20240123	1940	17.01	20240909	3675	-38.23	20240123	1940	17.01	20240909	0.87	N	047400	500	210 억		144678	N	N	0	N	00	N
106	20241211	160504	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2295	110	2	5.03	627864480	278814	88.40	2180	2295	2175	2840	1530	2185	2251.86	0.09	0	102941	2315	2250	2160	2095	2005	2282	2127	210	655	500	1520	5	1	42000000	964	-5.34	1.51	12	0.66	-430.00	1517.00	3675	20240123	-37.55	1940	20240909	18.30	3675	-37.55	20240123	1940	18.30	20240909	3675	-37.55	20240123	1940	18.30	20240909	0.88	N	047400	500	210 억		38837	N	N	0	N	00	N
107	20241211	150359	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2275	90	2	4.12	577300610	256660	81.38	2180	2275	2175	2840	1530	2185	2249.28	0.09	0	94691	2315	2250	2160	2095	2005	2282	2127	210	655	500	1520	5	1	42000000	956	-5.29	1.50	12	0.61	-430.00	1517.00	3675	20240123	-38.10	1940	20240909	17.27	3675	-38.10	20240123	1940	17.27	20240909	3675	-38.10	20240123	1940	17.27	20240909	0.88	N	047400	500	210 억		38837	N	N	0	N	00	N
108	20241211	140508	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2265	80	2	3.66	521405855	231989	73.55	2180	2275	2175	2840	1530	2185	2247.55	0.09	0	88668	2315	2250	2160	2095	2005	2282	2127	210	655	500	1520	5	1	42000000	951	-5.27	1.49	12	0.55	-430.00	1517.00	3675	20240123	-38.37	1940	20240909	16.75	3675	-38.37	20240123	1940	16.75	20240909	3675	-38.37	20240123	1940	16.75	20240909	0.88	N	047400	500	210 억		38837	N	N	0	N	00	N
109	20241211	130509	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2255	70	2	3.20	470282930	209374	66.38	2180	2275	2175	2840	1530	2185	2246.14	0.09	0	88417	2315	2250	2160	2095	2005	2282	2127	210	655	500	1520	5	1	42000000	947	-5.24	1.49	12	0.50	-430.00	1517.00	3675	20240123	-38.64	1940	20240909	16.24	3675	-38.64	20240123	1940	16.24	20240909	3675	-38.64	20240123	1940	16.24	20240909	0.88	N	047400	500	210 억		38837	N	N	0	N	00	N
110	20241211	120510	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2250	65	2	2.97	453272865	201793	63.98	2180	2275	2175	2840	1530	2185	2246.23	0.09	0	85712	2315	2250	2160	2095	2005	2282	2127	210	655	500	1520	5	1	42000000	945	-5.23	1.48	12	0.48	-430.00	1517.00	3675	20240123	-38.78	1940	20240909	15.98	3675	-38.78	20240123	1940	15.98	20240909	3675	-38.78	20240123	1940	15.98	20240909	0.88	N	047400	500	210 억		38837	N	N	0	N	00	N
111	20241211	110507	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2260	75	2	3.43	385446315	171720	54.45	2180	2275	2175	2840	1530	2185	2244.62	0.09	0	94826	2315	2250	2160	2095	2005	2282	2127	210	655	500	1520	5	1	42000000	949	-5.26	1.49	12	0.41	-430.00	1517.00	3675	20240123	-38.50	1940	20240909	16.49	3675	-38.50	20240123	1940	16.49	20240909	3675	-38.50	20240123	1940	16.49	20240909	0.88	N	047400	500	210 억		38837	N	N	0	N	00	N
112	20241211	100509	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2255	70	2	3.20	186688165	83510	26.48	2180	2260	2175	2840	1530	2185	2235.52	0.09	0	46619	2315	2250	2160	2095	2005	2282	2127	210	655	500	1520	5	1	42000000	947	-5.24	1.49	12	0.20	-430.00	1517.00	3675	20240123	-38.64	1940	20240909	16.24	3675	-38.64	20240123	1940	16.24	20240909	3675	-38.64	20240123	1940	16.24	20240909	0.88	N	047400	500	210 억		38837	N	N	0	N	00	N
113	20241211	090511	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2220	35	2	1.60	19350400	8806	2.79	2180	2220	2175	2840	1530	2185	2197.41	0.09	0	4674	2315	2250	2160	2095	2005	2282	2127	210	655	500	1520	5	1	42000000	932	-5.16	1.46	12	0.02	-430.00	1517.00	3675	20240123	-39.59	1940	20240909	14.43	3675	-39.59	20240123	1940	14.43	20240909	3675	-39.59	20240123	1940	14.43	20240909	0.88	N	047400	500	210 억		38837	N	N	0	N	00	N
114	20241210	160504	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2185	120	2	5.81	673970810	310606	45.27	2070	2225	2070	2680	1450	2065	2169.85	0.00	0	104850	2261	2162	2111	2012	1961	2137	1987	210	615	500	1440	5	1	42000000	918	-5.08	1.44	12	0.74	-430.00	1517.00	3675	20240123	-40.54	1940	20240909	12.63	3675	-40.54	20240123	1940	12.63	20240909	3675	-40.54	20240123	1940	12.63	20240909	0.91	N	047400	500	210 억		0	N	N	0	N	00	N
115	20241210	150506	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2200	135	2	6.54	647738915	298634	43.52	2070	2225	2070	2680	1450	2065	2169.01	0.00	0	97793	2261	2162	2111	2012	1961	2137	1987	210	615	500	1440	5	1	42000000	924	-5.12	1.45	12	0.71	-430.00	1517.00	3675	20240123	-40.14	1940	20240909	13.40	3675	-40.14	20240123	1940	13.40	20240909	3675	-40.14	20240123	1940	13.40	20240909	0.91	N	047400	500	210 억		0	N	N	0	N	00	N
116	20241210	140506	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2195	130	2	6.30	549082330	253774	36.99	2070	2215	2070	2680	1450	2065	2163.67	0.00	0	77338	2261	2162	2111	2012	1961	2137	1987	210	615	500	1440	5	1	42000000	922	-5.10	1.45	12	0.60	-430.00	1517.00	3675	20240123	-40.27	1940	20240909	13.14	3675	-40.27	20240123	1940	13.14	20240909	3675	-40.27	20240123	1940	13.14	20240909	0.91	N	047400	500	210 억		0	N	N	0	N	00	N
117	20241210	130504	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2190	125	2	6.05	508809935	235349	34.30	2070	2215	2070	2680	1450	2065	2161.94	0.00	0	66776	2261	2162	2111	2012	1961	2137	1987	210	615	500	1440	5	1	42000000	920	-5.09	1.44	12	0.56	-430.00	1517.00	3675	20240123	-40.41	1940	20240909	12.89	3675	-40.41	20240123	1940	12.89	20240909	3675	-40.41	20240123	1940	12.89	20240909	0.91	N	047400	500	210 억		0	N	N	0	N	00	N
118	20241210	120505	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2205	140	2	6.78	467391580	216329	31.53	2070	2215	2070	2680	1450	2065	2160.56	0.00	0	62275	2261	2162	2111	2012	1961	2137	1987	210	615	500	1440	5	1	42000000	926	-5.13	1.45	12	0.52	-430.00	1517.00	3675	20240123	-40.00	1940	20240909	13.66	3675	-40.00	20240123	1940	13.66	20240909	3675	-40.00	20240123	1940	13.66	20240909	0.91	N	047400	500	210 억		0	N	N	0	N	00	N
119	20241210	110504	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2195	130	2	6.30	378631390	175997	25.65	2070	2200	2070	2680	1450	2065	2151.35	0.00	0	40688	2261	2162	2111	2012	1961	2137	1987	210	615	500	1440	5	1	42000000	922	-5.10	1.45	12	0.42	-430.00	1517.00	3675	20240123	-40.27	1940	20240909	13.14	3675	-40.27	20240123	1940	13.14	20240909	3675	-40.27	20240123	1940	13.14	20240909	0.91	N	047400	500	210 억		0	N	N	0	N	00	N
120	20241210	100505	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2175	110	2	5.33	282295425	131911	19.23	2070	2175	2070	2680	1450	2065	2140.04	0.00	0	23204	2261	2162	2111	2012	1961	2137	1987	210	615	500	1440	5	1	42000000	914	-5.06	1.43	12	0.31	-430.00	1517.00	3675	20240123	-40.82	1940	20240909	12.11	3675	-40.82	20240123	1940	12.11	20240909	3675	-40.82	20240123	1940	12.11	20240909	0.91	N	047400	500	210 억		0	N	N	0	N	00	N
121	20241210	090508	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2105	40	2	1.94	27458255	13195	1.92	2070	2120	2070	2680	1450	2065	2080.96	0.00	0	2132	2261	2162	2111	2012	1961	2137	1987	210	615	500	1440	5	1	42000000	884	-4.90	1.39	12	0.03	-430.00	1517.00	3675	20240123	-42.72	1940	20240909	8.51	3675	-42.72	20240123	1940	8.51	20240909	3675	-42.72	20240123	1940	8.51	20240909	0.91	N	047400	500	210 억		0	N	N	0	N	00	N
122	20241209	160503	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2065	-225	5	-9.83	1456105985	682795	99.23	2210	2210	2060	2975	1605	2290	2132.71	0.00	0	-43170	2460	2375	2315	2230	2170	2345	2200	210	685	500	1600	5	1	42000000	867	-4.80	1.36	12	1.63	-430.00	1517.00	3675	20240123	-43.81	1940	20240909	6.44	3675	-43.81	20240123	1940	6.44	20240909	3675	-43.81	20240123	1940	6.44	20240909	0.88	N	047400	500	210 억		0	N	N	0	N	00	N
123	20241209	150505	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2110	-180	5	-7.86	1244760125	581408	84.50	2210	2210	2100	2975	1605	2290	2140.88	0.00	0	-25073	2460	2375	2315	2230	2170	2345	2200	210	685	500	1600	5	1	42000000	886	-4.91	1.39	12	1.38	-430.00	1517.00	3675	20240123	-42.59	1940	20240909	8.76	3675	-42.59	20240123	1940	8.76	20240909	3675	-42.59	20240123	1940	8.76	20240909	0.88	N	047400	500	210 억		0	N	N	0	N	00	N
124	20241209	140504	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2115	-175	5	-7.64	1109251030	517055	75.14	2210	2210	2100	2975	1605	2290	2145.26	0.00	0	-20149	2460	2375	2315	2230	2170	2345	2200	210	685	500	1600	5	1	42000000	888	-4.92	1.39	12	1.23	-430.00	1517.00	3675	20240123	-42.45	1940	20240909	9.02	3675	-42.45	20240123	1940	9.02	20240909	3675	-42.45	20240123	1940	9.02	20240909	0.88	N	047400	500	210 억		0	N	N	0	N	00	N
125	20241209	130505	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2105	-185	5	-8.08	1035382760	481999	70.05	2210	2210	2105	2975	1605	2290	2148.03	0.00	0	-5753	2460	2375	2315	2230	2170	2345	2200	210	685	500	1600	5	1	42000000	884	-4.90	1.39	12	1.15	-430.00	1517.00	3675	20240123	-42.72	1940	20240909	8.51	3675	-42.72	20240123	1940	8.51	20240909	3675	-42.72	20240123	1940	8.51	20240909	0.88	N	047400	500	210 억		0	N	N	0	N	00	N
126	20241209	120504	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2125	-165	5	-7.21	885672795	411142	59.75	2210	2210	2115	2975	1605	2290	2154.10	0.00	0	-8744	2460	2375	2315	2230	2170	2345	2200	210	685	500	1600	5	1	42000000	893	-4.94	1.40	12	0.98	-430.00	1517.00	3675	20240123	-42.18	1940	20240909	9.54	3675	-42.18	20240123	1940	9.54	20240909	3675	-42.18	20240123	1940	9.54	20240909	0.88	N	047400	500	210 억		0	N	N	0	N	00	N
127	20241209	110505	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2135	-155	5	-6.77	725622745	335806	48.80	2210	2210	2130	2975	1605	2290	2160.74	0.00	0	-5878	2460	2375	2315	2230	2170	2345	2200	210	685	500	1600	5	1	42000000	897	-4.97	1.41	12	0.80	-430.00	1517.00	3675	20240123	-41.90	1940	20240909	10.05	3675	-41.90	20240123	1940	10.05	20240909	3675	-41.90	20240123	1940	10.05	20240909	0.88	N	047400	500	210 억		0	N	N	0	N	00	N
128	20241209	100503	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2160	-130	5	-5.68	501020990	231195	33.60	2210	2210	2140	2975	1605	2290	2166.96	0.00	0	7805	2460	2375	2315	2230	2170	2345	2200	210	685	500	1600	5	1	42000000	907	-5.02	1.42	12	0.55	-430.00	1517.00	3675	20240123	-41.22	1940	20240909	11.34	3675	-41.22	20240123	1940	11.34	20240909	3675	-41.22	20240123	1940	11.34	20240909	0.88	N	047400	500	210 억		0	N	N	0	N	00	N
129	20241209	090502	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2140	-150	5	-6.55	159446770	73151	10.63	2210	2210	2140	2975	1605	2290	2179.32	0.00	0	10735	2460	2375	2315	2230	2170	2345	2200	210	685	500	1600	5	1	42000000	899	-4.98	1.41	12	0.17	-430.00	1517.00	3675	20240123	-41.77	1940	20240909	10.31	3675	-41.77	20240123	1940	10.31	20240909	3675	-41.77	20240123	1940	10.31	20240909	0.88	N	047400	500	210 억		0	N	N	0	N	00	N
130	20241206	160500	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2290	-100	5	-4.18	1573798215	684207	153.15	2360	2400	2255	3105	1675	2390	2300.18	0.00	0	6864	2490	2440	2395	2345	2300	2417	2322	210	715	500	1670	5	1	42000000	962	-5.33	1.51	12	1.63	-430.00	1517.00	3675	20240123	-37.69	1940	20240909	18.04	3675	-37.69	20240123	1940	18.04	20240909	3675	-37.69	20240123	1940	18.04	20240909	0.88	N	047400	500	210 억		0	N	N	0	N	00	N
131	20241206	150502	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2310	-80	5	-3.35	1454116015	631698	141.40	2360	2400	2255	3105	1675	2390	2301.92	0.00	0	-1443	2490	2440	2395	2345	2300	2417	2322	210	715	500	1670	5	1	42000000	970	-5.37	1.52	12	1.50	-430.00	1517.00	3675	20240123	-37.14	1940	20240909	19.07	3675	-37.14	20240123	1940	19.07	20240909	3675	-37.14	20240123	1940	19.07	20240909	0.88	N	047400	500	210 억		0	N	N	0	N	00	N
132	20241206	140500	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2280	-110	5	-4.60	1366076085	593370	132.82	2360	2400	2255	3105	1675	2390	2302.23	0.00	0	843	2490	2440	2395	2345	2300	2417	2322	210	715	500	1670	5	1	42000000	958	-5.30	1.50	12	1.41	-430.00	1517.00	3675	20240123	-37.96	1940	20240909	17.53	3675	-37.96	20240123	1940	17.53	20240909	3675	-37.96	20240123	1940	17.53	20240909	0.88	N	047400	500	210 억		0	N	N	0	N	00	N
133	20241206	130501	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2270	-120	5	-5.02	1261646380	547404	122.53	2360	2400	2255	3105	1675	2390	2304.78	0.00	0	7764	2490	2440	2395	2345	2300	2417	2322	210	715	500	1670	5	1	42000000	953	-5.28	1.50	12	1.30	-430.00	1517.00	3675	20240123	-38.23	1940	20240909	17.01	3675	-38.23	20240123	1940	17.01	20240909	3675	-38.23	20240123	1940	17.01	20240909	0.88	N	047400	500	210 억		0	N	N	0	N	00	N
134	20241206	120458	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2285	-105	5	-4.39	1194307300	517860	115.92	2360	2400	2255	3105	1675	2390	2306.24	0.00	0	18471	2490	2440	2395	2345	2300	2417	2322	210	715	500	1670	5	1	42000000	960	-5.31	1.51	12	1.23	-430.00	1517.00	3675	20240123	-37.82	1940	20240909	17.78	3675	-37.82	20240123	1940	17.78	20240909	3675	-37.82	20240123	1940	17.78	20240909	0.88	N	047400	500	210 억		0	N	N	0	N	00	N
135	20241206	110501	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2280	-110	5	-4.60	896890735	388232	86.90	2360	2400	2255	3105	1675	2390	2310.19	0.00	0	46210	2490	2440	2395	2345	2300	2417	2322	210	715	500	1670	5	1	42000000	958	-5.30	1.50	12	0.92	-430.00	1517.00	3675	20240123	-37.96	1940	20240909	17.53	3675	-37.96	20240123	1940	17.53	20240909	3675	-37.96	20240123	1940	17.53	20240909	0.88	N	047400	500	210 억		0	N	N	0	N	00	N
136	20241206	100457	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2310	-80	5	-3.35	471642270	202185	45.26	2360	2400	2300	3105	1675	2390	2332.73	0.00	0	45621	2490	2440	2395	2345	2300	2417	2322	210	715	500	1670	5	1	42000000	970	-5.37	1.52	12	0.48	-430.00	1517.00	3675	20240123	-37.14	1940	20240909	19.07	3675	-37.14	20240123	1940	19.07	20240909	3675	-37.14	20240123	1940	19.07	20240909	0.88	N	047400	500	210 억		0	N	N	0	N	00	N
137	20241206	090500	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2380	-10	5	-0.42	25911360	10878	2.43	2360	2400	2360	3105	1675	2390	2382.00	0.00	0	-428	2490	2440	2395	2345	2300	2417	2322	210	715	500	1670	5	1	42000000	1000	-5.53	1.57	12	0.03	-430.00	1517.00	3675	20240123	-35.24	1940	20240909	22.68	3675	-35.24	20240123	1940	22.68	20240909	3675	-35.24	20240123	1940	22.68	20240909	0.88	N	047400	500	210 억		0	N	N	0	N	00	N
138	20241205	160452	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2390	-40	5	-1.65	1062300630	445368	23.54	2445	2445	2350	3155	1705	2430	2385.22	0.00	0	29533	2590	2510	2450	2370	2310	2480	2340	210	725	500	1700	5	1	42000000	1004	-5.56	1.58	12	1.06	-430.00	1517.00	3675	20240123	-34.97	1940	20240909	23.20	3675	-34.97	20240123	1940	23.20	20240909	3675	-34.97	20240123	1940	23.20	20240909	0.88	N	047400	500	210 억		0	N	N	0	N	00	N
139	20241205	150455	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2395	-35	5	-1.44	1037639455	435046	23.00	2445	2445	2350	3155	1705	2430	2385.12	0.00	0	29396	2590	2510	2450	2370	2310	2480	2340	210	725	500	1700	5	1	42000000	1006	-5.57	1.58	12	1.04	-430.00	1517.00	3675	20240123	-34.83	1940	20240909	23.45	3675	-34.83	20240123	1940	23.45	20240909	3675	-34.83	20240123	1940	23.45	20240909	0.88	N	047400	500	210 억		0	N	N	0	N	00	N
140	20241205	140454	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2400	-30	5	-1.23	918544120	385120	20.36	2445	2445	2350	3155	1705	2430	2385.08	0.00	0	33443	2590	2510	2450	2370	2310	2480	2340	210	725	500	1700	5	1	42000000	1008	-5.58	1.58	12	0.92	-430.00	1517.00	3675	20240123	-34.69	1940	20240909	23.71	3675	-34.69	20240123	1940	23.71	20240909	3675	-34.69	20240123	1940	23.71	20240909	0.88	N	047400	500	210 억		0	N	N	0	N	00	N
141	20241205	130453	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2425	-5	5	-0.21	855885510	359127	18.98	2445	2445	2350	3155	1705	2430	2383.24	0.00	0	44608	2590	2510	2450	2370	2310	2480	2340	210	725	500	1700	5	1	42000000	1019	-5.64	1.60	12	0.86	-430.00	1517.00	3675	20240123	-34.01	1940	20240909	25.00	3675	-34.01	20240123	1940	25.00	20240909	3675	-34.01	20240123	1940	25.00	20240909	0.88	N	047400	500	210 억		0	N	N	0	N	00	N
142	20241205	120454	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2405	-25	5	-1.03	763644960	320876	16.96	2445	2445	2350	3155	1705	2430	2379.87	0.00	0	41296	2590	2510	2450	2370	2310	2480	2340	210	725	500	1700	5	1	42000000	1010	-5.59	1.59	12	0.76	-430.00	1517.00	3675	20240123	-34.56	1940	20240909	23.97	3675	-34.56	20240123	1940	23.97	20240909	3675	-34.56	20240123	1940	23.97	20240909	0.88	N	047400	500	210 억		0	N	N	0	N	00	N
143	20241205	110452	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2385	-45	5	-1.85	724389160	304495	16.10	2445	2445	2350	3155	1705	2430	2378.98	0.00	0	40375	2590	2510	2450	2370	2310	2480	2340	210	725	500	1700	5	1	42000000	1002	-5.55	1.57	12	0.72	-430.00	1517.00	3675	20240123	-35.10	1940	20240909	22.94	3675	-35.10	20240123	1940	22.94	20240909	3675	-35.10	20240123	1940	22.94	20240909	0.88	N	047400	500	210 억		0	N	N	0	N	00	N
144	20241205	100450	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2390	-40	5	-1.65	648909130	272885	14.43	2445	2445	2350	3155	1705	2430	2377.95	0.00	0	46142	2590	2510	2450	2370	2310	2480	2340	210	725	500	1700	5	1	42000000	1004	-5.56	1.58	12	0.65	-430.00	1517.00	3675	20240123	-34.97	1940	20240909	23.20	3675	-34.97	20240123	1940	23.20	20240909	3675	-34.97	20240123	1940	23.20	20240909	0.88	N	047400	500	210 억		0	N	N	0	N	00	N
145	20241205	090454	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2400	-30	5	-1.23	111216090	45981	2.43	2445	2445	2380	3155	1705	2430	2418.73	0.00	0	-7974	2590	2510	2450	2370	2310	2480	2340	210	725	500	1700	5	1	42000000	1008	-5.58	1.58	12	0.11	-430.00	1517.00	3675	20240123	-34.69	1940	20240909	23.71	3675	-34.69	20240123	1940	23.71	20240909	3675	-34.69	20240123	1940	23.71	20240909	0.88	N	047400	500	210 억		0	N	N	0	N	00	N
146	20241204	160446	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2430	95	2	4.07	4604301510	1874746	399.05	2510	2530	2390	3035	1635	2335	2456.08	0.00	0	1817	2431	2382	2356	2307	2281	2370	2295	210	700	500	1630	5	1	42000000	1021	-5.65	1.60	12	4.46	-430.00	1517.00	3675	20240123	-33.88	1940	20240909	25.26	3675	-33.88	20240123	1940	25.26	20240909	3675	-33.88	20240123	1940	25.26	20240909	0.88	N	047400	500	210 억		0	N	N	1	N	00	N
147	20241204	150446	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2435	100	2	4.28	4419140545	1799065	382.94	2510	2530	2390	3035	1635	2335	2456.45	0.00	0	8568	2431	2382	2356	2307	2281	2370	2295	210	700	500	1630	5	1	42000000	1023	-5.66	1.61	12	4.28	-430.00	1517.00	3675	20240123	-33.74	1940	20240909	25.52	3675	-33.74	20240123	1940	25.52	20240909	3675	-33.74	20240123	1940	25.52	20240909	0.88	N	047400	500	210 억		0	N	N	1	N	00	N
148	20241204	140445	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2440	105	2	4.50	4120688440	1676365	356.83	2510	2530	2390	3035	1635	2335	2458.22	0.00	0	10136	2431	2382	2356	2307	2281	2370	2295	210	700	500	1630	5	1	42000000	1025	-5.67	1.61	12	3.99	-430.00	1517.00	3675	20240123	-33.61	1940	20240909	25.77	3675	-33.61	20240123	1940	25.77	20240909	3675	-33.61	20240123	1940	25.77	20240909	0.88	N	047400	500	210 억		0	N	N	1	N	00	N
149	20241204	130441	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2450	115	2	4.93	3897334935	1584789	337.33	2510	2530	2390	3035	1635	2335	2459.33	0.00	0	4511	2431	2382	2356	2307	2281	2370	2295	210	700	500	1630	5	1	42000000	1029	-5.70	1.62	12	3.77	-430.00	1517.00	3675	20240123	-33.33	1940	20240909	26.29	3675	-33.33	20240123	1940	26.29	20240909	3675	-33.33	20240123	1940	26.29	20240909	0.88	N	047400	500	210 억		0	N	N	1	N	00	N
150	20241204	120440	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2410	75	2	3.21	3585508405	1457451	310.23	2510	2530	2390	3035	1635	2335	2460.25	0.00	0	11119	2431	2382	2356	2307	2281	2370	2295	210	700	500	1630	5	1	42000000	1012	-5.60	1.59	12	3.47	-430.00	1517.00	3675	20240123	-34.42	1940	20240909	24.23	3675	-34.42	20240123	1940	24.23	20240909	3675	-34.42	20240123	1940	24.23	20240909	0.88	N	047400	500	210 억		0	N	N	1	N	00	N
151	20241204	110438	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2410	75	2	3.21	3459662645	1405225	299.11	2510	2530	2390	3035	1635	2335	2462.13	0.00	0	9259	2431	2382	2356	2307	2281	2370	2295	210	700	500	1630	5	1	42000000	1012	-5.60	1.59	12	3.35	-430.00	1517.00	3675	20240123	-34.42	1940	20240909	24.23	3675	-34.42	20240123	1940	24.23	20240909	3675	-34.42	20240123	1940	24.23	20240909	0.88	N	047400	500	210 억		0	N	N	1	N	00	N
152	20241204	100438	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2425	90	2	3.85	3041434105	1232089	262.26	2510	2530	2390	3035	1635	2335	2468.68	0.00	0	-10115	2431	2382	2356	2307	2281	2370	2295	210	700	500	1630	5	1	42000000	1019	-5.64	1.60	12	2.93	-430.00	1517.00	3675	20240123	-34.01	1940	20240909	25.00	3675	-34.01	20240123	1940	25.00	20240909	3675	-34.01	20240123	1940	25.00	20240909	0.88	N	047400	500	210 억		0	N	N	1	N	00	N
153	20241204	090444	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2435	100	2	4.28	1682912825	675779	143.84	2510	2530	2435	3035	1635	2335	2490.67	0.00	0	-38569	2431	2382	2356	2307	2281	2370	2295	210	700	500	1630	5	1	42000000	1023	-5.66	1.61	12	1.61	-430.00	1517.00	3675	20240123	-33.74	1940	20240909	25.52	3675	-33.74	20240123	1940	25.52	20240909	3675	-33.74	20240123	1940	25.52	20240909	0.88	N	047400	500	210 억		0	N	N	1	N	00	N
154	20241203	160506	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2335	-15	5	-0.64	671534190	284580	69.88	2395	2405	2330	3055	1645	2350	2359.80	0.00	0	-33613	2416	2382	2361	2327	2306	2372	2317	210	705	500	1640	5	1	42000000	981	-5.43	1.54	12	0.68	-430.00	1517.00	3675	20240123	-36.46	1940	20240909	20.36	3675	-36.46	20240123	1940	20.36	20240909	3675	-36.46	20240123	1940	20.36	20240909	0.87	N	047400	500	210 억		0	N	N	1	N	00	N
155	20241203	150520	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2350	0	3	0.00	623290920	263956	64.81	2395	2405	2330	3055	1645	2350	2361.41	0.00	0	-32230	2416	2382	2361	2327	2306	2372	2317	210	705	500	1640	5	1	42000000	987	-5.47	1.55	12	0.63	-430.00	1517.00	3675	20240123	-36.05	1940	20240909	21.13	3675	-36.05	20240123	1940	21.13	20240909	3675	-36.05	20240123	1940	21.13	20240909	0.87	N	047400	500	210 억		0	N	N	0	N	00	N
156	20241203	140510	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2355	5	2	0.21	564434475	238868	58.65	2395	2405	2330	3055	1645	2350	2363.04	0.00	0	-33585	2416	2382	2361	2327	2306	2372	2317	210	705	500	1640	5	1	42000000	989	-5.48	1.55	12	0.57	-430.00	1517.00	3675	20240123	-35.92	1940	20240909	21.39	3675	-35.92	20240123	1940	21.39	20240909	3675	-35.92	20240123	1940	21.39	20240909	0.87	N	047400	500	210 억		0	N	N	0	N	00	N
157	20241203	130507	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2345	-5	5	-0.21	501112525	211839	52.02	2395	2405	2335	3055	1645	2350	2365.65	0.00	0	-33382	2416	2382	2361	2327	2306	2372	2317	210	705	500	1640	5	1	42000000	985	-5.45	1.55	12	0.50	-430.00	1517.00	3675	20240123	-36.19	1940	20240909	20.88	3675	-36.19	20240123	1940	20.88	20240909	3675	-36.19	20240123	1940	20.88	20240909	0.87	N	047400	500	210 억		0	N	N	0	N	00	N
158	20241203	120525	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2360	10	2	0.43	430509475	181791	44.64	2395	2405	2335	3055	1645	2350	2368.31	0.00	0	-34347	2416	2382	2361	2327	2306	2372	2317	210	705	500	1640	5	1	42000000	991	-5.49	1.56	12	0.43	-430.00	1517.00	3675	20240123	-35.78	1940	20240909	21.65	3675	-35.78	20240123	1940	21.65	20240909	3675	-35.78	20240123	1940	21.65	20240909	0.87	N	047400	500	210 억		0	N	N	0	N	00	N
159	20241203	110507	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2340	-10	5	-0.43	381086840	160767	39.48	2395	2405	2335	3055	1645	2350	2370.63	0.00	0	-35548	2416	2382	2361	2327	2306	2372	2317	210	705	500	1640	5	1	42000000	983	-5.44	1.54	12	0.38	-430.00	1517.00	3675	20240123	-36.33	1940	20240909	20.62	3675	-36.33	20240123	1940	20.62	20240909	3675	-36.33	20240123	1940	20.62	20240909	0.87	N	047400	500	210 억		0	N	N	0	N	00	N
160	20241203	100458	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2355	5	2	0.21	302822725	127430	31.29	2395	2405	2355	3055	1645	2350	2376.71	0.00	0	-36878	2416	2382	2361	2327	2306	2372	2317	210	705	500	1640	5	1	42000000	989	-5.48	1.55	12	0.30	-430.00	1517.00	3675	20240123	-35.92	1940	20240909	21.39	3675	-35.92	20240123	1940	21.39	20240909	3675	-35.92	20240123	1940	21.39	20240909	0.87	N	047400	500	210 억		0	N	N	0	N	00	N
161	20241203	090457	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2370	20	2	0.85	126334030	52898	12.99	2395	2405	2370	3055	1645	2350	2389.40	0.00	0	-10266	2416	2382	2361	2327	2306	2372	2317	210	705	500	1640	5	1	42000000	995	-5.51	1.56	12	0.13	-430.00	1517.00	3675	20240123	-35.51	1940	20240909	22.16	3675	-35.51	20240123	1940	22.16	20240909	3675	-35.51	20240123	1940	22.16	20240909	0.87	N	047400	500	210 억		0	N	N	0	N	00	N
162	20241202	160445	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2350	-40	5	-1.67	944763730	400845	20.03	2390	2395	2340	3105	1675	2390	2356.97	0.00	0	83167	2700	2545	2465	2310	2230	2505	2270	210	715	500	1670	5	1	42000000	987	-5.47	1.55	12	0.95	-430.00	1517.00	3675	20240123	-36.05	1940	20240909	21.13	3675	-36.05	20240123	1940	21.13	20240909	3675	-36.05	20240123	1940	21.13	20240909	0.91	N	047400	500	210 억		0	N	N	0	N	00	N
163	20241202	150520	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2345	-45	5	-1.88	884078535	374989	18.74	2390	2395	2340	3105	1675	2390	2357.59	0.00	0	86957	2700	2545	2465	2310	2230	2505	2270	210	715	500	1670	5	1	42000000	985	-5.45	1.55	12	0.89	-430.00	1517.00	3675	20240123	-36.19	1940	20240909	20.88	3675	-36.19	20240123	1940	20.88	20240909	3675	-36.19	20240123	1940	20.88	20240909	0.91	N	047400	500	210 억		0	N	N	0	N	00	N
164	20241202	140458	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2355	-35	5	-1.46	791480205	335568	16.77	2390	2395	2340	3105	1675	2390	2358.60	0.00	0	83783	2700	2545	2465	2310	2230	2505	2270	210	715	500	1670	5	1	42000000	989	-5.48	1.55	12	0.80	-430.00	1517.00	3675	20240123	-35.92	1940	20240909	21.39	3675	-35.92	20240123	1940	21.39	20240909	3675	-35.92	20240123	1940	21.39	20240909	0.91	N	047400	500	210 억		0	N	N	0	N	00	N
165	20241202	130455	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2355	-35	5	-1.46	660980435	279974	13.99	2390	2395	2340	3105	1675	2390	2360.83	0.00	0	79014	2700	2545	2465	2310	2230	2505	2270	210	715	500	1670	5	1	42000000	989	-5.48	1.55	12	0.67	-430.00	1517.00	3675	20240123	-35.92	1940	20240909	21.39	3675	-35.92	20240123	1940	21.39	20240909	3675	-35.92	20240123	1940	21.39	20240909	0.91	N	047400	500	210 억		0	N	N	0	N	00	N
166	20241202	120513	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2355	-35	5	-1.46	624871100	264667	13.22	2390	2395	2340	3105	1675	2390	2360.94	0.00	0	78282	2700	2545	2465	2310	2230	2505	2270	210	715	500	1670	5	1	42000000	989	-5.48	1.55	12	0.63	-430.00	1517.00	3675	20240123	-35.92	1940	20240909	21.39	3675	-35.92	20240123	1940	21.39	20240909	3675	-35.92	20240123	1940	21.39	20240909	0.91	N	047400	500	210 억		0	N	N	0	N	00	N
167	20241202	110443	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2355	-35	5	-1.46	445309570	188313	9.41	2390	2395	2340	3105	1675	2390	2364.69	0.00	0	43276	2700	2545	2465	2310	2230	2505	2270	210	715	500	1670	5	1	42000000	989	-5.48	1.55	12	0.45	-430.00	1517.00	3675	20240123	-35.92	1940	20240909	21.39	3675	-35.92	20240123	1940	21.39	20240909	3675	-35.92	20240123	1940	21.39	20240909	0.91	N	047400	500	210 억		0	N	N	0	N	00	N
168	20241202	100445	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2360	-30	5	-1.26	325858675	137704	6.88	2390	2395	2340	3105	1675	2390	2366.32	0.00	0	46213	2700	2545	2465	2310	2230	2505	2270	210	715	500	1670	5	1	42000000	991	-5.49	1.56	12	0.33	-430.00	1517.00	3675	20240123	-35.78	1940	20240909	21.65	3675	-35.78	20240123	1940	21.65	20240909	3675	-35.78	20240123	1940	21.65	20240909	0.91	N	047400	500	210 억		0	N	N	0	N	00	N
169	20241202	090444	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2360	-30	5	-1.26	156907765	66247	3.31	2390	2395	2340	3105	1675	2390	2368.43	0.00	0	30166	2700	2545	2465	2310	2230	2505	2270	210	715	500	1670	5	1	42000000	991	-5.49	1.56	12	0.16	-430.00	1517.00	3675	20240123	-35.78	1940	20240909	21.65	3675	-35.78	20240123	1940	21.65	20240909	3675	-35.78	20240123	1940	21.65	20240909	0.91	N	047400	500	210 억		0	N	N	0	N	00	N