KissMeData/014580/price/prices-20241201.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160320	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4540	50	2	1.11	813972165	179581	48.46	4435	4585	4435	5830	3145	4490	4533.14	2.02	14979	12270	4860	4675	4545	4360	4230	4610	4295	138	1340	500	3320	5	1	27583100	1252	5.21	0.63	12	0.65	871.00	7151.00	7060	20231220	-35.69	3925	20240805	15.67	6940	-34.58	20240129	3925	15.67	20240805	6940	-34.58	20240129	3925	15.67	20240805	4.20	N	014580	500	137 억	556801	N	N	0	N	N
3	20241231	150322	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4540	50	2	1.11	813972165	179581	48.46	4435	4585	4435	5830	3145	4490	4533.14	2.02	14979	12270	4860	4675	4545	4360	4230	4610	4295	138	1340	500	3320	5	1	27583100	1252	5.21	0.63	12	0.65	871.00	7151.00	7060	20231220	-35.69	3925	20240805	15.67	6940	-34.58	20240129	3925	15.67	20240805	6940	-34.58	20240129	3925	15.67	20240805	4.20	N	014580	500	137 억	556801	N	N	0	N	N
4	20241231	140321	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4540	50	2	1.11	813972165	179581	48.46	4435	4585	4435	5830	3145	4490	4533.14	2.02	14979	12270	4860	4675	4545	4360	4230	4610	4295	138	1340	500	3320	5	1	27583100	1252	5.21	0.63	12	0.65	871.00	7151.00	7060	20231220	-35.69	3925	20240805	15.67	6940	-34.58	20240129	3925	15.67	20240805	6940	-34.58	20240129	3925	15.67	20240805	4.20	N	014580	500	137 억	556801	N	N	0	N	N
5	20241231	130320	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4540	50	2	1.11	813972165	179581	48.46	4435	4585	4435	5830	3145	4490	4533.14	2.02	14979	12270	4860	4675	4545	4360	4230	4610	4295	138	1340	500	3320	5	1	27583100	1252	5.21	0.63	12	0.65	871.00	7151.00	7060	20231220	-35.69	3925	20240805	15.67	6940	-34.58	20240129	3925	15.67	20240805	6940	-34.58	20240129	3925	15.67	20240805	4.20	N	014580	500	137 억	556801	N	N	0	N	N
6	20241231	120320	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4540	50	2	1.11	813972165	179581	48.46	4435	4585	4435	5830	3145	4490	4533.14	2.02	14979	12270	4860	4675	4545	4360	4230	4610	4295	138	1340	500	3320	5	1	27583100	1252	5.21	0.63	12	0.65	871.00	7151.00	7060	20231220	-35.69	3925	20240805	15.67	6940	-34.58	20240129	3925	15.67	20240805	6940	-34.58	20240129	3925	15.67	20240805	4.20	N	014580	500	137 억	556801	N	N	0	N	N
7	20241231	110320	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4540	50	2	1.11	813972165	179581	48.46	4435	4585	4435	5830	3145	4490	4533.14	2.02	14979	12270	4860	4675	4545	4360	4230	4610	4295	138	1340	500	3320	5	1	27583100	1252	5.21	0.63	12	0.65	871.00	7151.00	7060	20231220	-35.69	3925	20240805	15.67	6940	-34.58	20240129	3925	15.67	20240805	6940	-34.58	20240129	3925	15.67	20240805	4.20	N	014580	500	137 억	556801	N	N	0	N	N
8	20241231	100320	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4540	50	2	1.11	813972165	179581	48.46	4435	4585	4435	5830	3145	4490	4533.14	2.02	14979	12270	4860	4675	4545	4360	4230	4610	4295	138	1340	500	3320	5	1	27583100	1252	5.21	0.63	12	0.65	871.00	7151.00	7060	20231220	-35.69	3925	20240805	15.67	6940	-34.58	20240129	3925	15.67	20240805	6940	-34.58	20240129	3925	15.67	20240805	4.20	N	014580	500	137 억	556801	N	N	0	N	N
9	20241231	090322	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4540	50	2	1.11	813972165	179581	48.46	4435	4585	4435	5830	3145	4490	4533.14	2.02	14979	12270	4860	4675	4545	4360	4230	4610	4295	138	1340	500	3320	5	1	27583100	1252	5.21	0.63	12	0.65	871.00	7151.00	7060	20231220	-35.69	3925	20240805	15.67	6940	-34.58	20240129	3925	15.67	20240805	6940	-34.58	20240129	3925	15.67	20240805	4.20	N	014580	500	137 억	556801	N	N	0	N	N
10	20241230	160319	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4540	50	2	1.11	793966475	175147	47.26	4435	4585	4435	5830	3145	4490	4533.14	1.96	0	12270	4860	4675	4545	4360	4230	4610	4295	138	1340	500	3320	5	1	27583100	1252	5.21	0.63	12	0.63	871.00	7151.00	7060	20231220	-35.69	3925	20240805	15.67	6940	-34.58	20240129	3925	15.67	20240805	6940	-34.58	20240129	3925	15.67	20240805	4.20	N	014580	500	137 억	541822	N	N	0	N	N
11	20241230	150321	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4550	60	2	1.34	685287745	151259	40.82	4435	4585	4435	5830	3145	4490	4530.56	1.96	0	6524	4860	4675	4545	4360	4230	4610	4295	138	1340	500	3320	5	1	27583100	1255	5.22	0.64	12	0.55	871.00	7151.00	7060	20231220	-35.55	3925	20240805	15.92	6940	-34.44	20240129	3925	15.92	20240805	6940	-34.44	20240129	3925	15.92	20240805	4.20	N	014580	500	137 억	541822	N	N	0	N	N
12	20241230	140320	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4560	70	2	1.56	581669520	128492	34.67	4435	4585	4435	5830	3145	4490	4526.89	1.96	0	-7162	4860	4675	4545	4360	4230	4610	4295	138	1340	500	3320	5	1	27583100	1258	5.24	0.64	12	0.47	871.00	7151.00	7060	20231220	-35.41	3925	20240805	16.18	6940	-34.29	20240129	3925	16.18	20240805	6940	-34.29	20240129	3925	16.18	20240805	4.20	N	014580	500	137 억	541822	N	N	0	N	N
13	20241230	130321	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4535	45	2	1.00	512152460	113185	30.54	4435	4585	4435	5830	3145	4490	4524.91	1.96	0	-14735	4860	4675	4545	4360	4230	4610	4295	138	1340	500	3320	5	1	27583100	1251	5.21	0.63	12	0.41	871.00	7151.00	7060	20231220	-35.76	3925	20240805	15.54	6940	-34.65	20240129	3925	15.54	20240805	6940	-34.65	20240129	3925	15.54	20240805	4.20	N	014580	500	137 억	541822	N	N	0	N	N
14	20241230	120319	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4535	45	2	1.00	402011960	88991	24.02	4435	4575	4435	5830	3145	4490	4517.45	1.96	0	-15122	4860	4675	4545	4360	4230	4610	4295	138	1340	500	3320	5	1	27583100	1251	5.21	0.63	12	0.32	871.00	7151.00	7060	20231220	-35.76	3925	20240805	15.54	6940	-34.65	20240129	3925	15.54	20240805	6940	-34.65	20240129	3925	15.54	20240805	4.20	N	014580	500	137 억	541822	N	N	0	N	N
15	20241230	110321	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4510	20	2	0.45	193618920	43146	11.64	4435	4525	4435	5830	3145	4490	4487.53	1.96	0	-5395	4860	4675	4545	4360	4230	4610	4295	138	1340	500	3320	5	1	27583100	1244	5.18	0.63	12	0.16	871.00	7151.00	7060	20231220	-36.12	3925	20240805	14.90	6940	-35.01	20240129	3925	14.90	20240805	6940	-35.01	20240129	3925	14.90	20240805	4.20	N	014580	500	137 억	541822	N	N	0	N	N
16	20241230	100321	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4510	20	2	0.45	150513755	33588	9.06	4435	4525	4435	5830	3145	4490	4481.18	1.96	0	-8212	4860	4675	4545	4360	4230	4610	4295	138	1340	500	3320	5	1	27583100	1244	5.18	0.63	12	0.12	871.00	7151.00	7060	20231220	-36.12	3925	20240805	14.90	6940	-35.01	20240129	3925	14.90	20240805	6940	-35.01	20240129	3925	14.90	20240805	4.20	N	014580	500	137 억	541822	N	N	0	N	N
17	20241230	090322	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4480	-10	5	-0.22	33024630	7437	2.01	4435	4490	4435	5830	3145	4490	4440.58	1.96	0	96	4860	4675	4545	4360	4230	4610	4295	138	1340	500	3320	5	1	27583100	1236	5.14	0.63	12	0.03	871.00	7151.00	7060	20231220	-36.54	3925	20240805	14.14	6940	-35.45	20240129	3925	14.14	20240805	6940	-35.45	20240129	3925	14.14	20240805	4.20	N	014580	500	137 억	541822	N	N	0	N	N
18	20241227	160319	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4490	-215	5	-4.57	1670595920	368521	123.18	4660	4730	4415	6110	3295	4705	4531.55	1.76	0	53863	4911	4807	4746	4642	4581	4777	4612	138	1405	500	3480	5	1	27583100	1238	5.15	0.63	12	1.34	871.00	7151.00	7060	20231220	-36.40	3925	20240805	14.39	6940	-35.30	20240129	3925	14.39	20240805	6940	-35.30	20240129	3925	14.39	20240805	4.15	N	014580	500	137 억	485185	N	N	0	N	N
19	20241227	150318	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4515	-190	5	-4.04	1606374200	354252	118.41	4660	4730	4415	6110	3295	4705	4532.78	1.76	0	49927	4911	4807	4746	4642	4581	4777	4612	138	1405	500	3480	5	1	27583100	1245	5.18	0.63	12	1.28	871.00	7151.00	7060	20231220	-36.05	3925	20240805	15.03	6940	-34.94	20240129	3925	15.03	20240805	6940	-34.94	20240129	3925	15.03	20240805	4.15	N	014580	500	137 억	485185	N	N	0	N	N
20	20241227	140321	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4505	-200	5	-4.25	1508275655	332510	111.14	4660	4730	4415	6110	3295	4705	4534.16	1.76	0	38956	4911	4807	4746	4642	4581	4777	4612	138	1405	500	3480	5	1	27583100	1243	5.17	0.63	12	1.21	871.00	7151.00	7060	20231220	-36.19	3925	20240805	14.78	6940	-35.09	20240129	3925	14.78	20240805	6940	-35.09	20240129	3925	14.78	20240805	4.15	N	014580	500	137 억	485185	N	N	0	N	N
21	20241227	130321	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4490	-215	5	-4.57	1364023540	300309	100.38	4660	4730	4415	6110	3295	4705	4540.06	1.76	0	29959	4911	4807	4746	4642	4581	4777	4612	138	1405	500	3480	5	1	27583100	1238	5.15	0.63	12	1.09	871.00	7151.00	7060	20231220	-36.40	3925	20240805	14.39	6940	-35.30	20240129	3925	14.39	20240805	6940	-35.30	20240129	3925	14.39	20240805	4.15	N	014580	500	137 억	485185	N	N	0	N	N
22	20241227	120319	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4500	-205	5	-4.36	973641260	212837	71.14	4660	4730	4490	6110	3295	4705	4572.31	1.76	0	16682	4911	4807	4746	4642	4581	4777	4612	138	1405	500	3480	5	1	27583100	1241	5.17	0.63	12	0.77	871.00	7151.00	7060	20231220	-36.26	3925	20240805	14.65	6940	-35.16	20240129	3925	14.65	20240805	6940	-35.16	20240129	3925	14.65	20240805	4.15	N	014580	500	137 억	485185	N	N	0	N	N
23	20241227	110318	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4535	-170	5	-3.61	669746790	145493	48.63	4660	4730	4535	6110	3295	4705	4600.67	1.76	0	6571	4911	4807	4746	4642	4581	4777	4612	138	1405	500	3480	5	1	27583100	1251	5.21	0.63	12	0.53	871.00	7151.00	7060	20231220	-35.76	3925	20240805	15.54	6940	-34.65	20240129	3925	15.54	20240805	6940	-34.65	20240129	3925	15.54	20240805	4.15	N	014580	500	137 억	485185	N	N	0	N	N
24	20241227	100319	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4615	-90	5	-1.91	494424510	107109	35.80	4660	4730	4545	6110	3295	4705	4612.95	1.76	0	12040	4911	4807	4746	4642	4581	4777	4612	138	1405	500	3480	5	1	27583100	1273	5.30	0.65	12	0.39	871.00	7151.00	7060	20231220	-34.63	3925	20240805	17.58	6940	-33.50	20240129	3925	17.58	20240805	6940	-33.50	20240129	3925	17.58	20240805	4.15	N	014580	500	137 억	485185	N	N	0	N	N
25	20241227	090321	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4715	10	2	0.21	82590040	17596	5.88	4660	4730	4660	6110	3295	4705	4690.72	1.76	0	2181	4911	4807	4746	4642	4581	4777	4612	138	1405	500	3480	5	1	27583100	1301	5.41	0.66	12	0.06	871.00	7151.00	7060	20231220	-33.22	3925	20240805	20.13	6940	-32.06	20240129	3925	20.13	20240805	6940	-32.06	20240129	3925	20.13	20240805	4.15	N	014580	500	137 억	485185	N	N	0	N	N
26	20241226	160319	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4705	-110	5	-2.28	1385211395	292780	55.70	4830	4850	4685	6250	3375	4815	4731.30	1.62	0	36544	5025	4920	4860	4755	4695	4890	4725	138	1435	500	3560	5	1	27583100	1298	5.40	0.66	12	1.06	871.00	7151.00	7060	20231220	-33.36	3925	20240805	19.87	6940	-32.20	20240129	3925	19.87	20240805	6940	-32.20	20240129	3925	19.87	20240805	4.30	N	014580	500	137 억	447040	N	N	0	N	N
27	20241226	150317	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4705	-110	5	-2.28	1272733400	268903	51.16	4830	4850	4685	6250	3375	4815	4733.05	1.62	0	39934	5025	4920	4860	4755	4695	4890	4725	138	1435	500	3560	5	1	27583100	1298	5.40	0.66	12	0.97	871.00	7151.00	7060	20231220	-33.36	3925	20240805	19.87	6940	-32.20	20240129	3925	19.87	20240805	6940	-32.20	20240129	3925	19.87	20240805	4.30	N	014580	500	137 억	447040	N	N	0	N	N
28	20241226	140316	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4705	-110	5	-2.28	1192010400	251764	47.90	4830	4850	4685	6250	3375	4815	4734.62	1.62	0	36668	5025	4920	4860	4755	4695	4890	4725	138	1435	500	3560	5	1	27583100	1298	5.40	0.66	12	0.91	871.00	7151.00	7060	20231220	-33.36	3925	20240805	19.87	6940	-32.20	20240129	3925	19.87	20240805	6940	-32.20	20240129	3925	19.87	20240805	4.30	N	014580	500	137 억	447040	N	N	0	N	N
29	20241226	130319	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4745	-70	5	-1.45	1062824980	224446	42.70	4830	4850	4685	6250	3375	4815	4735.32	1.62	0	43490	5025	4920	4860	4755	4695	4890	4725	138	1435	500	3560	5	1	27583100	1309	5.45	0.66	12	0.81	871.00	7151.00	7060	20231220	-32.79	3925	20240805	20.89	6940	-31.63	20240129	3925	20.89	20240805	6940	-31.63	20240129	3925	20.89	20240805	4.30	N	014580	500	137 억	447040	N	N	0	N	N
30	20241226	120317	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4740	-75	5	-1.56	967105990	204326	38.87	4830	4850	4685	6250	3375	4815	4733.14	1.62	0	47007	5025	4920	4860	4755	4695	4890	4725	138	1435	500	3560	5	1	27583100	1307	5.44	0.66	12	0.74	871.00	7151.00	7060	20231220	-32.86	3925	20240805	20.76	6940	-31.70	20240129	3925	20.76	20240805	6940	-31.70	20240129	3925	20.76	20240805	4.30	N	014580	500	137 억	447040	N	N	0	N	N
31	20241226	110318	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4715	-100	5	-2.08	850184205	179600	34.17	4830	4850	4685	6250	3375	4815	4733.75	1.62	0	48634	5025	4920	4860	4755	4695	4890	4725	138	1435	500	3560	5	1	27583100	1301	5.41	0.66	12	0.65	871.00	7151.00	7060	20231220	-33.22	3925	20240805	20.13	6940	-32.06	20240129	3925	20.13	20240805	6940	-32.06	20240129	3925	20.13	20240805	4.30	N	014580	500	137 억	447040	N	N	0	N	N
32	20241226	100318	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4730	-85	5	-1.77	583988210	123045	23.41	4830	4850	4685	6250	3375	4815	4746.12	1.62	0	29092	5025	4920	4860	4755	4695	4890	4725	138	1435	500	3560	5	1	27583100	1305	5.43	0.66	12	0.45	871.00	7151.00	7060	20231220	-33.00	3925	20240805	20.51	6940	-31.84	20240129	3925	20.51	20240805	6940	-31.84	20240129	3925	20.51	20240805	4.30	N	014580	500	137 억	447040	N	N	0	N	N
33	20241226	090318	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4785	-30	5	-0.62	80918915	16776	3.19	4830	4850	4785	6250	3375	4815	4823.51	1.62	0	-7050	5025	4920	4860	4755	4695	4890	4725	138	1435	500	3560	5	1	27583100	1320	5.49	0.67	12	0.06	871.00	7151.00	7060	20231220	-32.22	3925	20240805	21.91	6940	-31.05	20240129	3925	21.91	20240805	6940	-31.05	20240129	3925	21.91	20240805	4.30	N	014580	500	137 억	447040	N	N	0	N	N
34	20241224	160318	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4815	-15	5	-0.31	2519882475	517945	100.02	4895	4965	4800	6270	3385	4830	4865.18	1.68	0	-13269	5026	4927	4826	4727	4626	4977	4777	138	1440	500	3570	5	1	27583100	1328	5.53	0.67	12	1.88	871.00	7151.00	7060	20231220	-31.80	3925	20240805	22.68	6940	-30.62	20240129	3925	22.68	20240805	6940	-30.62	20240129	3925	22.68	20240805	4.17	N	014580	500	137 억	463138	N	N	19	N	N
35	20241224	150317	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4830	0	3	0.00	2374030140	487745	94.19	4895	4965	4800	6270	3385	4830	4867.36	1.68	0	-14736	5026	4927	4826	4727	4626	4977	4777	138	1440	500	3570	5	1	27583100	1332	5.55	0.68	12	1.77	871.00	7151.00	7060	20231220	-31.59	3925	20240805	23.06	6940	-30.40	20240129	3925	23.06	20240805	6940	-30.40	20240129	3925	23.06	20240805	4.17	N	014580	500	137 억	463138	N	N	19	N	N
36	20241224	140316	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4840	10	2	0.21	2190699485	449738	86.85	4895	4965	4800	6270	3385	4830	4871.06	1.68	0	-15732	5026	4927	4826	4727	4626	4977	4777	138	1440	500	3570	5	1	27583100	1335	5.56	0.68	12	1.63	871.00	7151.00	7060	20231220	-31.44	3925	20240805	23.31	6940	-30.26	20240129	3925	23.31	20240805	6940	-30.26	20240129	3925	23.31	20240805	4.17	N	014580	500	137 억	463138	N	N	19	N	N
37	20241224	130316	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4860	30	2	0.62	2035289345	417608	80.64	4895	4965	4800	6270	3385	4830	4873.68	1.68	0	-15263	5026	4927	4826	4727	4626	4977	4777	138	1440	500	3570	5	1	27583100	1341	5.58	0.68	12	1.51	871.00	7151.00	7060	20231220	-31.16	3925	20240805	23.82	6940	-29.97	20240129	3925	23.82	20240805	6940	-29.97	20240129	3925	23.82	20240805	4.17	N	014580	500	137 억	463138	N	N	19	N	N
38	20241224	120316	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4845	15	2	0.31	1871592730	383895	74.13	4895	4965	4800	6270	3385	4830	4875.27	1.68	0	-10619	5026	4927	4826	4727	4626	4977	4777	138	1440	500	3570	5	1	27583100	1336	5.56	0.68	12	1.39	871.00	7151.00	7060	20231220	-31.37	3925	20240805	23.44	6940	-30.19	20240129	3925	23.44	20240805	6940	-30.19	20240129	3925	23.44	20240805	4.17	N	014580	500	137 억	463138	N	N	19	N	N
39	20241224	110317	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4850	20	2	0.41	1757892330	360424	69.60	4895	4965	4800	6270	3385	4830	4877.29	1.68	0	-7772	5026	4927	4826	4727	4626	4977	4777	138	1440	500	3570	5	1	27583100	1338	5.57	0.68	12	1.31	871.00	7151.00	7060	20231220	-31.30	3925	20240805	23.57	6940	-30.12	20240129	3925	23.57	20240805	6940	-30.12	20240129	3925	23.57	20240805	4.17	N	014580	500	137 억	463138	N	N	19	N	N
40	20241224	100317	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4825	-5	5	-0.10	1346291880	275041	53.11	4895	4965	4810	6270	3385	4830	4894.88	1.68	0	-22665	5026	4927	4826	4727	4626	4977	4777	138	1440	500	3570	5	1	27583100	1331	5.54	0.67	12	1.00	871.00	7151.00	7060	20231220	-31.66	3925	20240805	22.93	6940	-30.48	20240129	3925	22.93	20240805	6940	-30.48	20240129	3925	22.93	20240805	4.17	N	014580	500	137 억	463138	N	N	19	N	N
41	20241224	090319	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4855	25	2	0.52	129442755	26551	5.13	4895	4920	4825	6270	3385	4830	4875.25	1.68	0	-14427	5026	4927	4826	4727	4626	4977	4777	138	1440	500	3570	5	1	27583100	1339	5.57	0.68	12	0.10	871.00	7151.00	7060	20231220	-31.23	3925	20240805	23.69	6940	-30.04	20240129	3925	23.69	20240805	6940	-30.04	20240129	3925	23.69	20240805	4.17	N	014580	500	137 억	463138	N	N	19	N	N
42	20241223	160315	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4830	135	2	2.88	2443701935	503049	26.33	4725	4925	4725	6100	3290	4695	4858.43	1.34	0	91502	5378	5036	4858	4516	4338	4947	4427	138	1405	500	3470	5	1	27583100	1332	5.55	0.68	12	1.82	871.00	7151.00	7060	20231220	-31.59	3925	20240805	23.06	6940	-30.40	20240129	3925	23.06	20240805	6940	-30.40	20240129	3925	23.06	20240805	4.11	N	014580	500	137 억	369222	N	N	19	N	N
43	20241223	150316	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4830	135	2	2.88	2250289125	463062	24.24	4725	4925	4725	6100	3290	4695	4860.28	1.34	0	90218	5378	5036	4858	4516	4338	4947	4427	138	1405	500	3470	5	1	27583100	1332	5.55	0.68	12	1.68	871.00	7151.00	7060	20231220	-31.59	3925	20240805	23.06	6940	-30.40	20240129	3925	23.06	20240805	6940	-30.40	20240129	3925	23.06	20240805	4.11	N	014580	500	137 억	369222	N	N	4	N	N
44	20241223	140314	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4865	170	2	3.62	2038600190	419535	21.96	4725	4925	4725	6100	3290	4695	4859.96	1.34	0	97162	5378	5036	4858	4516	4338	4947	4427	138	1405	500	3470	5	1	27583100	1342	5.59	0.68	12	1.52	871.00	7151.00	7060	20231220	-31.09	3925	20240805	23.95	6940	-29.90	20240129	3925	23.95	20240805	6940	-29.90	20240129	3925	23.95	20240805	4.11	N	014580	500	137 억	369222	N	N	4	N	N
45	20241223	130316	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4875	180	2	3.83	1959367910	403273	21.11	4725	4925	4725	6100	3290	4695	4859.46	1.34	0	94669	5378	5036	4858	4516	4338	4947	4427	138	1405	500	3470	5	1	27583100	1345	5.60	0.68	12	1.46	871.00	7151.00	7060	20231220	-30.95	3925	20240805	24.20	6940	-29.76	20240129	3925	24.20	20240805	6940	-29.76	20240129	3925	24.20	20240805	4.11	N	014580	500	137 억	369222	N	N	4	N	N
46	20241223	120316	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4900	205	2	4.37	1845657130	379981	19.89	4725	4925	4725	6100	3290	4695	4858.07	1.34	0	89312	5378	5036	4858	4516	4338	4947	4427	138	1405	500	3470	5	1	27583100	1352	5.63	0.69	12	1.38	871.00	7151.00	7060	20231220	-30.59	3925	20240805	24.84	6940	-29.39	20240129	3925	24.84	20240805	6940	-29.39	20240129	3925	24.84	20240805	4.11	N	014580	500	137 억	369222	N	N	4	N	N
47	20241223	110315	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4890	195	2	4.15	1449113495	299085	15.66	4725	4920	4725	6100	3290	4695	4846.14	1.34	0	62202	5378	5036	4858	4516	4338	4947	4427	138	1405	500	3470	5	1	27583100	1349	5.61	0.68	12	1.08	871.00	7151.00	7060	20231220	-30.74	3925	20240805	24.59	6940	-29.54	20240129	3925	24.59	20240805	6940	-29.54	20240129	3925	24.59	20240805	4.11	N	014580	500	137 억	369222	N	N	4	N	N
48	20241223	100315	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4845	150	2	3.19	1096933350	226747	11.87	4725	4920	4725	6100	3290	4695	4838.94	1.34	0	41664	5378	5036	4858	4516	4338	4947	4427	138	1405	500	3470	5	1	27583100	1336	5.56	0.68	12	0.82	871.00	7151.00	7060	20231220	-31.37	3925	20240805	23.44	6940	-30.19	20240129	3925	23.44	20240805	6940	-30.19	20240129	3925	23.44	20240805	4.11	N	014580	500	137 억	369222	N	N	4	N	N
49	20241223	090315	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4790	95	2	2.02	169915725	35624	1.86	4725	4820	4725	6100	3290	4695	4774.04	1.34	0	114	5378	5036	4858	4516	4338	4947	4427	138	1405	500	3470	5	1	27583100	1321	5.50	0.67	12	0.13	871.00	7151.00	7060	20231220	-32.15	3925	20240805	22.04	6940	-30.98	20240129	3925	22.04	20240805	6940	-30.98	20240129	3925	22.04	20240805	4.11	N	014580	500	137 억	369222	N	N	4	N	N
50	20241220	160314	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4695	-175	5	-3.59	9408555230	1885383	154.08	4880	5200	4680	6330	3410	4870	4990.54	1.46	0	-33551	5166	5017	4831	4682	4496	5092	4757	138	1460	500	3600	5	1	27583100	1295	5.39	0.66	12	6.84	871.00	7151.00	7060	20231220	-33.50	3925	20240805	19.62	6940	-32.35	20240129	3925	19.62	20240805	7060	-33.50	20231220	3925	19.62	20240805	3.29	N	014580	500	137 억	402677	N	N	4	N	N
51	20241220	150314	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4690	-180	5	-3.70	9242019815	1849882	151.18	4880	5200	4690	6330	3410	4870	4996.03	1.46	0	-36767	5166	5017	4831	4682	4496	5092	4757	138	1460	500	3600	5	1	27583100	1294	5.38	0.66	12	6.71	871.00	7151.00	7060	20231220	-33.57	3925	20240805	19.49	6940	-32.42	20240129	3925	19.49	20240805	7060	-33.57	20231220	3925	19.49	20240805	3.29	N	014580	500	137 억	402677	N	N	0	N	N
52	20241220	140314	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4820	-50	5	-1.03	8651474030	1725280	140.99	4880	5200	4740	6330	3410	4870	5014.57	1.46	0	-14519	5166	5017	4831	4682	4496	5092	4757	138	1460	500	3600	5	1	27583100	1330	5.53	0.67	12	6.25	871.00	7151.00	7060	20231220	-31.73	3925	20240805	22.80	6940	-30.55	20240129	3925	22.80	20240805	7060	-31.73	20231220	3925	22.80	20240805	3.29	N	014580	500	137 억	402677	N	N	0	N	N
53	20241220	130314	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4765	-105	5	-2.16	8317754590	1655146	135.26	4880	5200	4755	6330	3410	4870	5025.43	1.46	0	-5195	5166	5017	4831	4682	4496	5092	4757	138	1460	500	3600	5	1	27583100	1314	5.47	0.67	12	6.00	871.00	7151.00	7060	20231220	-32.51	3925	20240805	21.40	6940	-31.34	20240129	3925	21.40	20240805	7060	-32.51	20231220	3925	21.40	20240805	3.29	N	014580	500	137 억	402677	N	N	0	N	N
54	20241220	120312	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4880	10	2	0.21	7595014275	1504675	122.97	4880	5200	4800	6330	3410	4870	5047.66	1.46	0	-31469	5166	5017	4831	4682	4496	5092	4757	138	1460	500	3600	5	1	27583100	1346	5.60	0.68	12	5.46	871.00	7151.00	7060	20231220	-30.88	3925	20240805	24.33	6940	-29.68	20240129	3925	24.33	20240805	7060	-30.88	20231220	3925	24.33	20240805	3.29	N	014580	500	137 억	402677	N	N	0	N	N
55	20241220	110312	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4910	40	2	0.82	7169106830	1417858	115.87	4880	5200	4800	6330	3410	4870	5056.35	1.46	0	-18410	5166	5017	4831	4682	4496	5092	4757	138	1460	500	3600	5	1	27583100	1354	5.64	0.69	12	5.14	871.00	7151.00	7060	20231220	-30.45	3925	20240805	25.10	6940	-29.25	20240129	3925	25.10	20240805	7060	-30.45	20231220	3925	25.10	20240805	3.29	N	014580	500	137 억	402677	N	N	0	N	N
56	20241220	100313	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5050	180	2	3.70	5996630245	1181301	96.54	4880	5200	4800	6330	3410	4870	5076.36	1.46	0	-12624	5166	5017	4831	4682	4496	5092	4757	138	1460	500	3600	10	1	27583100	1393	5.80	0.71	12	4.28	871.00	7151.00	7060	20231220	-28.47	3925	20240805	28.66	6940	-27.23	20240129	3925	28.66	20240805	7060	-28.47	20231220	3925	28.66	20240805	3.29	N	014580	500	137 억	402677	N	N	0	N	N
57	20241220	090314	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4840	-30	5	-0.62	152178550	31310	2.56	4880	4880	4830	6330	3410	4870	4860.26	1.46	0	-8244	5166	5017	4831	4682	4496	5092	4757	138	1460	500	3600	5	1	27583100	1335	5.56	0.68	12	0.11	871.00	7151.00	7060	20231220	-31.44	3925	20240805	23.31	6940	-30.26	20240129	3925	23.31	20240805	7060	-31.44	20231220	3925	23.31	20240805	3.29	N	014580	500	137 억	402677	N	N	0	N	N
58	20241219	160314	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4870	120	2	2.53	5717152760	1184542	17.52	4675	4980	4645	6170	3325	4750	4826.42	1.50	0	-21062	5826	5287	5011	4472	4196	5150	4335	138	1420	500	3510	5	1	27583100	1343	5.59	0.68	12	4.29	871.00	7151.00	7060	20231220	-31.02	3925	20240805	24.08	6940	-29.83	20240129	3925	24.08	20240805	7060	-31.02	20231220	3925	24.08	20240805	3.52	N	014580	500	137 억	413361	N	N	21	N	N
59	20241219	150311	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4810	60	2	1.26	5286830575	1095680	16.20	4675	4980	4645	6170	3325	4750	4825.18	1.50	0	-18201	5826	5287	5011	4472	4196	5150	4335	138	1420	500	3510	5	1	27583100	1327	5.52	0.67	12	3.97	871.00	7151.00	7060	20231220	-31.87	3925	20240805	22.55	6940	-30.69	20240129	3925	22.55	20240805	7060	-31.87	20231220	3925	22.55	20240805	3.52	N	014580	500	137 억	413361	N	N	21	N	N
60	20241219	140313	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4830	80	2	1.68	4807171045	996037	14.73	4675	4980	4645	6170	3325	4750	4826.32	1.50	0	-10325	5826	5287	5011	4472	4196	5150	4335	138	1420	500	3510	5	1	27583100	1332	5.55	0.68	12	3.61	871.00	7151.00	7060	20231220	-31.59	3925	20240805	23.06	6940	-30.40	20240129	3925	23.06	20240805	7060	-31.59	20231220	3925	23.06	20240805	3.52	N	014580	500	137 억	413361	N	N	21	N	N
61	20241219	130312	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4880	130	2	2.74	4523643960	937656	13.87	4675	4980	4645	6170	3325	4750	4824.44	1.50	0	-7686	5826	5287	5011	4472	4196	5150	4335	138	1420	500	3510	5	1	27583100	1346	5.60	0.68	12	3.40	871.00	7151.00	7060	20231220	-30.88	3925	20240805	24.33	6940	-29.68	20240129	3925	24.33	20240805	7060	-30.88	20231220	3925	24.33	20240805	3.52	N	014580	500	137 억	413361	N	N	21	N	N
62	20241219	120313	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4870	120	2	2.53	4264487590	884465	13.08	4675	4980	4645	6170	3325	4750	4821.57	1.50	0	-6495	5826	5287	5011	4472	4196	5150	4335	138	1420	500	3510	5	1	27583100	1343	5.59	0.68	12	3.21	871.00	7151.00	7060	20231220	-31.02	3925	20240805	24.08	6940	-29.83	20240129	3925	24.08	20240805	7060	-31.02	20231220	3925	24.08	20240805	3.52	N	014580	500	137 억	413361	N	N	21	N	N
63	20241219	110313	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4925	175	2	3.68	3650730875	759527	11.23	4675	4955	4645	6170	3325	4750	4806.60	1.50	0	-17297	5826	5287	5011	4472	4196	5150	4335	138	1420	500	3510	5	1	27583100	1358	5.65	0.69	12	2.75	871.00	7151.00	7060	20231220	-30.24	3925	20240805	25.48	6940	-29.03	20240129	3925	25.48	20240805	7060	-30.24	20231220	3925	25.48	20240805	3.52	N	014580	500	137 억	413361	N	N	21	N	N
64	20241219	100312	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4815	65	2	1.37	2383202625	500036	7.39	4675	4880	4645	6170	3325	4750	4766.07	1.50	0	-13697	5826	5287	5011	4472	4196	5150	4335	138	1420	500	3510	5	1	27583100	1328	5.53	0.67	12	1.81	871.00	7151.00	7060	20231220	-31.80	3925	20240805	22.68	6940	-30.62	20240129	3925	22.68	20240805	7060	-31.80	20231220	3925	22.68	20240805	3.52	N	014580	500	137 억	413361	N	N	21	N	N
65	20241219	090313	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4720	-30	5	-0.63	397315880	84932	1.26	4675	4750	4645	6170	3325	4750	4677.82	1.50	0	3772	5826	5287	5011	4472	4196	5150	4335	138	1420	500	3510	5	1	27583100	1302	5.42	0.66	12	0.31	871.00	7151.00	7060	20231220	-33.14	3925	20240805	20.25	6940	-31.99	20240129	3925	20.25	20240805	7060	-33.14	20231220	3925	20.25	20240805	3.52	N	014580	500	137 억	413361	N	N	21	N	N
66	20241218	160311	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4750	170	2	3.71	34857577365	6724903	959.96	5170	5550	4735	5950	3210	4580	5183.61	2.27	0	-227629	4816	4697	4561	4442	4306	4630	4375	138	1370	500	3380	5	1	27583100	1310	5.45	0.66	12	24.38	871.00	7151.00	7060	20231220	-32.72	3925	20240805	21.02	6940	-31.56	20240129	3925	21.02	20240805	7060	-32.72	20231220	3925	21.02	20240805	3.32	N	014580	500	137 억	627432	N	N	21	N	N
67	20241218	150313	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4795	215	2	4.69	34296969745	6607029	943.13	5170	5550	4745	5950	3210	4580	5190.99	2.27	0	-246620	4816	4697	4561	4442	4306	4630	4375	138	1370	500	3380	5	1	27583100	1323	5.51	0.67	12	23.95	871.00	7151.00	7060	20231220	-32.08	3925	20240805	22.17	6940	-30.91	20240129	3925	22.17	20240805	7060	-32.08	20231220	3925	22.17	20240805	3.32	N	014580	500	137 억	627432	N	N	1	N	N
68	20241218	140312	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4830	250	2	5.46	33029201010	6342776	905.41	5170	5550	4810	5950	3210	4580	5207.38	2.27	0	-267207	4816	4697	4561	4442	4306	4630	4375	138	1370	500	3380	5	1	27583100	1332	5.55	0.68	12	23.00	871.00	7151.00	7060	20231220	-31.59	3925	20240805	23.06	6940	-30.40	20240129	3925	23.06	20240805	7060	-31.59	20231220	3925	23.06	20240805	3.32	N	014580	500	137 억	627432	N	N	1	N	N
69	20241218	130312	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4915	335	2	7.31	32016787850	6134152	875.63	5170	5550	4810	5950	3210	4580	5219.44	2.27	0	-271870	4816	4697	4561	4442	4306	4630	4375	138	1370	500	3380	5	1	27583100	1356	5.64	0.69	12	22.24	871.00	7151.00	7060	20231220	-30.38	3925	20240805	25.22	6940	-29.18	20240129	3925	25.22	20240805	7060	-30.38	20231220	3925	25.22	20240805	3.32	N	014580	500	137 억	627432	N	N	1	N	N
70	20241218	120313	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4905	325	2	7.10	31024720180	5932295	846.82	5170	5550	4810	5950	3210	4580	5229.80	2.27	0	-260590	4816	4697	4561	4442	4306	4630	4375	138	1370	500	3380	5	1	27583100	1353	5.63	0.69	12	21.51	871.00	7151.00	7060	20231220	-30.52	3925	20240805	24.97	6940	-29.32	20240129	3925	24.97	20240805	7060	-30.52	20231220	3925	24.97	20240805	3.32	N	014580	500	137 억	627432	N	N	1	N	N
71	20241218	110313	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5110	530	2	11.57	29741599035	5673851	809.92	5170	5550	4810	5950	3210	4580	5241.88	2.27	0	-250473	4816	4697	4561	4442	4306	4630	4375	138	1370	500	3380	10	1	27583100	1409	5.87	0.71	12	20.57	871.00	7151.00	7060	20231220	-27.62	3925	20240805	30.19	6940	-26.37	20240129	3925	30.19	20240805	7060	-27.62	20231220	3925	30.19	20240805	3.32	N	014580	500	137 억	627432	N	N	1	N	N
72	20241218	100313	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5050	470	2	10.26	26955825775	5119193	730.75	5170	5550	4810	5950	3210	4580	5265.64	2.27	0	-245055	4816	4697	4561	4442	4306	4630	4375	138	1370	500	3380	10	1	27583100	1393	5.80	0.71	12	18.56	871.00	7151.00	7060	20231220	-28.47	3925	20240805	28.66	6940	-27.23	20240129	3925	28.66	20240805	7060	-28.47	20231220	3925	28.66	20240805	3.32	N	014580	500	137 억	627432	N	N	1	N	N
73	20241218	090314	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4980	400	2	8.73	2555557590	504004	71.94	5170	5180	4810	5950	3210	4580	5070.54	2.27	0	-93708	4816	4697	4561	4442	4306	4630	4375	138	1370	500	3380	5	1	27583100	1374	5.72	0.70	12	1.83	871.00	7151.00	7060	20231220	-29.46	3925	20240805	26.88	6940	-28.24	20240129	3925	26.88	20240805	7060	-29.46	20231220	3925	26.88	20240805	3.32	N	014580	500	137 억	627432	N	N	1	N	N
74	20241217	160311	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4580	-105	5	-2.24	1731959085	384349	38.76	4680	4680	4425	6090	3280	4685	4504.80	2.31	0	-2720	5015	4850	4590	4425	4165	4932	4507	138	1405	500	3460	5	1	27583100	1263	5.26	0.64	12	1.39	871.00	7151.00	7060	20231220	-35.13	3925	20240805	16.69	6940	-34.01	20240129	3925	16.69	20240805	7060	-35.13	20231220	3925	16.69	20240805	3.37	N	014580	500	137 억	636361	N	N	1	N	N
75	20241217	150311	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4490	-195	5	-4.16	1531029005	340240	34.31	4680	4680	4425	6090	3280	4685	4499.82	2.31	0	4265	5015	4850	4590	4425	4165	4932	4507	138	1405	500	3460	5	1	27583100	1238	5.15	0.63	12	1.23	871.00	7151.00	7060	20231220	-36.40	3925	20240805	14.39	6940	-35.30	20240129	3925	14.39	20240805	7060	-36.40	20231220	3925	14.39	20240805	3.37	N	014580	500	137 억	636361	N	N	1	N	N
76	20241217	140313	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4480	-205	5	-4.38	1253680265	277961	28.03	4680	4680	4455	6090	3280	4685	4510.24	2.31	0	-4600	5015	4850	4590	4425	4165	4932	4507	138	1405	500	3460	5	1	27583100	1236	5.14	0.63	12	1.01	871.00	7151.00	7060	20231220	-36.54	3925	20240805	14.14	6940	-35.45	20240129	3925	14.14	20240805	7060	-36.54	20231220	3925	14.14	20240805	3.37	N	014580	500	137 억	636361	N	N	1	N	N
77	20241217	130308	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4470	-215	5	-4.59	1158073210	256554	25.87	4680	4680	4460	6090	3280	4685	4513.92	2.31	0	2828	5015	4850	4590	4425	4165	4932	4507	138	1405	500	3460	5	1	27583100	1233	5.13	0.63	12	0.93	871.00	7151.00	7060	20231220	-36.69	3925	20240805	13.89	6940	-35.59	20240129	3925	13.89	20240805	7060	-36.69	20231220	3925	13.89	20240805	3.37	N	014580	500	137 억	636361	N	N	1	N	N
78	20241217	120312	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4500	-185	5	-3.95	970330520	214582	21.64	4680	4680	4460	6090	3280	4685	4521.92	2.31	0	16323	5015	4850	4590	4425	4165	4932	4507	138	1405	500	3460	5	1	27583100	1241	5.17	0.63	12	0.78	871.00	7151.00	7060	20231220	-36.26	3925	20240805	14.65	6940	-35.16	20240129	3925	14.65	20240805	7060	-36.26	20231220	3925	14.65	20240805	3.37	N	014580	500	137 억	636361	N	N	1	N	N
79	20241217	110311	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4495	-190	5	-4.06	887388615	196163	19.78	4680	4680	4460	6090	3280	4685	4523.69	2.31	0	20909	5015	4850	4590	4425	4165	4932	4507	138	1405	500	3460	5	1	27583100	1240	5.16	0.63	12	0.71	871.00	7151.00	7060	20231220	-36.33	3925	20240805	14.52	6940	-35.23	20240129	3925	14.52	20240805	7060	-36.33	20231220	3925	14.52	20240805	3.37	N	014580	500	137 억	636361	N	N	1	N	N
80	20241217	100308	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4485	-200	5	-4.27	717697015	158285	15.96	4680	4680	4460	6090	3280	4685	4534.16	2.31	0	19429	5015	4850	4590	4425	4165	4932	4507	138	1405	500	3460	5	1	27583100	1237	5.15	0.63	12	0.57	871.00	7151.00	7060	20231220	-36.47	3925	20240805	14.27	6940	-35.37	20240129	3925	14.27	20240805	7060	-36.47	20231220	3925	14.27	20240805	3.37	N	014580	500	137 억	636361	N	N	1	N	N
81	20241217	090311	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4635	-50	5	-1.07	92042125	19984	2.02	4680	4680	4485	6090	3280	4685	4605.58	2.31	0	-945	5015	4850	4590	4425	4165	4932	4507	138	1405	500	3460	5	1	27583100	1278	5.32	0.65	12	0.07	871.00	7151.00	7060	20231220	-34.35	3925	20240805	18.09	6940	-33.21	20240129	3925	18.09	20240805	7060	-34.35	20231220	3925	18.09	20240805	3.37	N	014580	500	137 억	636361	N	N	1	N	N
82	20241216	160310	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4685	355	2	8.20	4494951240	980119	1209.32	4330	4755	4330	5620	3035	4330	4586.02	1.80	0	141079	4410	4370	4310	4270	4210	4390	4290	138	1290	500	3200	5	1	27583100	1292	5.38	0.66	12	3.55	871.00	7151.00	7060	20231220	-33.64	3925	20240805	19.36	6940	-32.49	20240129	3925	19.36	20240805	7060	-33.64	20231220	3925	19.36	20240805	3.37	N	014580	500	137 억	496122	N	N	1	N	N
83	20241216	150311	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4655	325	2	7.51	4265776050	930796	1148.46	4330	4755	4330	5620	3035	4330	4582.93	1.80	0	140303	4410	4370	4310	4270	4210	4390	4290	138	1290	500	3200	5	1	27583100	1284	5.34	0.65	12	3.37	871.00	7151.00	7060	20231220	-34.07	3925	20240805	18.60	6940	-32.93	20240129	3925	18.60	20240805	7060	-34.07	20231220	3925	18.60	20240805	3.37	N	014580	500	137 억	496122	N	N	29	N	N
84	20241216	140310	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4695	365	2	8.43	3955846160	864315	1066.44	4330	4755	4330	5620	3035	4330	4576.86	1.80	0	128816	4410	4370	4310	4270	4210	4390	4290	138	1290	500	3200	5	1	27583100	1295	5.39	0.66	12	3.13	871.00	7151.00	7060	20231220	-33.50	3925	20240805	19.62	6940	-32.35	20240129	3925	19.62	20240805	7060	-33.50	20231220	3925	19.62	20240805	3.37	N	014580	500	137 억	496122	N	N	29	N	N
85	20241216	130312	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4700	370	2	8.55	3352712560	736227	908.40	4330	4740	4330	5620	3035	4330	4553.91	1.80	0	119402	4410	4370	4310	4270	4210	4390	4290	138	1290	500	3200	5	1	27583100	1296	5.40	0.66	12	2.67	871.00	7151.00	7060	20231220	-33.43	3925	20240805	19.75	6940	-32.28	20240129	3925	19.75	20240805	7060	-33.43	20231220	3925	19.75	20240805	3.37	N	014580	500	137 억	496122	N	N	29	N	N
86	20241216	120312	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4595	265	2	6.12	2349203200	520997	642.83	4330	4670	4330	5620	3035	4330	4509.05	1.80	0	99488	4410	4370	4310	4270	4210	4390	4290	138	1290	500	3200	5	1	27583100	1267	5.28	0.64	12	1.89	871.00	7151.00	7060	20231220	-34.92	3925	20240805	17.07	6940	-33.79	20240129	3925	17.07	20240805	7060	-34.92	20231220	3925	17.07	20240805	3.37	N	014580	500	137 억	496122	N	N	29	N	N
87	20241216	110311	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4485	155	2	3.58	1130751780	254857	314.46	4330	4495	4330	5620	3035	4330	4436.81	1.80	0	63087	4410	4370	4310	4270	4210	4390	4290	138	1290	500	3200	5	1	27583100	1237	5.15	0.63	12	0.92	871.00	7151.00	7060	20231220	-36.47	3925	20240805	14.27	6940	-35.37	20240129	3925	14.27	20240805	7060	-36.47	20231220	3925	14.27	20240805	3.37	N	014580	500	137 억	496122	N	N	29	N	N
88	20241216	100311	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4460	130	2	3.00	587296015	132753	163.80	4330	4485	4330	5620	3035	4330	4423.98	1.80	0	30572	4410	4370	4310	4270	4210	4390	4290	138	1290	500	3200	5	1	27583100	1230	5.12	0.62	12	0.48	871.00	7151.00	7060	20231220	-36.83	3925	20240805	13.63	6940	-35.73	20240129	3925	13.63	20240805	7060	-36.83	20231220	3925	13.63	20240805	3.37	N	014580	500	137 억	496122	N	N	29	N	N
89	20241216	090311	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4365	35	2	0.81	9963135	2294	2.83	4330	4370	4330	5620	3035	4330	4343.13	1.80	0	1009	4410	4370	4310	4270	4210	4390	4290	138	1290	500	3200	5	1	27583100	1204	5.01	0.61	12	0.01	871.00	7151.00	7060	20231220	-38.17	3925	20240805	11.21	6940	-37.10	20240129	3925	11.21	20240805	7060	-38.17	20231220	3925	11.21	20240805	3.37	N	014580	500	137 억	496122	N	N	29	N	N
90	20241213	160305	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4330	60	2	1.41	346404605	80237	166.03	4250	4350	4250	5550	2990	4270	4317.21	1.75	0	14652	4330	4300	4255	4225	4180	4315	4240	138	1280	500	3150	5	1	27583100	1194	4.97	0.61	12	0.29	871.00	7151.00	7060	20231220	-38.67	3925	20240805	10.32	6940	-37.61	20240129	3925	10.32	20240805	7060	-38.67	20231220	3925	10.32	20240805	3.39	N	014580	500	137 억	481565	N	N	29	N	N
91	20241213	150310	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4335	65	2	1.52	330850395	76646	158.60	4250	4350	4250	5550	2990	4270	4316.60	1.75	0	13961	4330	4300	4255	4225	4180	4315	4240	138	1280	500	3150	5	1	27583100	1196	4.98	0.61	12	0.28	871.00	7151.00	7060	20231220	-38.60	3925	20240805	10.45	6940	-37.54	20240129	3925	10.45	20240805	7060	-38.60	20231220	3925	10.45	20240805	3.39	N	014580	500	137 억	481565	N	N	0	N	N
92	20241213	140311	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4335	65	2	1.52	303709615	70380	145.63	4250	4350	4250	5550	2990	4270	4315.28	1.75	0	11930	4330	4300	4255	4225	4180	4315	4240	138	1280	500	3150	5	1	27583100	1196	4.98	0.61	12	0.26	871.00	7151.00	7060	20231220	-38.60	3925	20240805	10.45	6940	-37.54	20240129	3925	10.45	20240805	7060	-38.60	20231220	3925	10.45	20240805	3.39	N	014580	500	137 억	481565	N	N	0	N	N
93	20241213	130311	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4335	65	2	1.52	264296920	61287	126.82	4250	4350	4250	5550	2990	4270	4312.45	1.75	0	10990	4330	4300	4255	4225	4180	4315	4240	138	1280	500	3150	5	1	27583100	1196	4.98	0.61	12	0.22	871.00	7151.00	7060	20231220	-38.60	3925	20240805	10.45	6940	-37.54	20240129	3925	10.45	20240805	7060	-38.60	20231220	3925	10.45	20240805	3.39	N	014580	500	137 억	481565	N	N	0	N	N
94	20241213	120312	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4320	50	2	1.17	225672695	52369	108.36	4250	4350	4250	5550	2990	4270	4309.28	1.75	0	8610	4330	4300	4255	4225	4180	4315	4240	138	1280	500	3150	5	1	27583100	1192	4.96	0.60	12	0.19	871.00	7151.00	7060	20231220	-38.81	3925	20240805	10.06	6940	-37.75	20240129	3925	10.06	20240805	7060	-38.81	20231220	3925	10.06	20240805	3.39	N	014580	500	137 억	481565	N	N	0	N	N
95	20241213	110311	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4325	55	2	1.29	195826635	45461	94.07	4250	4350	4250	5550	2990	4270	4307.57	1.75	0	6657	4330	4300	4255	4225	4180	4315	4240	138	1280	500	3150	5	1	27583100	1193	4.97	0.60	12	0.16	871.00	7151.00	7060	20231220	-38.74	3925	20240805	10.19	6940	-37.68	20240129	3925	10.19	20240805	7060	-38.74	20231220	3925	10.19	20240805	3.39	N	014580	500	137 억	481565	N	N	0	N	N
96	20241213	100310	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4290	20	2	0.47	50889100	11882	24.59	4250	4305	4250	5550	2990	4270	4282.87	1.75	0	3265	4330	4300	4255	4225	4180	4315	4240	138	1280	500	3150	5	1	27583100	1183	4.93	0.60	12	0.04	871.00	7151.00	7060	20231220	-39.24	3925	20240805	9.30	6940	-38.18	20240129	3925	9.30	20240805	7060	-39.24	20231220	3925	9.30	20240805	3.39	N	014580	500	137 억	481565	N	N	0	N	N
97	20241213	090310	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4270	0	3	0.00	2104160	495	1.02	4250	4270	4250	5550	2990	4270	4250.83	1.75	0	4	4330	4300	4255	4225	4180	4315	4240	138	1280	500	3150	5	1	27583100	1178	4.90	0.60	12	0.00	871.00	7151.00	7060	20231220	-39.52	3925	20240805	8.79	6940	-38.47	20240129	3925	8.79	20240805	7060	-39.52	20231220	3925	8.79	20240805	3.39	N	014580	500	137 억	481565	N	N	0	N	N
98	20241212	160310	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4270	10	2	0.23	204418045	48099	45.62	4240	4285	4210	5530	2985	4260	4249.93	1.75	0	176	4373	4316	4213	4156	4053	4345	4185	138	1270	500	3150	5	1	27583100	1178	4.90	0.60	12	0.17	871.00	7151.00	7120	20231205	-40.03	3925	20240805	8.79	6940	-38.47	20240129	3925	8.79	20240805	7060	-39.52	20231220	3925	8.79	20240805	3.39	N	014580	500	137 억	483026	N	N	0	N	N
99	20241212	150310	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4255	-5	5	-0.12	176290780	41498	39.36	4240	4285	4210	5530	2985	4260	4248.18	1.75	0	-2276	4373	4316	4213	4156	4053	4345	4185	138	1270	500	3150	5	1	27583100	1174	4.89	0.60	12	0.15	871.00	7151.00	7120	20231205	-40.24	3925	20240805	8.41	6940	-38.69	20240129	3925	8.41	20240805	7060	-39.73	20231220	3925	8.41	20240805	3.39	N	014580	500	137 억	483026	N	N	0	N	N
100	20241212	140309	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4210	-50	5	-1.17	152658400	35924	34.07	4240	4285	4210	5530	2985	4260	4249.48	1.75	0	-4998	4373	4316	4213	4156	4053	4345	4185	138	1270	500	3150	5	1	27583100	1161	4.83	0.59	12	0.13	871.00	7151.00	7120	20231205	-40.87	3925	20240805	7.26	6940	-39.34	20240129	3925	7.26	20240805	7060	-40.37	20231220	3925	7.26	20240805	3.39	N	014580	500	137 억	483026	N	N	0	N	N
101	20241212	130309	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4235	-25	5	-0.59	127814725	30048	28.50	4240	4285	4215	5530	2985	4260	4253.68	1.75	0	-5545	4373	4316	4213	4156	4053	4345	4185	138	1270	500	3150	5	1	27583100	1168	4.86	0.59	12	0.11	871.00	7151.00	7120	20231205	-40.52	3925	20240805	7.90	6940	-38.98	20240129	3925	7.90	20240805	7060	-40.01	20231220	3925	7.90	20240805	3.39	N	014580	500	137 억	483026	N	N	0	N	N
102	20241212	120307	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4260	0	3	0.00	114775240	26974	25.58	4240	4285	4215	5530	2985	4260	4255.03	1.75	0	-5633	4373	4316	4213	4156	4053	4345	4185	138	1270	500	3150	5	1	27583100	1175	4.89	0.60	12	0.10	871.00	7151.00	7120	20231205	-40.17	3925	20240805	8.54	6940	-38.62	20240129	3925	8.54	20240805	7060	-39.66	20231220	3925	8.54	20240805	3.39	N	014580	500	137 억	483026	N	N	0	N	N
103	20241212	110308	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4265	5	2	0.12	92904390	21839	20.71	4240	4285	4215	5530	2985	4260	4254.06	1.75	0	-4729	4373	4316	4213	4156	4053	4345	4185	138	1270	500	3150	5	1	27583100	1176	4.90	0.60	12	0.08	871.00	7151.00	7120	20231205	-40.10	3925	20240805	8.66	6940	-38.54	20240129	3925	8.66	20240805	7060	-39.59	20231220	3925	8.66	20240805	3.39	N	014580	500	137 억	483026	N	N	0	N	N
104	20241212	100307	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4245	-15	5	-0.35	67883855	15964	15.14	4240	4285	4215	5530	2985	4260	4252.31	1.75	0	-2234	4373	4316	4213	4156	4053	4345	4185	138	1270	500	3150	5	1	27583100	1171	4.87	0.59	12	0.06	871.00	7151.00	7120	20231205	-40.38	3925	20240805	8.15	6940	-38.83	20240129	3925	8.15	20240805	7060	-39.87	20231220	3925	8.15	20240805	3.39	N	014580	500	137 억	483026	N	N	0	N	N
105	20241212	090309	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4265	5	2	0.12	13978565	3286	3.12	4240	4265	4240	5530	2985	4260	4253.98	1.75	0	688	4373	4316	4213	4156	4053	4345	4185	138	1270	500	3150	5	1	27583100	1176	4.90	0.60	12	0.01	871.00	7151.00	7120	20231205	-40.10	3925	20240805	8.66	6940	-38.54	20240129	3925	8.66	20240805	7060	-39.59	20231220	3925	8.66	20240805	3.39	N	014580	500	137 억	483026	N	N	0	N	N
106	20241211	160307	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4260	130	2	3.15	445584195	105440	88.95	4110	4270	4110	5360	2895	4130	4225.57	1.62	0	34236	4280	4205	4075	4000	3870	4242	4037	138	1230	500	3050	5	1	27583100	1175	4.89	0.60	12	0.38	871.00	7151.00	7120	20231205	-40.17	3925	20240805	8.54	6940	-38.62	20240129	3925	8.54	20240805	7060	-39.66	20231220	3925	8.54	20240805	3.66	N	014580	500	137 억	448164	N	N	1	N	N
107	20241211	150229	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4260	130	2	3.15	411725520	97488	82.25	4110	4270	4110	5360	2895	4130	4223.35	1.62	0	30926	4280	4205	4075	4000	3870	4242	4037	138	1230	500	3050	5	1	27583100	1175	4.89	0.60	12	0.35	871.00	7151.00	7120	20231205	-40.17	3925	20240805	8.54	6940	-38.62	20240129	3925	8.54	20240805	7060	-39.66	20231220	3925	8.54	20240805	3.66	N	014580	500	137 억	448164	N	N	1	N	N
108	20241211	140309	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4230	100	2	2.42	351767290	83386	70.35	4110	4265	4110	5360	2895	4130	4218.54	1.62	0	21255	4280	4205	4075	4000	3870	4242	4037	138	1230	500	3050	5	1	27583100	1167	4.86	0.59	12	0.30	871.00	7151.00	7120	20231205	-40.59	3925	20240805	7.77	6940	-39.05	20240129	3925	7.77	20240805	7060	-40.08	20231220	3925	7.77	20240805	3.66	N	014580	500	137 억	448164	N	N	1	N	N
109	20241211	130309	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4240	110	2	2.66	318406490	75505	63.70	4110	4265	4110	5360	2895	4130	4217.03	1.62	0	18498	4280	4205	4075	4000	3870	4242	4037	138	1230	500	3050	5	1	27583100	1170	4.87	0.59	12	0.27	871.00	7151.00	7120	20231205	-40.45	3925	20240805	8.03	6940	-38.90	20240129	3925	8.03	20240805	7060	-39.94	20231220	3925	8.03	20240805	3.66	N	014580	500	137 억	448164	N	N	1	N	N
110	20241211	120310	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4240	110	2	2.66	284074165	67399	56.86	4110	4265	4110	5360	2895	4130	4214.81	1.62	0	16243	4280	4205	4075	4000	3870	4242	4037	138	1230	500	3050	5	1	27583100	1170	4.87	0.59	12	0.24	871.00	7151.00	7120	20231205	-40.45	3925	20240805	8.03	6940	-38.90	20240129	3925	8.03	20240805	7060	-39.94	20231220	3925	8.03	20240805	3.66	N	014580	500	137 억	448164	N	N	1	N	N
111	20241211	110309	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4260	130	2	3.15	249918330	59352	50.07	4110	4265	4110	5360	2895	4130	4210.78	1.62	0	14903	4280	4205	4075	4000	3870	4242	4037	138	1230	500	3050	5	1	27583100	1175	4.89	0.60	12	0.22	871.00	7151.00	7120	20231205	-40.17	3925	20240805	8.54	6940	-38.62	20240129	3925	8.54	20240805	7060	-39.66	20231220	3925	8.54	20240805	3.66	N	014580	500	137 억	448164	N	N	1	N	N
112	20241211	100309	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4205	75	2	1.82	122884970	29360	24.77	4110	4230	4110	5360	2895	4130	4185.46	1.62	0	14209	4280	4205	4075	4000	3870	4242	4037	138	1230	500	3050	5	1	27583100	1160	4.83	0.59	12	0.11	871.00	7151.00	7120	20231205	-40.94	3925	20240805	7.13	6940	-39.41	20240129	3925	7.13	20240805	7060	-40.44	20231220	3925	7.13	20240805	3.66	N	014580	500	137 억	448164	N	N	1	N	N
113	20241211	090310	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4165	35	2	0.85	22301500	5379	4.54	4110	4170	4110	5360	2895	4130	4146.03	1.62	0	4426	4280	4205	4075	4000	3870	4242	4037	138	1230	500	3050	5	1	27583100	1149	4.78	0.58	12	0.02	871.00	7151.00	7120	20231205	-41.50	3925	20240805	6.11	6940	-39.99	20240129	3925	6.11	20240805	7060	-41.01	20231220	3925	6.11	20240805	3.66	N	014580	500	137 억	448164	N	N	1	N	N
114	20241210	160308	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4130	195	2	4.96	479894560	117484	34.70	3945	4150	3945	5110	2755	3935	4084.69	1.44	0	49299	4291	4112	4021	3842	3751	4067	3797	138	1175	500	2910	5	1	27583100	1139	4.74	0.58	12	0.43	871.00	7151.00	7290	20231201	-43.35	3925	20240805	5.22	6940	-40.49	20240129	3925	5.22	20240805	7060	-41.50	20231220	3925	5.22	20240805	3.69	N	014580	500	137 억	396952	N	N	1	N	N
115	20241210	150308	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4145	210	2	5.34	456611855	111862	33.04	3945	4150	3945	5110	2755	3935	4081.92	1.44	0	46341	4291	4112	4021	3842	3751	4067	3797	138	1175	500	2910	5	1	27583100	1143	4.76	0.58	12	0.41	871.00	7151.00	7290	20231201	-43.14	3925	20240805	5.61	6940	-40.27	20240129	3925	5.61	20240805	7060	-41.29	20231220	3925	5.61	20240805	3.69	N	014580	500	137 억	396952	N	N	0	N	N
116	20241210	140308	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4125	190	2	4.83	407344875	99955	29.53	3945	4140	3945	5110	2755	3935	4075.28	1.44	0	40079	4291	4112	4021	3842	3751	4067	3797	138	1175	500	2910	5	1	27583100	1138	4.74	0.58	12	0.36	871.00	7151.00	7290	20231201	-43.42	3925	20240805	5.10	6940	-40.56	20240129	3925	5.10	20240805	7060	-41.57	20231220	3925	5.10	20240805	3.69	N	014580	500	137 억	396952	N	N	0	N	N
117	20241210	130306	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4125	190	2	4.83	371730155	91302	26.97	3945	4140	3945	5110	2755	3935	4071.43	1.44	0	35296	4291	4112	4021	3842	3751	4067	3797	138	1175	500	2910	5	1	27583100	1138	4.74	0.58	12	0.33	871.00	7151.00	7290	20231201	-43.42	3925	20240805	5.10	6940	-40.56	20240129	3925	5.10	20240805	7060	-41.57	20231220	3925	5.10	20240805	3.69	N	014580	500	137 억	396952	N	N	0	N	N
118	20241210	120307	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4120	185	2	4.70	291570855	71768	21.20	3945	4135	3945	5110	2755	3935	4062.69	1.44	0	32545	4291	4112	4021	3842	3751	4067	3797	138	1175	500	2910	5	1	27583100	1136	4.73	0.58	12	0.26	871.00	7151.00	7290	20231201	-43.48	3925	20240805	4.97	6940	-40.63	20240129	3925	4.97	20240805	7060	-41.64	20231220	3925	4.97	20240805	3.69	N	014580	500	137 억	396952	N	N	0	N	N
119	20241210	110307	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4095	160	2	4.07	223997920	55319	16.34	3945	4100	3945	5110	2755	3935	4049.20	1.44	0	31005	4291	4112	4021	3842	3751	4067	3797	138	1175	500	2910	5	1	27583100	1130	4.70	0.57	12	0.20	871.00	7151.00	7290	20231201	-43.83	3925	20240805	4.33	6940	-40.99	20240129	3925	4.33	20240805	7060	-42.00	20231220	3925	4.33	20240805	3.69	N	014580	500	137 억	396952	N	N	0	N	N
120	20241210	100307	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4085	150	2	3.81	179074010	44326	13.09	3945	4085	3945	5110	2755	3935	4039.93	1.44	0	29546	4291	4112	4021	3842	3751	4067	3797	138	1175	500	2910	5	1	27583100	1127	4.69	0.57	12	0.16	871.00	7151.00	7290	20231201	-43.96	3925	20240805	4.08	6940	-41.14	20240129	3925	4.08	20240805	7060	-42.14	20231220	3925	4.08	20240805	3.69	N	014580	500	137 억	396952	N	N	0	N	N
121	20241210	090309	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4000	65	2	1.65	24576885	6186	1.83	3945	4005	3945	5110	2755	3935	3972.98	1.44	0	1644	4291	4112	4021	3842	3751	4067	3797	138	1175	500	2910	5	1	27583100	1103	4.59	0.56	12	0.02	871.00	7151.00	7290	20231201	-45.13	3925	20240805	1.91	6940	-42.36	20240129	3925	1.91	20240805	7060	-43.34	20231220	3925	1.91	20240805	3.69	N	014580	500	137 억	396952	N	N	0	N	N
122	20241209	160305	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3935	-340	5	-7.95	1326547415	330813	247.93	4185	4200	3930	5550	2995	4275	4010.37	1.47	0	-6165	4461	4367	4256	4162	4051	4312	4107	138	1275	500	3160	5	1	27583100	1085	4.52	0.55	12	1.20	871.00	7151.00	7290	20231201	-46.02	3925	20240805	0.25	6940	-43.30	20240129	3925	0.25	20240805	7060	-44.26	20231220	3925	0.25	20240805	3.69	N	014580	500	137 억	404478	N	N	0	N	N
123	20241209	150308	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3955	-320	5	-7.49	1281572315	319395	239.37	4185	4200	3930	5550	2995	4275	4012.50	1.47	0	-4873	4461	4367	4256	4162	4051	4312	4107	138	1275	500	3160	5	1	27583100	1091	4.54	0.55	12	1.16	871.00	7151.00	7290	20231201	-45.75	3925	20240805	0.76	6940	-43.01	20240129	3925	0.76	20240805	7060	-43.98	20231220	3925	0.76	20240805	3.69	N	014580	500	137 억	404478	N	N	0	N	N
124	20241209	140307	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3955	-320	5	-7.49	1215063085	302569	226.76	4185	4200	3930	5550	2995	4275	4015.82	1.47	0	-2914	4461	4367	4256	4162	4051	4312	4107	138	1275	500	3160	5	1	27583100	1091	4.54	0.55	12	1.10	871.00	7151.00	7290	20231201	-45.75	3925	20240805	0.76	6940	-43.01	20240129	3925	0.76	20240805	7060	-43.98	20231220	3925	0.76	20240805	3.69	N	014580	500	137 억	404478	N	N	0	N	N
125	20241209	130309	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3935	-340	5	-7.95	1085951075	269877	202.26	4185	4200	3930	5550	2995	4275	4023.87	1.47	0	639	4461	4367	4256	4162	4051	4312	4107	138	1275	500	3160	5	1	27583100	1085	4.52	0.55	12	0.98	871.00	7151.00	7290	20231201	-46.02	3925	20240805	0.25	6940	-43.30	20240129	3925	0.25	20240805	7060	-44.26	20231220	3925	0.25	20240805	3.69	N	014580	500	137 억	404478	N	N	0	N	N
126	20241209	120307	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4020	-255	5	-5.96	860578550	213192	159.78	4185	4200	3980	5550	2995	4275	4036.64	1.47	0	5354	4461	4367	4256	4162	4051	4312	4107	138	1275	500	3160	5	1	27583100	1109	4.62	0.56	12	0.77	871.00	7151.00	7290	20231201	-44.86	3925	20240805	2.42	6940	-42.07	20240129	3925	2.42	20240805	7060	-43.06	20231220	3925	2.42	20240805	3.69	N	014580	500	137 억	404478	N	N	0	N	N
127	20241209	110308	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4035	-240	5	-5.61	705468560	174479	130.76	4185	4200	3985	5550	2995	4275	4043.29	1.47	0	10442	4461	4367	4256	4162	4051	4312	4107	138	1275	500	3160	5	1	27583100	1113	4.63	0.56	12	0.63	871.00	7151.00	7290	20231201	-44.65	3925	20240805	2.80	6940	-41.86	20240129	3925	2.80	20240805	7060	-42.85	20231220	3925	2.80	20240805	3.69	N	014580	500	137 억	404478	N	N	0	N	N
128	20241209	100307	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4070	-205	5	-4.80	612979660	151579	113.60	4185	4200	3985	5550	2995	4275	4043.96	1.47	0	18647	4461	4367	4256	4162	4051	4312	4107	138	1275	500	3160	5	1	27583100	1123	4.67	0.57	12	0.55	871.00	7151.00	7290	20231201	-44.17	3925	20240805	3.69	6940	-41.35	20240129	3925	3.69	20240805	7060	-42.35	20231220	3925	3.69	20240805	3.69	N	014580	500	137 억	404478	N	N	0	N	N
129	20241209	090306	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4125	-150	5	-3.51	31369100	7523	5.64	4185	4200	4125	5550	2995	4275	4169.76	1.47	0	1560	4461	4367	4256	4162	4051	4312	4107	138	1275	500	3160	5	1	27583100	1138	4.74	0.58	12	0.03	871.00	7151.00	7290	20231201	-43.42	3925	20240805	5.10	6940	-40.56	20240129	3925	5.10	20240805	7060	-41.57	20231220	3925	5.10	20240805	3.69	N	014580	500	137 억	404478	N	N	0	N	N
130	20241206	160305	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4275	-75	5	-1.72	561605145	132686	134.67	4305	4350	4145	5650	3045	4350	4232.59	1.47	0	-1967	4483	4416	4348	4281	4213	4382	4247	138	1300	500	3210	5	1	27583100	1179	4.91	0.60	12	0.48	871.00	7151.00	7290	20231201	-41.36	3925	20240805	8.92	6940	-38.40	20240129	3925	8.92	20240805	7060	-39.45	20231220	3925	8.92	20240805	3.67	N	014580	500	137 억	406243	N	N	0	N	N
131	20241206	150305	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4285	-65	5	-1.49	537902205	127132	129.03	4305	4350	4145	5650	3045	4350	4231.05	1.47	0	-156	4483	4416	4348	4281	4213	4382	4247	138	1300	500	3210	5	1	27583100	1182	4.92	0.60	12	0.46	871.00	7151.00	7290	20231201	-41.22	3925	20240805	9.17	6940	-38.26	20240129	3925	9.17	20240805	7060	-39.31	20231220	3925	9.17	20240805	3.67	N	014580	500	137 억	406243	N	N	0	N	N
132	20241206	140305	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4265	-85	5	-1.95	500570405	118354	120.12	4305	4350	4145	5650	3045	4350	4229.43	1.47	0	-648	4483	4416	4348	4281	4213	4382	4247	138	1300	500	3210	5	1	27583100	1176	4.90	0.60	12	0.43	871.00	7151.00	7290	20231201	-41.50	3925	20240805	8.66	6940	-38.54	20240129	3925	8.66	20240805	7060	-39.59	20231220	3925	8.66	20240805	3.67	N	014580	500	137 억	406243	N	N	0	N	N
133	20241206	130305	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4245	-105	5	-2.41	472944165	111819	113.49	4305	4350	4145	5650	3045	4350	4229.55	1.47	0	-399	4483	4416	4348	4281	4213	4382	4247	138	1300	500	3210	5	1	27583100	1171	4.87	0.59	12	0.41	871.00	7151.00	7290	20231201	-41.77	3925	20240805	8.15	6940	-38.83	20240129	3925	8.15	20240805	7060	-39.87	20231220	3925	8.15	20240805	3.67	N	014580	500	137 억	406243	N	N	0	N	N
134	20241206	120304	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4245	-105	5	-2.41	425216615	100602	102.10	4305	4350	4145	5650	3045	4350	4226.72	1.47	0	1193	4483	4416	4348	4281	4213	4382	4247	138	1300	500	3210	5	1	27583100	1171	4.87	0.59	12	0.36	871.00	7151.00	7290	20231201	-41.77	3925	20240805	8.15	6940	-38.83	20240129	3925	8.15	20240805	7060	-39.87	20231220	3925	8.15	20240805	3.67	N	014580	500	137 억	406243	N	N	0	N	N
135	20241206	110305	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4180	-170	5	-3.91	380529245	90020	91.36	4305	4350	4145	5650	3045	4350	4227.16	1.47	0	-1307	4483	4416	4348	4281	4213	4382	4247	138	1300	500	3210	5	1	27583100	1153	4.80	0.58	12	0.33	871.00	7151.00	7290	20231201	-42.66	3925	20240805	6.50	6940	-39.77	20240129	3925	6.50	20240805	7060	-40.79	20231220	3925	6.50	20240805	3.67	N	014580	500	137 억	406243	N	N	0	N	N
136	20241206	100303	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4280	-70	5	-1.61	173476010	40601	41.21	4305	4350	4235	5650	3045	4350	4272.70	1.47	0	-3993	4483	4416	4348	4281	4213	4382	4247	138	1300	500	3210	5	1	27583100	1181	4.91	0.60	12	0.15	871.00	7151.00	7290	20231201	-41.29	3925	20240805	9.04	6940	-38.33	20240129	3925	9.04	20240805	7060	-39.38	20231220	3925	9.04	20240805	3.67	N	014580	500	137 억	406243	N	N	0	N	N
137	20241206	090305	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4350	0	3	0.00	7667390	1780	1.81	4305	4350	4305	5650	3045	4350	4307.52	1.47	0	0	4483	4416	4348	4281	4213	4382	4247	138	1300	500	3210	5	1	27583100	1200	4.99	0.61	12	0.01	871.00	7151.00	7290	20231201	-40.33	3925	20240805	10.83	6940	-37.32	20240129	3925	10.83	20240805	7060	-38.39	20231220	3925	10.83	20240805	3.67	N	014580	500	137 억	406243	N	N	0	N	N
138	20241205	160300	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4350	-55	5	-1.25	422641205	97433	71.42	4415	4415	4280	5720	3085	4405	4337.76	1.58	0	-21762	4505	4455	4380	4330	4255	4480	4355	138	1315	500	3250	5	1	27583100	1200	4.99	0.61	12	0.35	871.00	7151.00	7290	20231201	-40.33	3925	20240805	10.83	6940	-37.32	20240129	3925	10.83	20240805	7120	-38.90	20231205	3925	10.83	20240805	3.65	N	014580	500	137 억	436026	N	N	0	N	N
139	20241205	150303	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4310	-95	5	-2.16	382258870	88071	64.56	4415	4415	4280	5720	3085	4405	4340.35	1.58	0	-19965	4505	4455	4380	4330	4255	4480	4355	138	1315	500	3250	5	1	27583100	1189	4.95	0.60	12	0.32	871.00	7151.00	7290	20231201	-40.88	3925	20240805	9.81	6940	-37.90	20240129	3925	9.81	20240805	7120	-39.47	20231205	3925	9.81	20240805	3.65	N	014580	500	137 억	436026	N	N	0	N	N
140	20241205	140301	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4345	-60	5	-1.36	229377935	52680	38.62	4415	4415	4335	5720	3085	4405	4354.17	1.58	0	-13642	4505	4455	4380	4330	4255	4480	4355	138	1315	500	3250	5	1	27583100	1198	4.99	0.61	12	0.19	871.00	7151.00	7290	20231201	-40.40	3925	20240805	10.70	6940	-37.39	20240129	3925	10.70	20240805	7120	-38.97	20231205	3925	10.70	20240805	3.65	N	014580	500	137 억	436026	N	N	0	N	N
141	20241205	130302	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4365	-40	5	-0.91	183505950	42112	30.87	4415	4415	4335	5720	3085	4405	4357.57	1.58	0	-10681	4505	4455	4380	4330	4255	4480	4355	138	1315	500	3250	5	1	27583100	1204	5.01	0.61	12	0.15	871.00	7151.00	7290	20231201	-40.12	3925	20240805	11.21	6940	-37.10	20240129	3925	11.21	20240805	7120	-38.69	20231205	3925	11.21	20240805	3.65	N	014580	500	137 억	436026	N	N	0	N	N
142	20241205	120302	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4375	-30	5	-0.68	164097995	37662	27.61	4415	4415	4335	5720	3085	4405	4357.12	1.58	0	-8193	4505	4455	4380	4330	4255	4480	4355	138	1315	500	3250	5	1	27583100	1207	5.02	0.61	12	0.14	871.00	7151.00	7290	20231201	-39.99	3925	20240805	11.46	6940	-36.96	20240129	3925	11.46	20240805	7120	-38.55	20231205	3925	11.46	20240805	3.65	N	014580	500	137 억	436026	N	N	0	N	N
143	20241205	110301	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4355	-50	5	-1.14	155351940	35654	26.14	4415	4415	4335	5720	3085	4405	4357.21	1.58	0	-7456	4505	4455	4380	4330	4255	4480	4355	138	1315	500	3250	5	1	27583100	1201	5.00	0.61	12	0.13	871.00	7151.00	7290	20231201	-40.26	3925	20240805	10.96	6940	-37.25	20240129	3925	10.96	20240805	7120	-38.83	20231205	3925	10.96	20240805	3.65	N	014580	500	137 억	436026	N	N	0	N	N
144	20241205	100300	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4340	-65	5	-1.48	96846240	22199	16.27	4415	4415	4340	5720	3085	4405	4362.64	1.58	0	-5306	4505	4455	4380	4330	4255	4480	4355	138	1315	500	3250	5	1	27583100	1197	4.98	0.61	12	0.08	871.00	7151.00	7290	20231201	-40.47	3925	20240805	10.57	6940	-37.46	20240129	3925	10.57	20240805	7120	-39.04	20231205	3925	10.57	20240805	3.65	N	014580	500	137 억	436026	N	N	0	N	N
145	20241205	090301	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4415	10	2	0.23	6956215	1579	1.16	4415	4415	4400	5720	3085	4405	4405.46	1.58	0	-1394	4505	4455	4380	4330	4255	4480	4355	138	1315	500	3250	5	1	27583100	1218	5.07	0.62	12	0.01	871.00	7151.00	7290	20231201	-39.44	3925	20240805	12.48	6940	-36.38	20240129	3925	12.48	20240805	7120	-37.99	20231205	3925	12.48	20240805	3.65	N	014580	500	137 억	436026	N	N	0	N	N
146	20241204	160258	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4405	-10	5	-0.23	587363565	134999	132.53	4320	4430	4305	5730	3095	4415	4350.81	1.58	0	-3450	4501	4457	4391	4347	4281	4480	4370	138	1315	500	3260	5	1	27583100	1215	5.06	0.62	12	0.49	871.00	7151.00	7290	20231201	-39.57	3925	20240805	12.23	6940	-36.53	20240129	3925	12.23	20240805	7120	-38.13	20231205	3925	12.23	20240805	3.68	N	014580	500	137 억	436370	N	N	1	N	N
147	20241204	150258	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4405	-10	5	-0.23	558322510	128390	126.04	4320	4430	4305	5730	3095	4415	4348.58	1.58	0	-3130	4501	4457	4391	4347	4281	4480	4370	138	1315	500	3260	5	1	27583100	1215	5.06	0.62	12	0.47	871.00	7151.00	7290	20231201	-39.57	3925	20240805	12.23	6940	-36.53	20240129	3925	12.23	20240805	7120	-38.13	20231205	3925	12.23	20240805	3.68	N	014580	500	137 억	436370	N	N	1	N	N
148	20241204	140257	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4410	-5	5	-0.11	522661270	120268	118.06	4320	4430	4305	5730	3095	4415	4345.73	1.58	0	-4150	4501	4457	4391	4347	4281	4480	4370	138	1315	500	3260	5	1	27583100	1216	5.06	0.62	12	0.44	871.00	7151.00	7290	20231201	-39.51	3925	20240805	12.36	6940	-36.46	20240129	3925	12.36	20240805	7120	-38.06	20231205	3925	12.36	20240805	3.68	N	014580	500	137 억	436370	N	N	1	N	N
149	20241204	130258	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4400	-15	5	-0.34	470201150	108324	106.34	4320	4410	4305	5730	3095	4415	4340.60	1.58	0	-4604	4501	4457	4391	4347	4281	4480	4370	138	1315	500	3260	5	1	27583100	1214	5.05	0.62	12	0.39	871.00	7151.00	7290	20231201	-39.64	3925	20240805	12.10	6940	-36.60	20240129	3925	12.10	20240805	7120	-38.20	20231205	3925	12.10	20240805	3.68	N	014580	500	137 억	436370	N	N	1	N	N
150	20241204	120257	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4345	-70	5	-1.59	413821280	95417	93.67	4320	4410	4305	5730	3095	4415	4336.87	1.58	0	-9076	4501	4457	4391	4347	4281	4480	4370	138	1315	500	3260	5	1	27583100	1198	4.99	0.61	12	0.35	871.00	7151.00	7290	20231201	-40.40	3925	20240805	10.70	6940	-37.39	20240129	3925	10.70	20240805	7120	-38.97	20231205	3925	10.70	20240805	3.68	N	014580	500	137 억	436370	N	N	1	N	N
151	20241204	110252	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4320	-95	5	-2.15	305754730	70395	69.11	4320	4410	4310	5730	3095	4415	4343.29	1.58	0	-4793	4501	4457	4391	4347	4281	4480	4370	138	1315	500	3260	5	1	27583100	1192	4.96	0.60	12	0.26	871.00	7151.00	7290	20231201	-40.74	3925	20240805	10.06	6940	-37.75	20240129	3925	10.06	20240805	7120	-39.33	20231205	3925	10.06	20240805	3.68	N	014580	500	137 억	436370	N	N	1	N	N
152	20241204	100253	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4345	-70	5	-1.59	255072335	58697	57.62	4320	4410	4310	5730	3095	4415	4345.43	1.58	0	-1984	4501	4457	4391	4347	4281	4480	4370	138	1315	500	3260	5	1	27583100	1198	4.99	0.61	12	0.21	871.00	7151.00	7290	20231201	-40.40	3925	20240805	10.70	6940	-37.39	20240129	3925	10.70	20240805	7120	-38.97	20231205	3925	10.70	20240805	3.68	N	014580	500	137 억	436370	N	N	1	N	N
153	20241204	090257	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4335	-80	5	-1.81	37374155	8632	8.47	4320	4365	4320	5730	3095	4415	4328.44	1.58	0	732	4501	4457	4391	4347	4281	4480	4370	138	1315	500	3260	5	1	27583100	1196	4.98	0.61	12	0.03	871.00	7151.00	7290	20231201	-40.53	3925	20240805	10.45	6940	-37.54	20240129	3925	10.45	20240805	7120	-39.12	20231205	3925	10.45	20240805	3.68	N	014580	500	137 억	436370	N	N	1	N	N
154	20241203	160314	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4415	25	2	0.57	445804775	101483	83.49	4325	4435	4325	5700	3075	4390	4392.90	1.50	0	20286	4526	4457	4411	4342	4296	4435	4320	138	1310	500	3240	5	1	27583100	1218	5.07	0.62	12	0.37	871.00	7151.00	7290	20231201	-39.44	3925	20240805	12.48	6940	-36.38	20240129	3925	12.48	20240805	7120	-37.99	20231205	3925	12.48	20240805	3.72	N	014580	500	137 억	414802	N	N	1	N	N
155	20241203	150316	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4410	20	2	0.46	415341670	94567	77.80	4325	4435	4325	5700	3075	4390	4392.04	1.50	0	19871	4526	4457	4411	4342	4296	4435	4320	138	1310	500	3240	5	1	27583100	1216	5.06	0.62	12	0.34	871.00	7151.00	7290	20231201	-39.51	3925	20240805	12.36	6940	-36.46	20240129	3925	12.36	20240805	7120	-38.06	20231205	3925	12.36	20240805	3.72	N	014580	500	137 억	414802	N	N	0	N	N
156	20241203	140311	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4400	10	2	0.23	354920655	80823	66.49	4325	4435	4325	5700	3075	4390	4391.33	1.50	0	13956	4526	4457	4411	4342	4296	4435	4320	138	1310	500	3240	5	1	27583100	1214	5.05	0.62	12	0.29	871.00	7151.00	7290	20231201	-39.64	3925	20240805	12.10	6940	-36.60	20240129	3925	12.10	20240805	7120	-38.20	20231205	3925	12.10	20240805	3.72	N	014580	500	137 억	414802	N	N	0	N	N
157	20241203	130309	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4415	25	2	0.57	309454385	70487	57.99	4325	4435	4325	5700	3075	4390	4390.23	1.50	0	7561	4526	4457	4411	4342	4296	4435	4320	138	1310	500	3240	5	1	27583100	1218	5.07	0.62	12	0.26	871.00	7151.00	7290	20231201	-39.44	3925	20240805	12.48	6940	-36.38	20240129	3925	12.48	20240805	7120	-37.99	20231205	3925	12.48	20240805	3.72	N	014580	500	137 억	414802	N	N	0	N	N
158	20241203	120320	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4425	35	2	0.80	276253725	62938	51.78	4325	4435	4325	5700	3075	4390	4389.30	1.50	0	7056	4526	4457	4411	4342	4296	4435	4320	138	1310	500	3240	5	1	27583100	1221	5.08	0.62	12	0.23	871.00	7151.00	7290	20231201	-39.30	3925	20240805	12.74	6940	-36.24	20240129	3925	12.74	20240805	7120	-37.85	20231205	3925	12.74	20240805	3.72	N	014580	500	137 억	414802	N	N	0	N	N
159	20241203	110308	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4410	20	2	0.46	249905880	56976	46.87	4325	4435	4325	5700	3075	4390	4386.16	1.50	0	6798	4526	4457	4411	4342	4296	4435	4320	138	1310	500	3240	5	1	27583100	1216	5.06	0.62	12	0.21	871.00	7151.00	7290	20231201	-39.51	3925	20240805	12.36	6940	-36.46	20240129	3925	12.36	20240805	7120	-38.06	20231205	3925	12.36	20240805	3.72	N	014580	500	137 억	414802	N	N	0	N	N
160	20241203	100302	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4420	30	2	0.68	149772365	34186	28.12	4325	4435	4325	5700	3075	4390	4381.10	1.50	0	7272	4526	4457	4411	4342	4296	4435	4320	138	1310	500	3240	5	1	27583100	1219	5.07	0.62	12	0.12	871.00	7151.00	7290	20231201	-39.37	3925	20240805	12.61	6940	-36.31	20240129	3925	12.61	20240805	7120	-37.92	20231205	3925	12.61	20240805	3.72	N	014580	500	137 억	414802	N	N	0	N	N
161	20241203	090302	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4400	10	2	0.23	46811760	10800	8.89	4325	4405	4325	5700	3075	4390	4334.42	1.50	0	1233	4526	4457	4411	4342	4296	4435	4320	138	1310	500	3240	5	1	27583100	1214	5.05	0.62	12	0.04	871.00	7151.00	7290	20231201	-39.64	3925	20240805	12.10	6940	-36.60	20240129	3925	12.10	20240805	7120	-38.20	20231205	3925	12.10	20240805	3.72	N	014580	500	137 억	414802	N	N	0	N	N
162	20241202	160254	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4390	-50	5	-1.13	516946230	117642	41.56	4475	4480	4365	5770	3110	4440	4394.35	1.56	0	-10832	4633	4536	4468	4371	4303	4502	4337	138	1330	500	3280	5	1	27583100	1211	5.04	0.61	12	0.43	871.00	7151.00	7290	20231201	-39.78	3925	20240805	11.85	6940	-36.74	20240129	3925	11.85	20240805	7120	-38.34	20231205	3925	11.85	20240805	3.57	N	014580	500	137 억	431260	N	N	0	N	N
163	20241202	150315	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4405	-35	5	-0.79	478797915	108964	38.50	4475	4480	4365	5770	3110	4440	4394.09	1.56	0	-10090	4633	4536	4468	4371	4303	4502	4337	138	1330	500	3280	5	1	27583100	1215	5.06	0.62	12	0.40	871.00	7151.00	7290	20231201	-39.57	3925	20240805	12.23	6940	-36.53	20240129	3925	12.23	20240805	7120	-38.13	20231205	3925	12.23	20240805	3.57	N	014580	500	137 억	431260	N	N	0	N	N
164	20241202	140304	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4375	-65	5	-1.46	462124630	105170	37.16	4475	4480	4365	5770	3110	4440	4394.07	1.56	0	-9571	4633	4536	4468	4371	4303	4502	4337	138	1330	500	3280	5	1	27583100	1207	5.02	0.61	12	0.38	871.00	7151.00	7290	20231201	-39.99	3925	20240805	11.46	6940	-36.96	20240129	3925	11.46	20240805	7120	-38.55	20231205	3925	11.46	20240805	3.57	N	014580	500	137 억	431260	N	N	0	N	N
165	20241202	130309	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4375	-65	5	-1.46	397484440	90437	31.95	4475	4480	4365	5770	3110	4440	4395.15	1.56	0	-10273	4633	4536	4468	4371	4303	4502	4337	138	1330	500	3280	5	1	27583100	1207	5.02	0.61	12	0.33	871.00	7151.00	7290	20231201	-39.99	3925	20240805	11.46	6940	-36.96	20240129	3925	11.46	20240805	7120	-38.55	20231205	3925	11.46	20240805	3.57	N	014580	500	137 억	431260	N	N	0	N	N
166	20241202	120310	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4380	-60	5	-1.35	333039130	75694	26.74	4475	4480	4375	5770	3110	4440	4399.81	1.56	0	-8433	4633	4536	4468	4371	4303	4502	4337	138	1330	500	3280	5	1	27583100	1208	5.03	0.61	12	0.27	871.00	7151.00	7290	20231201	-39.92	3925	20240805	11.59	6940	-36.89	20240129	3925	11.59	20240805	7120	-38.48	20231205	3925	11.59	20240805	3.57	N	014580	500	137 억	431260	N	N	0	N	N
167	20241202	110257	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4385	-55	5	-1.24	288368955	65501	23.14	4475	4480	4375	5770	3110	4440	4402.51	1.56	0	-4547	4633	4536	4468	4371	4303	4502	4337	138	1330	500	3280	5	1	27583100	1210	5.03	0.61	12	0.24	871.00	7151.00	7290	20231201	-39.85	3925	20240805	11.72	6940	-36.82	20240129	3925	11.72	20240805	7120	-38.41	20231205	3925	11.72	20240805	3.57	N	014580	500	137 억	431260	N	N	0	N	N
168	20241202	100255	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4400	-40	5	-0.90	202924615	46004	16.25	4475	4480	4380	5770	3110	4440	4411.02	1.56	0	-4407	4633	4536	4468	4371	4303	4502	4337	138	1330	500	3280	5	1	27583100	1214	5.05	0.62	12	0.17	871.00	7151.00	7290	20231201	-39.64	3925	20240805	12.10	6940	-36.60	20240129	3925	12.10	20240805	7120	-38.20	20231205	3925	12.10	20240805	3.57	N	014580	500	137 억	431260	N	N	0	N	N
169	20241202	090256	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4445	5	2	0.11	38711800	8673	3.06	4475	4480	4440	5770	3110	4440	4463.48	1.56	0	-448	4633	4536	4468	4371	4303	4502	4337	138	1330	500	3280	5	1	27583100	1226	5.10	0.62	12	0.03	871.00	7151.00	7290	20231201	-39.03	3925	20240805	13.25	6940	-35.95	20240129	3925	13.25	20240805	7120	-37.57	20231205	3925	13.25	20240805	3.57	N	014580	500	137 억	431260	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History