KissMeData/000480/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5700	-10	5	-0.18	48244790	8489	51.65	5710	5750	5600	7420	4000	5710	5683.17	1.07	-830	-670	5930	5820	5760	5650	5590	5790	5620	234	1710	500	4110	10	1	46890490	2673	518.18	0.45	12	0.02	11.00	12765.00	6950	20240206	-17.99	5360	20240805	6.34	6950	-17.99	20240206	5360	6.34	20240805	6950	-17.99	20240206	5360	6.34	20240805	0.09	N	000480	500	234 억	500803	N	N	0	N	N
3	20241231	150108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5700	-10	5	-0.18	48244790	8489	51.65	5710	5750	5600	7420	4000	5710	5683.17	1.07	-830	-670	5930	5820	5760	5650	5590	5790	5620	234	1710	500	4110	10	1	46890490	2673	518.18	0.45	12	0.02	11.00	12765.00	6950	20240206	-17.99	5360	20240805	6.34	6950	-17.99	20240206	5360	6.34	20240805	6950	-17.99	20240206	5360	6.34	20240805	0.09	N	000480	500	234 억	500803	N	N	0	N	N
4	20241231	140108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5700	-10	5	-0.18	48244790	8489	51.65	5710	5750	5600	7420	4000	5710	5683.17	1.07	-830	-670	5930	5820	5760	5650	5590	5790	5620	234	1710	500	4110	10	1	46890490	2673	518.18	0.45	12	0.02	11.00	12765.00	6950	20240206	-17.99	5360	20240805	6.34	6950	-17.99	20240206	5360	6.34	20240805	6950	-17.99	20240206	5360	6.34	20240805	0.09	N	000480	500	234 억	500803	N	N	0	N	N
5	20241231	130108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5700	-10	5	-0.18	48244790	8489	51.65	5710	5750	5600	7420	4000	5710	5683.17	1.07	-830	-670	5930	5820	5760	5650	5590	5790	5620	234	1710	500	4110	10	1	46890490	2673	518.18	0.45	12	0.02	11.00	12765.00	6950	20240206	-17.99	5360	20240805	6.34	6950	-17.99	20240206	5360	6.34	20240805	6950	-17.99	20240206	5360	6.34	20240805	0.09	N	000480	500	234 억	500803	N	N	0	N	N
6	20241231	120107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5700	-10	5	-0.18	48244790	8489	51.65	5710	5750	5600	7420	4000	5710	5683.17	1.07	-830	-670	5930	5820	5760	5650	5590	5790	5620	234	1710	500	4110	10	1	46890490	2673	518.18	0.45	12	0.02	11.00	12765.00	6950	20240206	-17.99	5360	20240805	6.34	6950	-17.99	20240206	5360	6.34	20240805	6950	-17.99	20240206	5360	6.34	20240805	0.09	N	000480	500	234 억	500803	N	N	0	N	N
7	20241231	110107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5700	-10	5	-0.18	48244790	8489	51.65	5710	5750	5600	7420	4000	5710	5683.17	1.07	-830	-670	5930	5820	5760	5650	5590	5790	5620	234	1710	500	4110	10	1	46890490	2673	518.18	0.45	12	0.02	11.00	12765.00	6950	20240206	-17.99	5360	20240805	6.34	6950	-17.99	20240206	5360	6.34	20240805	6950	-17.99	20240206	5360	6.34	20240805	0.09	N	000480	500	234 억	500803	N	N	0	N	N
8	20241231	100107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5700	-10	5	-0.18	48244790	8489	51.65	5710	5750	5600	7420	4000	5710	5683.17	1.07	-830	-670	5930	5820	5760	5650	5590	5790	5620	234	1710	500	4110	10	1	46890490	2673	518.18	0.45	12	0.02	11.00	12765.00	6950	20240206	-17.99	5360	20240805	6.34	6950	-17.99	20240206	5360	6.34	20240805	6950	-17.99	20240206	5360	6.34	20240805	0.09	N	000480	500	234 억	500803	N	N	0	N	N
9	20241231	090108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5700	-10	5	-0.18	48244790	8489	51.65	5710	5750	5600	7420	4000	5710	5683.17	1.07	-830	-670	5930	5820	5760	5650	5590	5790	5620	234	1710	500	4110	10	1	46890490	2673	518.18	0.45	12	0.02	11.00	12765.00	6950	20240206	-17.99	5360	20240805	6.34	6950	-17.99	20240206	5360	6.34	20240805	6950	-17.99	20240206	5360	6.34	20240805	0.09	N	000480	500	234 억	500803	N	N	0	N	N
10	20241230	160107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5700	-10	5	-0.18	48125090	8468	51.52	5710	5750	5600	7420	4000	5710	5683.17	1.07	0	-670	5930	5820	5760	5650	5590	5790	5620	234	1710	500	4110	10	1	46890490	2673	518.18	0.45	12	0.02	11.00	12765.00	6950	20240206	-17.99	5360	20240805	6.34	6950	-17.99	20240206	5360	6.34	20240805	6950	-17.99	20240206	5360	6.34	20240805	0.09	N	000480	500	234 억	501633	N	N	0	N	N
11	20241230	150108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5700	-10	5	-0.18	48073790	8459	51.47	5710	5750	5600	7420	4000	5710	5683.15	1.07	0	-670	5930	5820	5760	5650	5590	5790	5620	234	1710	500	4110	10	1	46890490	2673	518.18	0.45	12	0.02	11.00	12765.00	6950	20240206	-17.99	5360	20240805	6.34	6950	-17.99	20240206	5360	6.34	20240805	6950	-17.99	20240206	5360	6.34	20240805	0.09	N	000480	500	234 억	501633	N	N	0	N	N
12	20241230	140108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5690	-20	5	-0.35	47260980	8316	50.60	5710	5750	5600	7420	4000	5710	5683.14	1.07	0	-567	5930	5820	5760	5650	5590	5790	5620	234	1710	500	4110	10	1	46890490	2668	517.27	0.45	12	0.02	11.00	12765.00	6950	20240206	-18.13	5360	20240805	6.16	6950	-18.13	20240206	5360	6.16	20240805	6950	-18.13	20240206	5360	6.16	20240805	0.09	N	000480	500	234 억	501633	N	N	0	N	N
13	20241230	130107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5690	-20	5	-0.35	42977180	7561	46.01	5710	5750	5600	7420	4000	5710	5684.06	1.07	0	-266	5930	5820	5760	5650	5590	5790	5620	234	1710	500	4110	10	1	46890490	2668	517.27	0.45	12	0.02	11.00	12765.00	6950	20240206	-18.13	5360	20240805	6.16	6950	-18.13	20240206	5360	6.16	20240805	6950	-18.13	20240206	5360	6.16	20240805	0.09	N	000480	500	234 억	501633	N	N	0	N	N
14	20241230	120108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5730	20	2	0.35	30600500	5391	32.80	5710	5750	5600	7420	4000	5710	5676.22	1.07	0	-245	5930	5820	5760	5650	5590	5790	5620	234	1710	500	4110	10	1	46890490	2687	520.91	0.45	12	0.01	11.00	12765.00	6950	20240206	-17.55	5360	20240805	6.90	6950	-17.55	20240206	5360	6.90	20240805	6950	-17.55	20240206	5360	6.90	20240805	0.09	N	000480	500	234 억	501633	N	N	0	N	N
15	20241230	110107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5740	30	2	0.53	29345650	5172	31.47	5710	5750	5600	7420	4000	5710	5673.95	1.07	0	-246	5930	5820	5760	5650	5590	5790	5620	234	1710	500	4110	10	1	46890490	2692	521.82	0.45	12	0.01	11.00	12765.00	6950	20240206	-17.41	5360	20240805	7.09	6950	-17.41	20240206	5360	7.09	20240805	6950	-17.41	20240206	5360	7.09	20240805	0.09	N	000480	500	234 억	501633	N	N	0	N	N
16	20241230	100108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5710	0	3	0.00	17463640	3102	18.87	5710	5730	5600	7420	4000	5710	5629.80	1.07	0	-95	5930	5820	5760	5650	5590	5790	5620	234	1710	500	4110	10	1	46890490	2677	519.09	0.45	12	0.01	11.00	12765.00	6950	20240206	-17.84	5360	20240805	6.53	6950	-17.84	20240206	5360	6.53	20240805	6950	-17.84	20240206	5360	6.53	20240805	0.09	N	000480	500	234 억	501633	N	N	0	N	N
17	20241230	090108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5700	-10	5	-0.18	359280	63	0.38	5710	5710	5700	7420	4000	5710	5702.86	1.07	0	-47	5930	5820	5760	5650	5590	5790	5620	234	1710	500	4110	10	1	46890490	2673	518.18	0.45	12	0.00	11.00	12765.00	6950	20240206	-17.99	5360	20240805	6.34	6950	-17.99	20240206	5360	6.34	20240805	6950	-17.99	20240206	5360	6.34	20240805	0.09	N	000480	500	234 억	501633	N	N	0	N	N
18	20241227	160107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5710	-220	5	-3.71	93978130	16305	71.73	5870	5870	5700	7700	4160	5930	5763.76	1.07	0	-1203	6063	5996	5923	5856	5783	6030	5890	234	1770	500	4260	10	1	46890490	2677	519.09	0.45	12	0.03	11.00	12765.00	6950	20240206	-17.84	5360	20240805	6.53	6950	-17.84	20240206	5360	6.53	20240805	6950	-17.84	20240206	5360	6.53	20240805	0.09	N	000480	500	234 억	502786	N	N	0	N	N
19	20241227	150107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5710	-220	5	-3.71	88654170	15373	67.63	5870	5870	5700	7700	4160	5930	5766.88	1.07	0	-1043	6063	5996	5923	5856	5783	6030	5890	234	1770	500	4260	10	1	46890490	2677	519.09	0.45	12	0.03	11.00	12765.00	6950	20240206	-17.84	5360	20240805	6.53	6950	-17.84	20240206	5360	6.53	20240805	6950	-17.84	20240206	5360	6.53	20240805	0.09	N	000480	500	234 억	502786	N	N	0	N	N
20	20241227	140108	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5740	-190	5	-3.20	84517970	14649	64.44	5870	5870	5700	7700	4160	5930	5769.54	1.07	0	-1030	6063	5996	5923	5856	5783	6030	5890	234	1770	500	4260	10	1	46890490	2692	521.82	0.45	12	0.03	11.00	12765.00	6950	20240206	-17.41	5360	20240805	7.09	6950	-17.41	20240206	5360	7.09	20240805	6950	-17.41	20240206	5360	7.09	20240805	0.09	N	000480	500	234 억	502786	N	N	0	N	N
21	20241227	130108	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5710	-220	5	-3.71	83660020	14499	63.78	5870	5870	5700	7700	4160	5930	5770.05	1.07	0	-965	6063	5996	5923	5856	5783	6030	5890	234	1770	500	4260	10	1	46890490	2677	519.09	0.45	12	0.03	11.00	12765.00	6950	20240206	-17.84	5360	20240805	6.53	6950	-17.84	20240206	5360	6.53	20240805	6950	-17.84	20240206	5360	6.53	20240805	0.09	N	000480	500	234 억	502786	N	N	0	N	N
22	20241227	120108	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5740	-190	5	-3.20	73738980	12764	56.15	5870	5870	5700	7700	4160	5930	5777.11	1.07	0	-346	6063	5996	5923	5856	5783	6030	5890	234	1770	500	4260	10	1	46890490	2692	521.82	0.45	12	0.03	11.00	12765.00	6950	20240206	-17.41	5360	20240805	7.09	6950	-17.41	20240206	5360	7.09	20240805	6950	-17.41	20240206	5360	7.09	20240805	0.09	N	000480	500	234 억	502786	N	N	0	N	N
23	20241227	110108	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5780	-150	5	-2.53	56219280	9708	42.71	5870	5870	5700	7700	4160	5930	5791.03	1.07	0	10	6063	5996	5923	5856	5783	6030	5890	234	1770	500	4260	10	1	46890490	2710	525.45	0.45	12	0.02	11.00	12765.00	6950	20240206	-16.83	5360	20240805	7.84	6950	-16.83	20240206	5360	7.84	20240805	6950	-16.83	20240206	5360	7.84	20240805	0.09	N	000480	500	234 억	502786	N	N	0	N	N
24	20241227	100107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5750	-180	5	-3.04	42994120	7424	32.66	5870	5870	5700	7700	4160	5930	5791.23	1.07	0	636	6063	5996	5923	5856	5783	6030	5890	234	1770	500	4260	10	1	46890490	2696	522.73	0.45	12	0.02	11.00	12765.00	6950	20240206	-17.27	5360	20240805	7.28	6950	-17.27	20240206	5360	7.28	20240805	6950	-17.27	20240206	5360	7.28	20240805	0.09	N	000480	500	234 억	502786	N	N	0	N	N
25	20241227	090108	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5850	-80	5	-1.35	7710980	1314	5.78	5870	5870	5850	7700	4160	5930	5868.33	1.07	0	181	6063	5996	5923	5856	5783	6030	5890	234	1770	500	4260	10	1	46890490	2743	531.82	0.46	12	0.00	11.00	12765.00	6950	20240206	-15.83	5360	20240805	9.14	6950	-15.83	20240206	5360	9.14	20240805	6950	-15.83	20240206	5360	9.14	20240805	0.09	N	000480	500	234 억	502786	N	N	0	N	N
26	20241226	160108	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5930	40	2	0.68	115295850	19431	324.39	5850	5990	5850	7650	4130	5890	5933.60	1.07	0	136	5923	5906	5873	5856	5823	5915	5865	234	1760	500	4240	10	1	46890490	2781	539.09	0.46	12	0.04	11.00	12765.00	6950	20240206	-14.68	5360	20240805	10.63	6950	-14.68	20240206	5360	10.63	20240805	6950	-14.68	20240206	5360	10.63	20240805	0.09	N	000480	500	234 억	502427	N	N	0	N	N
27	20241226	150107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5960	70	2	1.19	101373590	17085	285.23	5850	5990	5850	7650	4130	5890	5933.48	1.07	0	-78	5923	5906	5873	5856	5823	5915	5865	234	1760	500	4240	10	1	46890490	2795	541.82	0.47	12	0.04	11.00	12765.00	6950	20240206	-14.24	5360	20240805	11.19	6950	-14.24	20240206	5360	11.19	20240805	6950	-14.24	20240206	5360	11.19	20240805	0.09	N	000480	500	234 억	502427	N	N	0	N	N
28	20241226	140108	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5910	20	2	0.34	78317960	13205	220.45	5850	5990	5850	7650	4130	5890	5930.93	1.07	0	-181	5923	5906	5873	5856	5823	5915	5865	234	1760	500	4240	10	1	46890490	2771	537.27	0.46	12	0.03	11.00	12765.00	6950	20240206	-14.96	5360	20240805	10.26	6950	-14.96	20240206	5360	10.26	20240805	6950	-14.96	20240206	5360	10.26	20240805	0.09	N	000480	500	234 억	502427	N	N	0	N	N
29	20241226	130107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5930	40	2	0.68	76354840	12873	214.91	5850	5990	5850	7650	4130	5890	5931.39	1.07	0	-181	5923	5906	5873	5856	5823	5915	5865	234	1760	500	4240	10	1	46890490	2781	539.09	0.46	12	0.03	11.00	12765.00	6950	20240206	-14.68	5360	20240805	10.63	6950	-14.68	20240206	5360	10.63	20240805	6950	-14.68	20240206	5360	10.63	20240805	0.09	N	000480	500	234 억	502427	N	N	0	N	N
30	20241226	120108	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5930	40	2	0.68	63826240	10757	179.58	5850	5990	5850	7650	4130	5890	5933.46	1.07	0	-196	5923	5906	5873	5856	5823	5915	5865	234	1760	500	4240	10	1	46890490	2781	539.09	0.46	12	0.02	11.00	12765.00	6950	20240206	-14.68	5360	20240805	10.63	6950	-14.68	20240206	5360	10.63	20240805	6950	-14.68	20240206	5360	10.63	20240805	0.09	N	000480	500	234 억	502427	N	N	0	N	N
31	20241226	110108	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5910	20	2	0.34	49283670	8302	138.60	5850	5990	5850	7650	4130	5890	5936.36	1.07	0	-211	5923	5906	5873	5856	5823	5915	5865	234	1760	500	4240	10	1	46890490	2771	537.27	0.46	12	0.02	11.00	12765.00	6950	20240206	-14.96	5360	20240805	10.26	6950	-14.96	20240206	5360	10.26	20240805	6950	-14.96	20240206	5360	10.26	20240805	0.09	N	000480	500	234 억	502427	N	N	0	N	N
32	20241226	100108	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5950	60	2	1.02	41052310	6914	115.43	5850	5990	5850	7650	4130	5890	5937.56	1.07	0	-297	5923	5906	5873	5856	5823	5915	5865	234	1760	500	4240	10	1	46890490	2790	540.91	0.47	12	0.01	11.00	12765.00	6950	20240206	-14.39	5360	20240805	11.01	6950	-14.39	20240206	5360	11.01	20240805	6950	-14.39	20240206	5360	11.01	20240805	0.09	N	000480	500	234 억	502427	N	N	0	N	N
33	20241226	090107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5850	-40	5	-0.68	3720600	636	10.62	5850	5850	5850	7650	4130	5890	5850.00	1.07	0	0	5923	5906	5873	5856	5823	5915	5865	234	1760	500	4240	10	1	46890490	2743	531.82	0.46	12	0.00	11.00	12765.00	6950	20240206	-15.83	5360	20240805	9.14	6950	-15.83	20240206	5360	9.14	20240805	6950	-15.83	20240206	5360	9.14	20240805	0.09	N	000480	500	234 억	502427	N	N	0	N	N
34	20241224	160108	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5890	30	2	0.51	35162950	5990	41.97	5860	5890	5840	7610	4110	5860	5870.28	1.07	0	-1241	5940	5900	5880	5840	5820	5890	5830	234	1750	500	4210	10	1	46890490	2762	535.45	0.46	12	0.01	11.00	12765.00	6950	20240206	-15.25	5360	20240805	9.89	6950	-15.25	20240206	5360	9.89	20240805	6950	-15.25	20240206	5360	9.89	20240805	0.09	N	000480	500	234 억	502438	N	N	30	N	N
35	20241224	150107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5890	30	2	0.51	31373210	5346	37.46	5860	5890	5840	7610	4110	5860	5868.54	1.07	0	-964	5940	5900	5880	5840	5820	5890	5830	234	1750	500	4210	10	1	46890490	2762	535.45	0.46	12	0.01	11.00	12765.00	6950	20240206	-15.25	5360	20240805	9.89	6950	-15.25	20240206	5360	9.89	20240805	6950	-15.25	20240206	5360	9.89	20240805	0.09	N	000480	500	234 억	502438	N	N	30	N	N
36	20241224	140107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5860	0	3	0.00	29148800	4968	34.81	5860	5890	5840	7610	4110	5860	5867.31	1.07	0	-987	5940	5900	5880	5840	5820	5890	5830	234	1750	500	4210	10	1	46890490	2748	532.73	0.46	12	0.01	11.00	12765.00	6950	20240206	-15.68	5360	20240805	9.33	6950	-15.68	20240206	5360	9.33	20240805	6950	-15.68	20240206	5360	9.33	20240805	0.09	N	000480	500	234 억	502438	N	N	30	N	N
37	20241224	130107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5850	-10	5	-0.17	19406330	3312	23.20	5860	5890	5840	7610	4110	5860	5859.40	1.07	0	-964	5940	5900	5880	5840	5820	5890	5830	234	1750	500	4210	10	1	46890490	2743	531.82	0.46	12	0.01	11.00	12765.00	6950	20240206	-15.83	5360	20240805	9.14	6950	-15.83	20240206	5360	9.14	20240805	6950	-15.83	20240206	5360	9.14	20240805	0.09	N	000480	500	234 억	502438	N	N	30	N	N
38	20241224	120107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5860	0	3	0.00	14363550	2451	17.17	5860	5890	5840	7610	4110	5860	5860.28	1.07	0	-730	5940	5900	5880	5840	5820	5890	5830	234	1750	500	4210	10	1	46890490	2748	532.73	0.46	12	0.01	11.00	12765.00	6950	20240206	-15.68	5360	20240805	9.33	6950	-15.68	20240206	5360	9.33	20240805	6950	-15.68	20240206	5360	9.33	20240805	0.09	N	000480	500	234 억	502438	N	N	30	N	N
39	20241224	110108	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5870	10	2	0.17	11262350	1923	13.47	5860	5890	5840	7610	4110	5860	5856.66	1.07	0	-565	5940	5900	5880	5840	5820	5890	5830	234	1750	500	4210	10	1	46890490	2752	533.64	0.46	12	0.00	11.00	12765.00	6950	20240206	-15.54	5360	20240805	9.51	6950	-15.54	20240206	5360	9.51	20240805	6950	-15.54	20240206	5360	9.51	20240805	0.09	N	000480	500	234 억	502438	N	N	30	N	N
40	20241224	100107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5850	-10	5	-0.17	8527720	1456	10.20	5860	5890	5840	7610	4110	5860	5856.95	1.07	0	-221	5940	5900	5880	5840	5820	5890	5830	234	1750	500	4210	10	1	46890490	2743	531.82	0.46	12	0.00	11.00	12765.00	6950	20240206	-15.83	5360	20240805	9.14	6950	-15.83	20240206	5360	9.14	20240805	6950	-15.83	20240206	5360	9.14	20240805	0.09	N	000480	500	234 억	502438	N	N	30	N	N
41	20241224	090108	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5850	-10	5	-0.17	1247920	213	1.49	5860	5860	5850	7610	4110	5860	5858.78	1.07	0	-11	5940	5900	5880	5840	5820	5890	5830	234	1750	500	4210	10	1	46890490	2743	531.82	0.46	12	0.00	11.00	12765.00	6950	20240206	-15.83	5360	20240805	9.14	6950	-15.83	20240206	5360	9.14	20240805	6950	-15.83	20240206	5360	9.14	20240805	0.09	N	000480	500	234 억	502438	N	N	30	N	N
42	20241223	160107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5860	-30	5	-0.51	84063080	14273	111.74	5890	5920	5860	7650	4130	5890	5889.66	1.07	0	523	5950	5920	5870	5840	5790	5935	5855	234	1760	500	4240	10	1	46890490	2748	532.73	0.46	12	0.03	11.00	12765.00	6950	20240206	-15.68	5360	20240805	9.33	6950	-15.68	20240206	5360	9.33	20240805	6950	-15.68	20240206	5360	9.33	20240805	0.09	N	000480	500	234 억	502231	N	N	30	N	N
43	20241223	150108	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5900	10	2	0.17	79041430	13418	105.05	5890	5920	5860	7650	4130	5890	5890.70	1.07	0	855	5950	5920	5870	5840	5790	5935	5855	234	1760	500	4240	10	1	46890490	2767	536.36	0.46	12	0.03	11.00	12765.00	6950	20240206	-15.11	5360	20240805	10.07	6950	-15.11	20240206	5360	10.07	20240805	6950	-15.11	20240206	5360	10.07	20240805	0.09	N	000480	500	234 억	502231	N	N	5	N	N
44	20241223	140107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5920	30	2	0.51	62364140	10581	82.84	5890	5920	5870	7650	4130	5890	5893.97	1.07	0	27	5950	5920	5870	5840	5790	5935	5855	234	1760	500	4240	10	1	46890490	2776	538.18	0.46	12	0.02	11.00	12765.00	6950	20240206	-14.82	5360	20240805	10.45	6950	-14.82	20240206	5360	10.45	20240805	6950	-14.82	20240206	5360	10.45	20240805	0.09	N	000480	500	234 억	502231	N	N	5	N	N
45	20241223	130107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5890	0	3	0.00	45114120	7660	59.97	5890	5910	5870	7650	4130	5890	5889.57	1.07	0	-219	5950	5920	5870	5840	5790	5935	5855	234	1760	500	4240	10	1	46890490	2762	535.45	0.46	12	0.02	11.00	12765.00	6950	20240206	-15.25	5360	20240805	9.89	6950	-15.25	20240206	5360	9.89	20240805	6950	-15.25	20240206	5360	9.89	20240805	0.09	N	000480	500	234 억	502231	N	N	5	N	N
46	20241223	120107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5900	10	2	0.17	42750010	7259	56.83	5890	5910	5870	7650	4130	5890	5889.24	1.07	0	-260	5950	5920	5870	5840	5790	5935	5855	234	1760	500	4240	10	1	46890490	2767	536.36	0.46	12	0.02	11.00	12765.00	6950	20240206	-15.11	5360	20240805	10.07	6950	-15.11	20240206	5360	10.07	20240805	6950	-15.11	20240206	5360	10.07	20240805	0.09	N	000480	500	234 억	502231	N	N	5	N	N
47	20241223	110108	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5900	10	2	0.17	42224950	7170	56.13	5890	5910	5870	7650	4130	5890	5889.11	1.07	0	-256	5950	5920	5870	5840	5790	5935	5855	234	1760	500	4240	10	1	46890490	2767	536.36	0.46	12	0.02	11.00	12765.00	6950	20240206	-15.11	5360	20240805	10.07	6950	-15.11	20240206	5360	10.07	20240805	6950	-15.11	20240206	5360	10.07	20240805	0.09	N	000480	500	234 억	502231	N	N	5	N	N
48	20241223	100107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5880	-10	5	-0.17	15796180	2682	21.00	5890	5910	5870	7650	4130	5890	5889.70	1.07	0	-234	5950	5920	5870	5840	5790	5935	5855	234	1760	500	4240	10	1	46890490	2757	534.55	0.46	12	0.01	11.00	12765.00	6950	20240206	-15.40	5360	20240805	9.70	6950	-15.40	20240206	5360	9.70	20240805	6950	-15.40	20240206	5360	9.70	20240805	0.09	N	000480	500	234 억	502231	N	N	5	N	N
49	20241223	090108	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5890	0	3	0.00	1136770	193	1.51	5890	5890	5890	7650	4130	5890	5890.00	1.07	0	-28	5950	5920	5870	5840	5790	5935	5855	234	1760	500	4240	10	1	46890490	2762	535.45	0.46	12	0.00	11.00	12765.00	6950	20240206	-15.25	5360	20240805	9.89	6950	-15.25	20240206	5360	9.89	20240805	6950	-15.25	20240206	5360	9.89	20240805	0.09	N	000480	500	234 억	502231	N	N	5	N	N
50	20241220	160107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5890	10	2	0.17	74105850	12662	143.07	5820	5900	5820	7640	4120	5880	5852.62	1.07	0	1492	5993	5936	5843	5786	5693	5965	5815	234	1760	500	4230	10	1	46890490	2762	535.45	0.46	12	0.03	11.00	12765.00	6950	20240206	-15.25	5360	20240805	9.89	6950	-15.25	20240206	5360	9.89	20240805	6950	-15.25	20240206	5360	9.89	20240805	0.09	N	000480	500	234 억	501941	N	N	5	N	N
51	20241220	150107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5840	-40	5	-0.68	65118790	11133	125.80	5820	5900	5820	7640	4120	5880	5849.17	1.07	0	448	5993	5936	5843	5786	5693	5965	5815	234	1760	500	4230	10	1	46890490	2738	530.91	0.46	12	0.02	11.00	12765.00	6950	20240206	-15.97	5360	20240805	8.96	6950	-15.97	20240206	5360	8.96	20240805	6950	-15.97	20240206	5360	8.96	20240805	0.09	N	000480	500	234 억	501941	N	N	0	N	N
52	20241220	140108	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5880	0	3	0.00	44337780	7572	85.56	5820	5900	5820	7640	4120	5880	5855.49	1.07	0	-31	5993	5936	5843	5786	5693	5965	5815	234	1760	500	4230	10	1	46890490	2757	534.55	0.46	12	0.02	11.00	12765.00	6950	20240206	-15.40	5360	20240805	9.70	6950	-15.40	20240206	5360	9.70	20240805	6950	-15.40	20240206	5360	9.70	20240805	0.09	N	000480	500	234 억	501941	N	N	0	N	N
53	20241220	130108	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5860	-20	5	-0.34	38152420	6519	73.66	5820	5900	5820	7640	4120	5880	5852.50	1.07	0	180	5993	5936	5843	5786	5693	5965	5815	234	1760	500	4230	10	1	46890490	2748	532.73	0.46	12	0.01	11.00	12765.00	6950	20240206	-15.68	5360	20240805	9.33	6950	-15.68	20240206	5360	9.33	20240805	6950	-15.68	20240206	5360	9.33	20240805	0.09	N	000480	500	234 억	501941	N	N	0	N	N
54	20241220	120107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5840	-40	5	-0.68	33189570	5671	64.08	5820	5900	5820	7640	4120	5880	5852.51	1.07	0	286	5993	5936	5843	5786	5693	5965	5815	234	1760	500	4230	10	1	46890490	2738	530.91	0.46	12	0.01	11.00	12765.00	6950	20240206	-15.97	5360	20240805	8.96	6950	-15.97	20240206	5360	8.96	20240805	6950	-15.97	20240206	5360	8.96	20240805	0.09	N	000480	500	234 억	501941	N	N	0	N	N
55	20241220	110107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5840	-40	5	-0.68	24511470	4186	47.30	5820	5900	5820	7640	4120	5880	5855.58	1.07	0	-7	5993	5936	5843	5786	5693	5965	5815	234	1760	500	4230	10	1	46890490	2738	530.91	0.46	12	0.01	11.00	12765.00	6950	20240206	-15.97	5360	20240805	8.96	6950	-15.97	20240206	5360	8.96	20240805	6950	-15.97	20240206	5360	8.96	20240805	0.09	N	000480	500	234 억	501941	N	N	0	N	N
56	20241220	100107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5840	-40	5	-0.68	6140730	1048	11.84	5820	5900	5820	7640	4120	5880	5859.48	1.07	0	223	5993	5936	5843	5786	5693	5965	5815	234	1760	500	4230	10	1	46890490	2738	530.91	0.46	12	0.00	11.00	12765.00	6950	20240206	-15.97	5360	20240805	8.96	6950	-15.97	20240206	5360	8.96	20240805	6950	-15.97	20240206	5360	8.96	20240805	0.09	N	000480	500	234 억	501941	N	N	0	N	N
57	20241220	090107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5820	-60	5	-1.02	17460	3	0.03	5820	5820	5820	7640	4120	5880	5820.00	1.07	0	0	5993	5936	5843	5786	5693	5965	5815	234	1760	500	4230	10	1	46890490	2729	529.09	0.46	12	0.00	11.00	12765.00	6950	20240206	-16.26	5360	20240805	8.58	6950	-16.26	20240206	5360	8.58	20240805	6950	-16.26	20240206	5360	8.58	20240805	0.09	N	000480	500	234 억	501941	N	N	0	N	N
58	20241219	160108	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5880	0	3	0.00	51695770	8836	170.74	5850	5900	5750	7640	4120	5880	5850.59	1.07	0	7	5993	5936	5883	5826	5773	5965	5855	234	1760	500	4230	10	1	46890490	2757	534.55	0.46	12	0.02	11.00	12765.00	6950	20240206	-15.40	5360	20240805	9.70	6950	-15.40	20240206	5360	9.70	20240805	6950	-15.40	20240206	5360	9.70	20240805	0.09	N	000480	500	234 억	501790	N	N	54	N	N
59	20241219	150107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5840	-40	5	-0.68	50291740	8597	166.13	5850	5900	5750	7640	4120	5880	5849.92	1.07	0	-2	5993	5936	5883	5826	5773	5965	5855	234	1760	500	4230	10	1	46890490	2738	530.91	0.46	12	0.02	11.00	12765.00	6950	20240206	-15.97	5360	20240805	8.96	6950	-15.97	20240206	5360	8.96	20240805	6950	-15.97	20240206	5360	8.96	20240805	0.09	N	000480	500	234 억	501790	N	N	54	N	N
60	20241219	140107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5840	-40	5	-0.68	47639660	8143	157.35	5850	5900	5750	7640	4120	5880	5850.38	1.07	0	4	5993	5936	5883	5826	5773	5965	5855	234	1760	500	4230	10	1	46890490	2738	530.91	0.46	12	0.02	11.00	12765.00	6950	20240206	-15.97	5360	20240805	8.96	6950	-15.97	20240206	5360	8.96	20240805	6950	-15.97	20240206	5360	8.96	20240805	0.09	N	000480	500	234 억	501790	N	N	54	N	N
61	20241219	130108	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5850	-30	5	-0.51	45698740	7811	150.94	5850	5900	5750	7640	4120	5880	5850.56	1.07	0	-47	5993	5936	5883	5826	5773	5965	5855	234	1760	500	4230	10	1	46890490	2743	531.82	0.46	12	0.02	11.00	12765.00	6950	20240206	-15.83	5360	20240805	9.14	6950	-15.83	20240206	5360	9.14	20240805	6950	-15.83	20240206	5360	9.14	20240805	0.09	N	000480	500	234 억	501790	N	N	54	N	N
62	20241219	120108	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5850	-30	5	-0.51	44404130	7590	146.67	5850	5900	5750	7640	4120	5880	5850.35	1.07	0	-24	5993	5936	5883	5826	5773	5965	5855	234	1760	500	4230	10	1	46890490	2743	531.82	0.46	12	0.02	11.00	12765.00	6950	20240206	-15.83	5360	20240805	9.14	6950	-15.83	20240206	5360	9.14	20240805	6950	-15.83	20240206	5360	9.14	20240805	0.09	N	000480	500	234 억	501790	N	N	54	N	N
63	20241219	110107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5880	0	3	0.00	35980210	6148	118.80	5850	5900	5750	7640	4120	5880	5852.34	1.07	0	-57	5993	5936	5883	5826	5773	5965	5855	234	1760	500	4230	10	1	46890490	2757	534.55	0.46	12	0.01	11.00	12765.00	6950	20240206	-15.40	5360	20240805	9.70	6950	-15.40	20240206	5360	9.70	20240805	6950	-15.40	20240206	5360	9.70	20240805	0.09	N	000480	500	234 억	501790	N	N	54	N	N
64	20241219	100108	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5890	10	2	0.17	29367680	5024	97.08	5850	5900	5750	7640	4120	5880	5845.48	1.07	0	9	5993	5936	5883	5826	5773	5965	5855	234	1760	500	4230	10	1	46890490	2762	535.45	0.46	12	0.01	11.00	12765.00	6950	20240206	-15.25	5360	20240805	9.89	6950	-15.25	20240206	5360	9.89	20240805	6950	-15.25	20240206	5360	9.89	20240805	0.09	N	000480	500	234 억	501790	N	N	54	N	N
65	20241219	090107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5850	-30	5	-0.51	11700	2	0.04	5850	5850	5850	7640	4120	5880	5850.00	1.07	0	0	5993	5936	5883	5826	5773	5965	5855	234	1760	500	4230	10	1	46890490	2743	531.82	0.46	12	0.00	11.00	12765.00	6950	20240206	-15.83	5360	20240805	9.14	6950	-15.83	20240206	5360	9.14	20240805	6950	-15.83	20240206	5360	9.14	20240805	0.09	N	000480	500	234 억	501790	N	N	54	N	N
66	20241218	160107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5880	10	2	0.17	30337960	5175	84.31	5830	5940	5830	7630	4110	5870	5862.40	1.07	0	-635	6043	5956	5893	5806	5743	5925	5775	234	1760	500	4220	10	1	46890490	2757	534.55	0.46	12	0.01	11.00	12765.00	6950	20240206	-15.40	5360	20240805	9.70	6950	-15.40	20240206	5360	9.70	20240805	6950	-15.40	20240206	5360	9.70	20240805	0.09	N	000480	500	234 억	501194	N	N	54	N	N
67	20241218	150107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5870	0	3	0.00	27837190	4749	77.37	5830	5940	5830	7630	4110	5870	5861.69	1.07	0	-653	6043	5956	5893	5806	5743	5925	5775	234	1760	500	4220	10	1	46890490	2752	533.64	0.46	12	0.01	11.00	12765.00	6950	20240206	-15.54	5360	20240805	9.51	6950	-15.54	20240206	5360	9.51	20240805	6950	-15.54	20240206	5360	9.51	20240805	0.09	N	000480	500	234 억	501194	N	N	2	N	N
68	20241218	140108	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5870	0	3	0.00	21819570	3723	60.65	5830	5940	5830	7630	4110	5870	5860.74	1.07	0	-552	6043	5956	5893	5806	5743	5925	5775	234	1760	500	4220	10	1	46890490	2752	533.64	0.46	12	0.01	11.00	12765.00	6950	20240206	-15.54	5360	20240805	9.51	6950	-15.54	20240206	5360	9.51	20240805	6950	-15.54	20240206	5360	9.51	20240805	0.09	N	000480	500	234 억	501194	N	N	2	N	N
69	20241218	130107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5870	0	3	0.00	15977690	2726	44.41	5830	5940	5830	7630	4110	5870	5861.21	1.07	0	-478	6043	5956	5893	5806	5743	5925	5775	234	1760	500	4220	10	1	46890490	2752	533.64	0.46	12	0.01	11.00	12765.00	6950	20240206	-15.54	5360	20240805	9.51	6950	-15.54	20240206	5360	9.51	20240805	6950	-15.54	20240206	5360	9.51	20240805	0.09	N	000480	500	234 억	501194	N	N	2	N	N
70	20241218	120108	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5870	0	3	0.00	11876470	2027	33.02	5830	5940	5830	7630	4110	5870	5859.12	1.07	0	-339	6043	5956	5893	5806	5743	5925	5775	234	1760	500	4220	10	1	46890490	2752	533.64	0.46	12	0.00	11.00	12765.00	6950	20240206	-15.54	5360	20240805	9.51	6950	-15.54	20240206	5360	9.51	20240805	6950	-15.54	20240206	5360	9.51	20240805	0.09	N	000480	500	234 억	501194	N	N	2	N	N
71	20241218	110107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5860	-10	5	-0.17	6844840	1168	19.03	5830	5940	5830	7630	4110	5870	5860.28	1.07	0	-166	6043	5956	5893	5806	5743	5925	5775	234	1760	500	4220	10	1	46890490	2748	532.73	0.46	12	0.00	11.00	12765.00	6950	20240206	-15.68	5360	20240805	9.33	6950	-15.68	20240206	5360	9.33	20240805	6950	-15.68	20240206	5360	9.33	20240805	0.09	N	000480	500	234 억	501194	N	N	2	N	N
72	20241218	100107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5860	-10	5	-0.17	5019320	857	13.96	5830	5940	5830	7630	4110	5870	5856.80	1.07	0	42	6043	5956	5893	5806	5743	5925	5775	234	1760	500	4220	10	1	46890490	2748	532.73	0.46	12	0.00	11.00	12765.00	6950	20240206	-15.68	5360	20240805	9.33	6950	-15.68	20240206	5360	9.33	20240805	6950	-15.68	20240206	5360	9.33	20240805	0.09	N	000480	500	234 억	501194	N	N	2	N	N
73	20241218	090107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5870	0	3	0.00	35140	6	0.10	5830	5870	5830	7630	4110	5870	5843.33	1.07	0	0	6043	5956	5893	5806	5743	5925	5775	234	1760	500	4220	10	1	46890490	2752	533.64	0.46	12	0.00	11.00	12765.00	6950	20240206	-15.54	5360	20240805	9.51	6950	-15.54	20240206	5360	9.51	20240805	6950	-15.54	20240206	5360	9.51	20240805	0.09	N	000480	500	234 억	501194	N	N	2	N	N
74	20241217	160107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5870	-40	5	-0.68	35949580	6129	31.83	5980	5980	5830	7680	4140	5910	5865.47	1.07	0	-909	6030	5970	5890	5830	5750	6000	5860	234	1770	500	4250	10	1	46890490	2752	533.64	0.46	12	0.01	11.00	12765.00	6950	20240206	-15.54	5360	20240805	9.51	6950	-15.54	20240206	5360	9.51	20240805	6950	-15.54	20240206	5360	9.51	20240805	0.09	N	000480	500	234 억	500311	N	N	2	N	N
75	20241217	150107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5860	-50	5	-0.85	32295270	5506	28.59	5980	5980	5830	7680	4140	5910	5865.47	1.07	0	-672	6030	5970	5890	5830	5750	6000	5860	234	1770	500	4250	10	1	46890490	2748	532.73	0.46	12	0.01	11.00	12765.00	6950	20240206	-15.68	5360	20240805	9.33	6950	-15.68	20240206	5360	9.33	20240805	6950	-15.68	20240206	5360	9.33	20240805	0.09	N	000480	500	234 억	500311	N	N	2	N	N
76	20241217	140107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5860	-50	5	-0.85	31779040	5418	28.14	5980	5980	5830	7680	4140	5910	5865.46	1.07	0	-669	6030	5970	5890	5830	5750	6000	5860	234	1770	500	4250	10	1	46890490	2748	532.73	0.46	12	0.01	11.00	12765.00	6950	20240206	-15.68	5360	20240805	9.33	6950	-15.68	20240206	5360	9.33	20240805	6950	-15.68	20240206	5360	9.33	20240805	0.09	N	000480	500	234 억	500311	N	N	2	N	N
77	20241217	130107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5840	-70	5	-1.18	30558250	5209	27.05	5980	5980	5830	7680	4140	5910	5866.43	1.07	0	-696	6030	5970	5890	5830	5750	6000	5860	234	1770	500	4250	10	1	46890490	2738	530.91	0.46	12	0.01	11.00	12765.00	6950	20240206	-15.97	5360	20240805	8.96	6950	-15.97	20240206	5360	8.96	20240805	6950	-15.97	20240206	5360	8.96	20240805	0.09	N	000480	500	234 억	500311	N	N	2	N	N
78	20241217	120107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5870	-40	5	-0.68	23941360	4080	21.19	5980	5980	5830	7680	4140	5910	5867.98	1.07	0	-413	6030	5970	5890	5830	5750	6000	5860	234	1770	500	4250	10	1	46890490	2752	533.64	0.46	12	0.01	11.00	12765.00	6950	20240206	-15.54	5360	20240805	9.51	6950	-15.54	20240206	5360	9.51	20240805	6950	-15.54	20240206	5360	9.51	20240805	0.09	N	000480	500	234 억	500311	N	N	2	N	N
79	20241217	110107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5850	-60	5	-1.02	19472720	3316	17.22	5980	5980	5830	7680	4140	5910	5872.35	1.07	0	-262	6030	5970	5890	5830	5750	6000	5860	234	1770	500	4250	10	1	46890490	2743	531.82	0.46	12	0.01	11.00	12765.00	6950	20240206	-15.83	5360	20240805	9.14	6950	-15.83	20240206	5360	9.14	20240805	6950	-15.83	20240206	5360	9.14	20240805	0.09	N	000480	500	234 억	500311	N	N	2	N	N
80	20241217	100108	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5870	-40	5	-0.68	13129050	2232	11.59	5980	5980	5830	7680	4140	5910	5882.19	1.07	0	46	6030	5970	5890	5830	5750	6000	5860	234	1770	500	4250	10	1	46890490	2752	533.64	0.46	12	0.00	11.00	12765.00	6950	20240206	-15.54	5360	20240805	9.51	6950	-15.54	20240206	5360	9.51	20240805	6950	-15.54	20240206	5360	9.51	20240805	0.09	N	000480	500	234 억	500311	N	N	2	N	N
81	20241217	090107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5910	0	3	0.00	2772970	464	2.41	5980	5980	5910	7680	4140	5910	5976.23	1.07	0	-2	6030	5970	5890	5830	5750	6000	5860	234	1770	500	4250	10	1	46890490	2771	537.27	0.46	12	0.00	11.00	12765.00	6950	20240206	-14.96	5360	20240805	10.26	6950	-14.96	20240206	5360	10.26	20240805	6950	-14.96	20240206	5360	10.26	20240805	0.09	N	000480	500	234 억	500311	N	N	2	N	N
82	20241216	160107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5910	10	2	0.17	113562330	19256	149.60	5900	5950	5810	7670	4130	5900	5897.49	1.07	0	5	6020	5960	5910	5850	5800	5935	5825	234	1770	500	4240	10	1	46890490	2771	537.27	0.46	12	0.04	11.00	12765.00	6950	20240206	-14.96	5360	20240805	10.26	6950	-14.96	20240206	5360	10.26	20240805	6950	-14.96	20240206	5360	10.26	20240805	0.09	N	000480	500	234 억	499716	N	N	2	N	N
83	20241216	150107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5930	30	2	0.51	110523180	18744	145.62	5900	5950	5810	7670	4130	5900	5896.46	1.07	0	335	6020	5960	5910	5850	5800	5935	5825	234	1770	500	4240	10	1	46890490	2781	539.09	0.46	12	0.04	11.00	12765.00	6950	20240206	-14.68	5360	20240805	10.63	6950	-14.68	20240206	5360	10.63	20240805	6950	-14.68	20240206	5360	10.63	20240805	0.09	N	000480	500	234 억	499716	N	N	31	N	N
84	20241216	140107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5940	40	2	0.68	106194630	18015	139.95	5900	5940	5810	7670	4130	5900	5894.79	1.07	0	665	6020	5960	5910	5850	5800	5935	5825	234	1770	500	4240	10	1	46890490	2785	540.00	0.47	12	0.04	11.00	12765.00	6950	20240206	-14.53	5360	20240805	10.82	6950	-14.53	20240206	5360	10.82	20240805	6950	-14.53	20240206	5360	10.82	20240805	0.09	N	000480	500	234 억	499716	N	N	31	N	N
85	20241216	130107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5920	20	2	0.34	102444440	17382	135.04	5900	5930	5810	7670	4130	5900	5893.71	1.07	0	564	6020	5960	5910	5850	5800	5935	5825	234	1770	500	4240	10	1	46890490	2776	538.18	0.46	12	0.04	11.00	12765.00	6950	20240206	-14.82	5360	20240805	10.45	6950	-14.82	20240206	5360	10.45	20240805	6950	-14.82	20240206	5360	10.45	20240805	0.09	N	000480	500	234 억	499716	N	N	31	N	N
86	20241216	120107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5920	20	2	0.34	75197580	12759	99.12	5900	5930	5810	7670	4130	5900	5893.69	1.07	0	518	6020	5960	5910	5850	5800	5935	5825	234	1770	500	4240	10	1	46890490	2776	538.18	0.46	12	0.03	11.00	12765.00	6950	20240206	-14.82	5360	20240805	10.45	6950	-14.82	20240206	5360	10.45	20240805	6950	-14.82	20240206	5360	10.45	20240805	0.09	N	000480	500	234 억	499716	N	N	31	N	N
87	20241216	110107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5920	20	2	0.34	61498460	10445	81.15	5900	5930	5810	7670	4130	5900	5887.84	1.07	0	513	6020	5960	5910	5850	5800	5935	5825	234	1770	500	4240	10	1	46890490	2776	538.18	0.46	12	0.02	11.00	12765.00	6950	20240206	-14.82	5360	20240805	10.45	6950	-14.82	20240206	5360	10.45	20240805	6950	-14.82	20240206	5360	10.45	20240805	0.09	N	000480	500	234 억	499716	N	N	31	N	N
88	20241216	100107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5890	-10	5	-0.17	27146010	4616	35.86	5900	5930	5810	7670	4130	5900	5880.85	1.07	0	484	6020	5960	5910	5850	5800	5935	5825	234	1770	500	4240	10	1	46890490	2762	535.45	0.46	12	0.01	11.00	12765.00	6950	20240206	-15.25	5360	20240805	9.89	6950	-15.25	20240206	5360	9.89	20240805	6950	-15.25	20240206	5360	9.89	20240805	0.09	N	000480	500	234 억	499716	N	N	31	N	N
89	20241216	090107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5920	20	2	0.34	838100	142	1.10	5900	5920	5900	7670	4130	5900	5902.11	1.07	0	-9	6020	5960	5910	5850	5800	5935	5825	234	1770	500	4240	10	1	46890490	2776	538.18	0.46	12	0.00	11.00	12765.00	6950	20240206	-14.82	5360	20240805	10.45	6950	-14.82	20240206	5360	10.45	20240805	6950	-14.82	20240206	5360	10.45	20240805	0.09	N	000480	500	234 억	499716	N	N	31	N	N
90	20241213	160106	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5900	-50	5	-0.84	76274260	12861	55.30	5970	5970	5860	7730	4170	5950	5930.66	1.07	0	3071	6063	6006	5893	5836	5723	6035	5865	234	1780	500	4280	10	1	46890490	2767	536.36	0.46	12	0.03	11.00	12765.00	6950	20240206	-15.11	5360	20240805	10.07	6950	-15.11	20240206	5360	10.07	20240805	6950	-15.11	20240206	5360	10.07	20240805	0.10	N	000480	500	234 억	500261	N	N	31	N	N
91	20241213	150107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5960	10	2	0.17	71793490	12105	52.05	5970	5970	5860	7730	4170	5950	5930.90	1.07	0	3244	6063	6006	5893	5836	5723	6035	5865	234	1780	500	4280	10	1	46890490	2795	541.82	0.47	12	0.03	11.00	12765.00	6950	20240206	-14.24	5360	20240805	11.19	6950	-14.24	20240206	5360	11.19	20240805	6950	-14.24	20240206	5360	11.19	20240805	0.10	N	000480	500	234 억	500261	N	N	0	N	N
92	20241213	140107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5950	0	3	0.00	51655070	8720	37.49	5970	5970	5860	7730	4170	5950	5923.75	1.07	0	3667	6063	6006	5893	5836	5723	6035	5865	234	1780	500	4280	10	1	46890490	2790	540.91	0.47	12	0.02	11.00	12765.00	6950	20240206	-14.39	5360	20240805	11.01	6950	-14.39	20240206	5360	11.01	20240805	6950	-14.39	20240206	5360	11.01	20240805	0.10	N	000480	500	234 억	500261	N	N	0	N	N
93	20241213	130107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5940	-10	5	-0.17	20407960	3444	14.81	5970	5970	5860	7730	4170	5950	5925.66	1.07	0	713	6063	6006	5893	5836	5723	6035	5865	234	1780	500	4280	10	1	46890490	2785	540.00	0.47	12	0.01	11.00	12765.00	6950	20240206	-14.53	5360	20240805	10.82	6950	-14.53	20240206	5360	10.82	20240805	6950	-14.53	20240206	5360	10.82	20240805	0.10	N	000480	500	234 억	500261	N	N	0	N	N
94	20241213	120107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5930	-20	5	-0.34	17504150	2955	12.71	5970	5970	5860	7730	4170	5950	5923.57	1.07	0	590	6063	6006	5893	5836	5723	6035	5865	234	1780	500	4280	10	1	46890490	2781	539.09	0.46	12	0.01	11.00	12765.00	6950	20240206	-14.68	5360	20240805	10.63	6950	-14.68	20240206	5360	10.63	20240805	6950	-14.68	20240206	5360	10.63	20240805	0.10	N	000480	500	234 억	500261	N	N	0	N	N
95	20241213	110107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5940	-10	5	-0.17	15176310	2562	11.02	5970	5970	5860	7730	4170	5950	5923.62	1.07	0	701	6063	6006	5893	5836	5723	6035	5865	234	1780	500	4280	10	1	46890490	2785	540.00	0.47	12	0.01	11.00	12765.00	6950	20240206	-14.53	5360	20240805	10.82	6950	-14.53	20240206	5360	10.82	20240805	6950	-14.53	20240206	5360	10.82	20240805	0.10	N	000480	500	234 억	500261	N	N	0	N	N
96	20241213	100107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5940	-10	5	-0.17	8321500	1401	6.02	5970	5970	5900	7730	4170	5950	5939.69	1.07	0	450	6063	6006	5893	5836	5723	6035	5865	234	1780	500	4280	10	1	46890490	2785	540.00	0.47	12	0.00	11.00	12765.00	6950	20240206	-14.53	5360	20240805	10.82	6950	-14.53	20240206	5360	10.82	20240805	6950	-14.53	20240206	5360	10.82	20240805	0.10	N	000480	500	234 억	500261	N	N	0	N	N
97	20241213	090107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5930	-20	5	-0.34	948830	159	0.68	5970	5970	5930	7730	4170	5950	5967.48	1.07	0	-36	6063	6006	5893	5836	5723	6035	5865	234	1780	500	4280	10	1	46890490	2781	539.09	0.46	12	0.00	11.00	12765.00	6950	20240206	-14.68	5360	20240805	10.63	6950	-14.68	20240206	5360	10.63	20240805	6950	-14.68	20240206	5360	10.63	20240805	0.10	N	000480	500	234 억	500261	N	N	0	N	N
98	20241212	160107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5950	150	2	2.59	136161210	23220	62.95	5790	5950	5780	7540	4060	5800	5863.59	1.07	0	-2902	5886	5842	5786	5742	5686	5865	5765	234	1740	500	4170	10	1	46890490	2790	540.91	0.47	12	0.05	11.00	12765.00	6950	20240206	-14.39	5360	20240805	11.01	6950	-14.39	20240206	5360	11.01	20240805	6950	-14.39	20240206	5360	11.01	20240805	0.10	N	000480	500	234 억	500028	N	N	0	N	N
99	20241212	150107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5900	100	2	1.72	117105230	20011	54.25	5790	5920	5780	7540	4060	5800	5852.04	1.07	0	-5264	5886	5842	5786	5742	5686	5865	5765	234	1740	500	4170	10	1	46890490	2767	536.36	0.46	12	0.04	11.00	12765.00	6950	20240206	-15.11	5360	20240805	10.07	6950	-15.11	20240206	5360	10.07	20240805	6950	-15.11	20240206	5360	10.07	20240805	0.10	N	000480	500	234 억	500028	N	N	0	N	N
100	20241212	140107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5890	90	2	1.55	78434590	13454	36.48	5790	5890	5780	7540	4060	5800	5829.83	1.07	0	-6007	5886	5842	5786	5742	5686	5865	5765	234	1740	500	4170	10	1	46890490	2762	535.45	0.46	12	0.03	11.00	12765.00	6950	20240206	-15.25	5360	20240805	9.89	6950	-15.25	20240206	5360	9.89	20240805	6950	-15.25	20240206	5360	9.89	20240805	0.10	N	000480	500	234 억	500028	N	N	0	N	N
101	20241212	130108	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5850	50	2	0.86	65903360	11320	30.69	5790	5860	5780	7540	4060	5800	5821.85	1.07	0	-5881	5886	5842	5786	5742	5686	5865	5765	234	1740	500	4170	10	1	46890490	2743	531.82	0.46	12	0.02	11.00	12765.00	6950	20240206	-15.83	5360	20240805	9.14	6950	-15.83	20240206	5360	9.14	20240805	6950	-15.83	20240206	5360	9.14	20240805	0.10	N	000480	500	234 억	500028	N	N	0	N	N
102	20241212	120106	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5850	50	2	0.86	60064150	10321	27.98	5790	5860	5780	7540	4060	5800	5819.61	1.07	0	-5868	5886	5842	5786	5742	5686	5865	5765	234	1740	500	4170	10	1	46890490	2743	531.82	0.46	12	0.02	11.00	12765.00	6950	20240206	-15.83	5360	20240805	9.14	6950	-15.83	20240206	5360	9.14	20240805	6950	-15.83	20240206	5360	9.14	20240805	0.10	N	000480	500	234 억	500028	N	N	0	N	N
103	20241212	110107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5860	60	2	1.03	50157590	8627	23.39	5790	5860	5780	7540	4060	5800	5814.02	1.07	0	-5864	5886	5842	5786	5742	5686	5865	5765	234	1740	500	4170	10	1	46890490	2748	532.73	0.46	12	0.02	11.00	12765.00	6950	20240206	-15.68	5360	20240805	9.33	6950	-15.68	20240206	5360	9.33	20240805	6950	-15.68	20240206	5360	9.33	20240805	0.10	N	000480	500	234 억	500028	N	N	0	N	N
104	20241212	100107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5840	40	2	0.69	43336630	7459	20.22	5790	5840	5780	7540	4060	5800	5809.98	1.07	0	-5906	5886	5842	5786	5742	5686	5865	5765	234	1740	500	4170	10	1	46890490	2738	530.91	0.46	12	0.02	11.00	12765.00	6950	20240206	-15.97	5360	20240805	8.96	6950	-15.97	20240206	5360	8.96	20240805	6950	-15.97	20240206	5360	8.96	20240805	0.10	N	000480	500	234 억	500028	N	N	0	N	N
105	20241212	090107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5790	-10	5	-0.17	1378020	238	0.65	5790	5790	5790	7540	4060	5800	5790.00	1.07	0	-87	5886	5842	5786	5742	5686	5865	5765	234	1740	500	4170	10	1	46890490	2715	526.36	0.45	12	0.00	11.00	12765.00	6950	20240206	-16.69	5360	20240805	8.02	6950	-16.69	20240206	5360	8.02	20240805	6950	-16.69	20240206	5360	8.02	20240805	0.10	N	000480	500	234 억	500028	N	N	0	N	N
106	20241211	160107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5800	40	2	0.69	213755640	36885	200.20	5730	5830	5730	7480	4040	5760	5795.19	1.06	0	7019	5866	5812	5706	5652	5546	5840	5680	234	1720	500	4140	10	1	46890490	2720	527.27	0.45	12	0.08	11.00	12765.00	6950	20240206	-16.55	5360	20240805	8.21	6950	-16.55	20240206	5360	8.21	20240805	6950	-16.55	20240206	5360	8.21	20240805	0.10	N	000480	500	234 억	499251	N	N	0	N	N
107	20241211	150106	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5800	40	2	0.69	207742840	35848	194.57	5730	5830	5730	7480	4040	5760	5795.10	1.06	0	7245	5866	5812	5706	5652	5546	5840	5680	234	1720	500	4140	10	1	46890490	2720	527.27	0.45	12	0.08	11.00	12765.00	6950	20240206	-16.55	5360	20240805	8.21	6950	-16.55	20240206	5360	8.21	20240805	6950	-16.55	20240206	5360	8.21	20240805	0.10	N	000480	500	234 억	499251	N	N	0	N	N
108	20241211	140107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5790	30	2	0.52	155086610	26761	145.25	5730	5830	5730	7480	4040	5760	5795.25	1.06	0	9084	5866	5812	5706	5652	5546	5840	5680	234	1720	500	4140	10	1	46890490	2715	526.36	0.45	12	0.06	11.00	12765.00	6950	20240206	-16.69	5360	20240805	8.02	6950	-16.69	20240206	5360	8.02	20240805	6950	-16.69	20240206	5360	8.02	20240805	0.10	N	000480	500	234 억	499251	N	N	0	N	N
109	20241211	130107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5830	70	2	1.22	80580450	13880	75.34	5730	5830	5730	7480	4040	5760	5805.51	1.06	0	299	5866	5812	5706	5652	5546	5840	5680	234	1720	500	4140	10	1	46890490	2734	530.00	0.46	12	0.03	11.00	12765.00	6950	20240206	-16.12	5360	20240805	8.77	6950	-16.12	20240206	5360	8.77	20240805	6950	-16.12	20240206	5360	8.77	20240805	0.10	N	000480	500	234 억	499251	N	N	0	N	N
110	20241211	120106	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5820	60	2	1.04	74106980	12768	69.30	5730	5830	5730	7480	4040	5760	5804.12	1.06	0	162	5866	5812	5706	5652	5546	5840	5680	234	1720	500	4140	10	1	46890490	2729	529.09	0.46	12	0.03	11.00	12765.00	6950	20240206	-16.26	5360	20240805	8.58	6950	-16.26	20240206	5360	8.58	20240805	6950	-16.26	20240206	5360	8.58	20240805	0.10	N	000480	500	234 억	499251	N	N	0	N	N
111	20241211	110107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5820	60	2	1.04	55807010	9624	52.24	5730	5820	5730	7480	4040	5760	5798.73	1.06	0	119	5866	5812	5706	5652	5546	5840	5680	234	1720	500	4140	10	1	46890490	2729	529.09	0.46	12	0.02	11.00	12765.00	6950	20240206	-16.26	5360	20240805	8.58	6950	-16.26	20240206	5360	8.58	20240805	6950	-16.26	20240206	5360	8.58	20240805	0.10	N	000480	500	234 억	499251	N	N	0	N	N
112	20241211	100107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5810	50	2	0.87	46698740	8055	43.72	5730	5820	5730	7480	4040	5760	5797.48	1.06	0	57	5866	5812	5706	5652	5546	5840	5680	234	1720	500	4140	10	1	46890490	2724	528.18	0.46	12	0.02	11.00	12765.00	6950	20240206	-16.40	5360	20240805	8.40	6950	-16.40	20240206	5360	8.40	20240805	6950	-16.40	20240206	5360	8.40	20240805	0.10	N	000480	500	234 억	499251	N	N	0	N	N
113	20241211	090107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5730	-30	5	-0.52	865230	151	0.82	5730	5730	5730	7480	4040	5760	5730.00	1.06	0	0	5866	5812	5706	5652	5546	5840	5680	234	1720	500	4140	10	1	46890490	2687	520.91	0.45	12	0.00	11.00	12765.00	6950	20240206	-17.55	5360	20240805	6.90	6950	-17.55	20240206	5360	6.90	20240805	6950	-17.55	20240206	5360	6.90	20240805	0.10	N	000480	500	234 억	499251	N	N	0	N	N
114	20241210	160107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5760	100	2	1.77	105020800	18424	119.79	5600	5760	5600	7350	3970	5660	5700.07	1.07	0	100	5760	5710	5640	5590	5520	5735	5615	234	1690	500	4070	10	1	46890490	2701	523.64	0.45	12	0.04	11.00	12765.00	6950	20240206	-17.12	5360	20240805	7.46	6950	-17.12	20240206	5360	7.46	20240805	6950	-17.12	20240206	5360	7.46	20240805	0.10	N	000480	500	234 억	499402	N	N	0	N	N
115	20241210	150107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5750	90	2	1.59	99271540	17424	113.29	5600	5760	5600	7350	3970	5660	5697.40	1.07	0	125	5760	5710	5640	5590	5520	5735	5615	234	1690	500	4070	10	1	46890490	2696	522.73	0.45	12	0.04	11.00	12765.00	6950	20240206	-17.27	5360	20240805	7.28	6950	-17.27	20240206	5360	7.28	20240805	6950	-17.27	20240206	5360	7.28	20240805	0.10	N	000480	500	234 억	499402	N	N	0	N	N
116	20241210	140107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5750	90	2	1.59	89728040	15766	102.51	5600	5760	5600	7350	3970	5660	5691.24	1.07	0	105	5760	5710	5640	5590	5520	5735	5615	234	1690	500	4070	10	1	46890490	2696	522.73	0.45	12	0.03	11.00	12765.00	6950	20240206	-17.27	5360	20240805	7.28	6950	-17.27	20240206	5360	7.28	20240805	6950	-17.27	20240206	5360	7.28	20240805	0.10	N	000480	500	234 억	499402	N	N	0	N	N
117	20241210	130107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5750	90	2	1.59	87921170	15452	100.47	5600	5760	5600	7350	3970	5660	5689.95	1.07	0	92	5760	5710	5640	5590	5520	5735	5615	234	1690	500	4070	10	1	46890490	2696	522.73	0.45	12	0.03	11.00	12765.00	6950	20240206	-17.27	5360	20240805	7.28	6950	-17.27	20240206	5360	7.28	20240805	6950	-17.27	20240206	5360	7.28	20240805	0.10	N	000480	500	234 억	499402	N	N	0	N	N
118	20241210	120107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5730	70	2	1.24	68382380	12051	78.36	5600	5730	5600	7350	3970	5660	5674.42	1.07	0	122	5760	5710	5640	5590	5520	5735	5615	234	1690	500	4070	10	1	46890490	2687	520.91	0.45	12	0.03	11.00	12765.00	6950	20240206	-17.55	5360	20240805	6.90	6950	-17.55	20240206	5360	6.90	20240805	6950	-17.55	20240206	5360	6.90	20240805	0.10	N	000480	500	234 억	499402	N	N	0	N	N
119	20241210	110106	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5680	20	2	0.35	31152830	5496	35.73	5600	5700	5600	7350	3970	5660	5668.27	1.07	0	88	5760	5710	5640	5590	5520	5735	5615	234	1690	500	4070	10	1	46890490	2663	516.36	0.44	12	0.01	11.00	12765.00	6950	20240206	-18.27	5360	20240805	5.97	6950	-18.27	20240206	5360	5.97	20240805	6950	-18.27	20240206	5360	5.97	20240805	0.10	N	000480	500	234 억	499402	N	N	0	N	N
120	20241210	100107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5700	40	2	0.71	17553240	3104	20.18	5600	5700	5600	7350	3970	5660	5655.04	1.07	0	54	5760	5710	5640	5590	5520	5735	5615	234	1690	500	4070	10	1	46890490	2673	518.18	0.45	12	0.01	11.00	12765.00	6950	20240206	-17.99	5360	20240805	6.34	6950	-17.99	20240206	5360	6.34	20240805	6950	-17.99	20240206	5360	6.34	20240805	0.10	N	000480	500	234 억	499402	N	N	0	N	N
121	20241210	090108	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5600	-60	5	-1.06	5616800	1003	6.52	5600	5600	5600	7350	3970	5660	5600.00	1.07	0	3	5760	5710	5640	5590	5520	5735	5615	234	1690	500	4070	10	1	46890490	2626	509.09	0.44	12	0.00	11.00	12765.00	6950	20240206	-19.42	5360	20240805	4.48	6950	-19.42	20240206	5360	4.48	20240805	6950	-19.42	20240206	5360	4.48	20240805	0.10	N	000480	500	234 억	499402	N	N	0	N	N
122	20241209	160106	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5660	-40	5	-0.70	86366510	15380	141.35	5620	5690	5570	7410	3990	5700	5615.50	1.06	0	-399	5853	5776	5713	5636	5573	5745	5605	234	1710	500	4100	10	1	46890490	2654	514.55	0.44	12	0.03	11.00	12765.00	6950	20240206	-18.56	5360	20240805	5.60	6950	-18.56	20240206	5360	5.60	20240805	6950	-18.56	20240206	5360	5.60	20240805	0.10	N	000480	500	234 억	499217	N	N	0	N	N
123	20241209	150107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5610	-90	5	-1.58	80350630	14317	131.58	5620	5690	5570	7410	3990	5700	5612.25	1.06	0	-923	5853	5776	5713	5636	5573	5745	5605	234	1710	500	4100	10	1	46890490	2631	510.00	0.44	12	0.03	11.00	12765.00	6950	20240206	-19.28	5360	20240805	4.66	6950	-19.28	20240206	5360	4.66	20240805	6950	-19.28	20240206	5360	4.66	20240805	0.10	N	000480	500	234 억	499217	N	N	0	N	N
124	20241209	140107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5590	-110	5	-1.93	64350730	11459	105.31	5620	5690	5580	7410	3990	5700	5615.74	1.06	0	-662	5853	5776	5713	5636	5573	5745	5605	234	1710	500	4100	10	1	46890490	2621	508.18	0.44	12	0.02	11.00	12765.00	6950	20240206	-19.57	5360	20240805	4.29	6950	-19.57	20240206	5360	4.29	20240805	6950	-19.57	20240206	5360	4.29	20240805	0.10	N	000480	500	234 억	499217	N	N	0	N	N
125	20241209	130107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5620	-80	5	-1.40	31949410	5678	52.18	5620	5690	5610	7410	3990	5700	5626.88	1.06	0	-1456	5853	5776	5713	5636	5573	5745	5605	234	1710	500	4100	10	1	46890490	2635	510.91	0.44	12	0.01	11.00	12765.00	6950	20240206	-19.14	5360	20240805	4.85	6950	-19.14	20240206	5360	4.85	20240805	6950	-19.14	20240206	5360	4.85	20240805	0.10	N	000480	500	234 억	499217	N	N	0	N	N
126	20241209	120107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5630	-70	5	-1.23	27281630	4849	44.56	5620	5690	5610	7410	3990	5700	5626.24	1.06	0	-1077	5853	5776	5713	5636	5573	5745	5605	234	1710	500	4100	10	1	46890490	2640	511.82	0.44	12	0.01	11.00	12765.00	6950	20240206	-18.99	5360	20240805	5.04	6950	-18.99	20240206	5360	5.04	20240805	6950	-18.99	20240206	5360	5.04	20240805	0.10	N	000480	500	234 억	499217	N	N	0	N	N
127	20241209	110108	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5620	-80	5	-1.40	16307560	2899	26.64	5620	5690	5610	7410	3990	5700	5625.24	1.06	0	-664	5853	5776	5713	5636	5573	5745	5605	234	1710	500	4100	10	1	46890490	2635	510.91	0.44	12	0.01	11.00	12765.00	6950	20240206	-19.14	5360	20240805	4.85	6950	-19.14	20240206	5360	4.85	20240805	6950	-19.14	20240206	5360	4.85	20240805	0.10	N	000480	500	234 억	499217	N	N	0	N	N
128	20241209	100108	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5620	-80	5	-1.40	9851830	1750	16.08	5620	5690	5610	7410	3990	5700	5629.62	1.06	0	-375	5853	5776	5713	5636	5573	5745	5605	234	1710	500	4100	10	1	46890490	2635	510.91	0.44	12	0.00	11.00	12765.00	6950	20240206	-19.14	5360	20240805	4.85	6950	-19.14	20240206	5360	4.85	20240805	6950	-19.14	20240206	5360	4.85	20240805	0.10	N	000480	500	234 억	499217	N	N	0	N	N
129	20241209	090107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5620	-80	5	-1.40	562000	100	0.92	5620	5620	5620	7410	3990	5700	5620.00	1.06	0	6	5853	5776	5713	5636	5573	5745	5605	234	1710	500	4100	10	1	46890490	2635	510.91	0.44	12	0.00	11.00	12765.00	6950	20240206	-19.14	5360	20240805	4.85	6950	-19.14	20240206	5360	4.85	20240805	6950	-19.14	20240206	5360	4.85	20240805	0.10	N	000480	500	234 억	499217	N	N	0	N	N
130	20241206	160107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5700	-40	5	-0.70	62030820	10881	193.03	5740	5790	5650	7460	4020	5740	5700.84	1.07	0	-240	5826	5782	5716	5672	5606	5805	5695	234	1720	500	4130	10	1	46890490	2673	518.18	0.45	12	0.02	11.00	12765.00	6950	20240206	-17.99	5360	20240805	6.34	6950	-17.99	20240206	5360	6.34	20240805	6950	-17.99	20240206	5360	6.34	20240805	0.10	N	000480	500	234 억	499611	N	N	0	N	N
131	20241206	150107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5680	-60	5	-1.05	50916370	8931	158.44	5740	5790	5650	7460	4020	5740	5701.08	1.07	0	-190	5826	5782	5716	5672	5606	5805	5695	234	1720	500	4130	10	1	46890490	2663	516.36	0.44	12	0.02	11.00	12765.00	6950	20240206	-18.27	5360	20240805	5.97	6950	-18.27	20240206	5360	5.97	20240805	6950	-18.27	20240206	5360	5.97	20240805	0.10	N	000480	500	234 억	499611	N	N	0	N	N
132	20241206	140106	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5700	-40	5	-0.70	42246430	7409	131.44	5740	5790	5650	7460	4020	5740	5702.04	1.07	0	-230	5826	5782	5716	5672	5606	5805	5695	234	1720	500	4130	10	1	46890490	2673	518.18	0.45	12	0.02	11.00	12765.00	6950	20240206	-17.99	5360	20240805	6.34	6950	-17.99	20240206	5360	6.34	20240805	6950	-17.99	20240206	5360	6.34	20240805	0.10	N	000480	500	234 억	499611	N	N	0	N	N
133	20241206	130106	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5710	-30	5	-0.52	39343690	6901	122.42	5740	5790	5650	7460	4020	5740	5701.16	1.07	0	-136	5826	5782	5716	5672	5606	5805	5695	234	1720	500	4130	10	1	46890490	2677	519.09	0.45	12	0.01	11.00	12765.00	6950	20240206	-17.84	5360	20240805	6.53	6950	-17.84	20240206	5360	6.53	20240805	6950	-17.84	20240206	5360	6.53	20240805	0.10	N	000480	500	234 억	499611	N	N	0	N	N
134	20241206	120107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5740	0	3	0.00	37321490	6548	116.16	5740	5790	5650	7460	4020	5740	5699.68	1.07	0	-116	5826	5782	5716	5672	5606	5805	5695	234	1720	500	4130	10	1	46890490	2692	521.82	0.45	12	0.01	11.00	12765.00	6950	20240206	-17.41	5360	20240805	7.09	6950	-17.41	20240206	5360	7.09	20240805	6950	-17.41	20240206	5360	7.09	20240805	0.10	N	000480	500	234 억	499611	N	N	0	N	N
135	20241206	110107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5660	-80	5	-1.39	20174880	3532	62.66	5740	5790	5660	7460	4020	5740	5712.03	1.07	0	-305	5826	5782	5716	5672	5606	5805	5695	234	1720	500	4130	10	1	46890490	2654	514.55	0.44	12	0.01	11.00	12765.00	6950	20240206	-18.56	5360	20240805	5.60	6950	-18.56	20240206	5360	5.60	20240805	6950	-18.56	20240206	5360	5.60	20240805	0.10	N	000480	500	234 억	499611	N	N	0	N	N
136	20241206	100106	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5740	0	3	0.00	4369240	761	13.50	5740	5790	5730	7460	4020	5740	5741.45	1.07	0	-64	5826	5782	5716	5672	5606	5805	5695	234	1720	500	4130	10	1	46890490	2692	521.82	0.45	12	0.00	11.00	12765.00	6950	20240206	-17.41	5360	20240805	7.09	6950	-17.41	20240206	5360	7.09	20240805	6950	-17.41	20240206	5360	7.09	20240805	0.10	N	000480	500	234 억	499611	N	N	0	N	N
137	20241206	090107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5740	0	3	0.00	0	0	0.00	0	0	0	7460	4020	5740	0.00	1.07	0	0	5826	5782	5716	5672	5606	5805	5695	234	1720	500	4130	10	1	46890490	2692	521.82	0.45	12	0.00	11.00	12765.00	6950	20240206	-17.41	5360	20240805	7.09	6950	-17.41	20240206	5360	7.09	20240805	6950	-17.41	20240206	5360	7.09	20240805	0.10	N	000480	500	234 억	499611	N	N	0	N	N
138	20241205	160107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5740	10	2	0.17	32276750	5637	61.51	5650	5760	5650	7440	4020	5730	5725.38	1.07	0	-184	5836	5782	5726	5672	5616	5810	5700	234	1710	500	4120	10	1	46890490	2692	521.82	0.45	12	0.01	11.00	12765.00	6950	20240206	-17.41	5360	20240805	7.09	6950	-17.41	20240206	5360	7.09	20240805	6950	-17.41	20240206	5360	7.09	20240805	0.10	N	000480	500	234 억	499961	N	N	0	N	N
139	20241205	150107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5730	0	3	0.00	30504330	5328	58.14	5650	5760	5650	7440	4020	5730	5725.29	1.07	0	-211	5836	5782	5726	5672	5616	5810	5700	234	1710	500	4120	10	1	46890490	2687	520.91	0.45	12	0.01	11.00	12765.00	6950	20240206	-17.55	5360	20240805	6.90	6950	-17.55	20240206	5360	6.90	20240805	6950	-17.55	20240206	5360	6.90	20240805	0.10	N	000480	500	234 억	499961	N	N	0	N	N
140	20241205	140106	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5740	10	2	0.17	24351270	4253	46.41	5650	5760	5650	7440	4020	5730	5725.67	1.07	0	-211	5836	5782	5726	5672	5616	5810	5700	234	1710	500	4120	10	1	46890490	2692	521.82	0.45	12	0.01	11.00	12765.00	6950	20240206	-17.41	5360	20240805	7.09	6950	-17.41	20240206	5360	7.09	20240805	6950	-17.41	20240206	5360	7.09	20240805	0.10	N	000480	500	234 억	499961	N	N	0	N	N
141	20241205	130107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5730	0	3	0.00	21283810	3718	40.57	5650	5760	5650	7440	4020	5730	5724.53	1.07	0	-175	5836	5782	5726	5672	5616	5810	5700	234	1710	500	4120	10	1	46890490	2687	520.91	0.45	12	0.01	11.00	12765.00	6950	20240206	-17.55	5360	20240805	6.90	6950	-17.55	20240206	5360	6.90	20240805	6950	-17.55	20240206	5360	6.90	20240805	0.10	N	000480	500	234 억	499961	N	N	0	N	N
142	20241205	120107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5760	30	2	0.52	18995730	3320	36.23	5650	5760	5650	7440	4020	5730	5721.61	1.07	0	-199	5836	5782	5726	5672	5616	5810	5700	234	1710	500	4120	10	1	46890490	2701	523.64	0.45	12	0.01	11.00	12765.00	6950	20240206	-17.12	5360	20240805	7.46	6950	-17.12	20240206	5360	7.46	20240805	6950	-17.12	20240206	5360	7.46	20240805	0.10	N	000480	500	234 억	499961	N	N	0	N	N
143	20241205	110106	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5750	20	2	0.35	18822940	3290	35.90	5650	5760	5650	7440	4020	5730	5721.26	1.07	0	-227	5836	5782	5726	5672	5616	5810	5700	234	1710	500	4120	10	1	46890490	2696	522.73	0.45	12	0.01	11.00	12765.00	6950	20240206	-17.27	5360	20240805	7.28	6950	-17.27	20240206	5360	7.28	20240805	6950	-17.27	20240206	5360	7.28	20240805	0.10	N	000480	500	234 억	499961	N	N	0	N	N
144	20241205	100106	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5710	-20	5	-0.35	8388900	1475	16.10	5650	5730	5650	7440	4020	5730	5687.39	1.07	0	-191	5836	5782	5726	5672	5616	5810	5700	234	1710	500	4120	10	1	46890490	2677	519.09	0.45	12	0.00	11.00	12765.00	6950	20240206	-17.84	5360	20240805	6.53	6950	-17.84	20240206	5360	6.53	20240805	6950	-17.84	20240206	5360	6.53	20240805	0.10	N	000480	500	234 억	499961	N	N	0	N	N
145	20241205	090107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5720	-10	5	-0.17	3621950	641	6.99	5650	5730	5650	7440	4020	5730	5650.47	1.07	0	-74	5836	5782	5726	5672	5616	5810	5700	234	1710	500	4120	10	1	46890490	2682	520.00	0.45	12	0.00	11.00	12765.00	6950	20240206	-17.70	5360	20240805	6.72	6950	-17.70	20240206	5360	6.72	20240805	6950	-17.70	20240206	5360	6.72	20240805	0.10	N	000480	500	234 억	499961	N	N	0	N	N
146	20241204	160106	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5730	-50	5	-0.87	52385870	9163	230.81	5690	5780	5670	7510	4050	5780	5717.11	1.07	0	-125	5826	5802	5776	5752	5726	5815	5765	234	1730	500	4160	10	1	46890490	2687	520.91	0.45	12	0.02	11.00	12765.00	6950	20240206	-17.55	5360	20240805	6.90	6950	-17.55	20240206	5360	6.90	20240805	6950	-17.55	20240206	5360	6.90	20240805	0.10	N	000480	500	234 억	500188	N	N	2	N	N
147	20241204	150107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5730	-50	5	-0.87	49418390	8645	217.76	5690	5780	5670	7510	4050	5780	5716.41	1.07	0	-17	5826	5802	5776	5752	5726	5815	5765	234	1730	500	4160	10	1	46890490	2687	520.91	0.45	12	0.02	11.00	12765.00	6950	20240206	-17.55	5360	20240805	6.90	6950	-17.55	20240206	5360	6.90	20240805	6950	-17.55	20240206	5360	6.90	20240805	0.10	N	000480	500	234 억	500188	N	N	2	N	N
148	20241204	140106	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5740	-40	5	-0.69	38639630	6762	170.33	5690	5780	5670	7510	4050	5780	5714.23	1.07	0	-3	5826	5802	5776	5752	5726	5815	5765	234	1730	500	4160	10	1	46890490	2692	521.82	0.45	12	0.01	11.00	12765.00	6950	20240206	-17.41	5360	20240805	7.09	6950	-17.41	20240206	5360	7.09	20240805	6950	-17.41	20240206	5360	7.09	20240805	0.10	N	000480	500	234 억	500188	N	N	2	N	N
149	20241204	130106	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5760	-20	5	-0.35	34877500	6108	153.85	5690	5780	5670	7510	4050	5780	5710.13	1.07	0	75	5826	5802	5776	5752	5726	5815	5765	234	1730	500	4160	10	1	46890490	2701	523.64	0.45	12	0.01	11.00	12765.00	6950	20240206	-17.12	5360	20240805	7.46	6950	-17.12	20240206	5360	7.46	20240805	6950	-17.12	20240206	5360	7.46	20240805	0.10	N	000480	500	234 억	500188	N	N	2	N	N
150	20241204	120106	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5740	-40	5	-0.69	26167770	4592	115.67	5690	5770	5670	7510	4050	5780	5698.56	1.07	0	209	5826	5802	5776	5752	5726	5815	5765	234	1730	500	4160	10	1	46890490	2692	521.82	0.45	12	0.01	11.00	12765.00	6950	20240206	-17.41	5360	20240805	7.09	6950	-17.41	20240206	5360	7.09	20240805	6950	-17.41	20240206	5360	7.09	20240805	0.10	N	000480	500	234 억	500188	N	N	2	N	N
151	20241204	110106	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5740	-40	5	-0.69	23353990	4099	103.25	5690	5770	5670	7510	4050	5780	5697.48	1.07	0	281	5826	5802	5776	5752	5726	5815	5765	234	1730	500	4160	10	1	46890490	2692	521.82	0.45	12	0.01	11.00	12765.00	6950	20240206	-17.41	5360	20240805	7.09	6950	-17.41	20240206	5360	7.09	20240805	6950	-17.41	20240206	5360	7.09	20240805	0.10	N	000480	500	234 억	500188	N	N	2	N	N
152	20241204	100107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5700	-80	5	-1.38	12041200	2116	53.30	5690	5770	5670	7510	4050	5780	5690.55	1.07	0	185	5826	5802	5776	5752	5726	5815	5765	234	1730	500	4160	10	1	46890490	2673	518.18	0.45	12	0.00	11.00	12765.00	6950	20240206	-17.99	5360	20240805	6.34	6950	-17.99	20240206	5360	6.34	20240805	6950	-17.99	20240206	5360	6.34	20240805	0.10	N	000480	500	234 억	500188	N	N	2	N	N
153	20241204	090107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5770	-10	5	-0.17	3261970	573	14.43	5690	5770	5690	7510	4050	5780	5692.79	1.07	0	-11	5826	5802	5776	5752	5726	5815	5765	234	1730	500	4160	10	1	46890490	2706	524.55	0.45	12	0.00	11.00	12765.00	6950	20240206	-16.98	5360	20240805	7.65	6950	-16.98	20240206	5360	7.65	20240805	6950	-16.98	20240206	5360	7.65	20240805	0.10	N	000480	500	234 억	500188	N	N	2	N	N
154	20241203	160107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5780	10	2	0.17	22909910	3970	26.61	5760	5800	5750	7500	4040	5770	5770.73	1.07	0	-220	5876	5822	5776	5722	5676	5850	5750	234	1730	500	4150	10	1	46890490	2710	525.45	0.45	12	0.01	11.00	12765.00	6950	20240206	-16.83	5360	20240805	7.84	6950	-16.83	20240206	5360	7.84	20240805	6950	-16.83	20240206	5360	7.84	20240805	0.10	N	000480	500	234 억	500528	N	N	2	N	N
155	20241203	150107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5780	10	2	0.17	21072490	3652	24.47	5760	5800	5750	7500	4040	5770	5770.12	1.07	0	-126	5876	5822	5776	5722	5676	5850	5750	234	1730	500	4150	10	1	46890490	2710	525.45	0.45	12	0.01	11.00	12765.00	6950	20240206	-16.83	5360	20240805	7.84	6950	-16.83	20240206	5360	7.84	20240805	6950	-16.83	20240206	5360	7.84	20240805	0.10	N	000480	500	234 억	500528	N	N	0	N	N
156	20241203	140107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5770	0	3	0.00	19520520	3383	22.67	5760	5800	5750	7500	4040	5770	5770.18	1.07	0	-79	5876	5822	5776	5722	5676	5850	5750	234	1730	500	4150	10	1	46890490	2706	524.55	0.45	12	0.01	11.00	12765.00	6950	20240206	-16.98	5360	20240805	7.65	6950	-16.98	20240206	5360	7.65	20240805	6950	-16.98	20240206	5360	7.65	20240805	0.10	N	000480	500	234 억	500528	N	N	0	N	N
157	20241203	130107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5800	30	2	0.52	15996120	2773	18.58	5760	5800	5750	7500	4040	5770	5768.53	1.07	0	-57	5876	5822	5776	5722	5676	5850	5750	234	1730	500	4150	10	1	46890490	2720	527.27	0.45	12	0.01	11.00	12765.00	6950	20240206	-16.55	5360	20240805	8.21	6950	-16.55	20240206	5360	8.21	20240805	6950	-16.55	20240206	5360	8.21	20240805	0.10	N	000480	500	234 억	500528	N	N	0	N	N
158	20241203	120108	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5790	20	2	0.35	11256710	1954	13.09	5760	5790	5750	7500	4040	5770	5760.85	1.07	0	-31	5876	5822	5776	5722	5676	5850	5750	234	1730	500	4150	10	1	46890490	2715	526.36	0.45	12	0.00	11.00	12765.00	6950	20240206	-16.69	5360	20240805	8.02	6950	-16.69	20240206	5360	8.02	20240805	6950	-16.69	20240206	5360	8.02	20240805	0.10	N	000480	500	234 억	500528	N	N	0	N	N
159	20241203	110107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5770	0	3	0.00	5929940	1029	6.90	5760	5790	5750	7500	4040	5770	5762.82	1.07	0	-2	5876	5822	5776	5722	5676	5850	5750	234	1730	500	4150	10	1	46890490	2706	524.55	0.45	12	0.00	11.00	12765.00	6950	20240206	-16.98	5360	20240805	7.65	6950	-16.98	20240206	5360	7.65	20240805	6950	-16.98	20240206	5360	7.65	20240805	0.10	N	000480	500	234 억	500528	N	N	0	N	N
160	20241203	100106	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5770	0	3	0.00	2085070	362	2.43	5760	5790	5750	7500	4040	5770	5759.86	1.07	0	-6	5876	5822	5776	5722	5676	5850	5750	234	1730	500	4150	10	1	46890490	2706	524.55	0.45	12	0.00	11.00	12765.00	6950	20240206	-16.98	5360	20240805	7.65	6950	-16.98	20240206	5360	7.65	20240805	6950	-16.98	20240206	5360	7.65	20240805	0.10	N	000480	500	234 억	500528	N	N	0	N	N
161	20241203	090106	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5760	-10	5	-0.17	11520	2	0.01	5760	5760	5760	7500	4040	5770	5760.00	1.07	0	0	5876	5822	5776	5722	5676	5850	5750	234	1730	500	4150	10	1	46890490	2701	523.64	0.45	12	0.00	11.00	12765.00	6950	20240206	-17.12	5360	20240805	7.46	6950	-17.12	20240206	5360	7.46	20240805	6950	-17.12	20240206	5360	7.46	20240805	0.10	N	000480	500	234 억	500528	N	N	0	N	N
162	20241202	160107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5770	-30	5	-0.52	85991100	14919	385.30	5760	5830	5730	7540	4060	5800	5763.86	1.07	0	-300	5846	5822	5786	5762	5726	5830	5770	234	1740	500	4170	10	1	46890490	2706	524.55	0.45	12	0.03	11.00	12765.00	6960	20231123	-17.10	5360	20240805	7.65	6950	-16.98	20240206	5360	7.65	20240805	6950	-16.98	20240206	5360	7.65	20240805	0.11	N	000480	500	234 억	500852	N	N	0	N	N
163	20241202	150106	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5760	-40	5	-0.69	84728700	14700	379.65	5760	5830	5730	7540	4060	5800	5763.86	1.07	0	-302	5846	5822	5786	5762	5726	5830	5770	234	1740	500	4170	10	1	46890490	2701	523.64	0.45	12	0.03	11.00	12765.00	6960	20231123	-17.24	5360	20240805	7.46	6950	-17.12	20240206	5360	7.46	20240805	6950	-17.12	20240206	5360	7.46	20240805	0.11	N	000480	500	234 억	500852	N	N	0	N	N
164	20241202	140106	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5760	-40	5	-0.69	82807480	14366	371.02	5760	5830	5730	7540	4060	5800	5764.13	1.07	0	-233	5846	5822	5786	5762	5726	5830	5770	234	1740	500	4170	10	1	46890490	2701	523.64	0.45	12	0.03	11.00	12765.00	6960	20231123	-17.24	5360	20240805	7.46	6950	-17.12	20240206	5360	7.46	20240805	6950	-17.12	20240206	5360	7.46	20240805	0.11	N	000480	500	234 억	500852	N	N	0	N	N
165	20241202	130107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5740	-60	5	-1.03	51745640	8964	231.51	5760	5830	5730	7540	4060	5800	5772.61	1.07	0	-141	5846	5822	5786	5762	5726	5830	5770	234	1740	500	4170	10	1	46890490	2692	521.82	0.45	12	0.02	11.00	12765.00	6960	20231123	-17.53	5360	20240805	7.09	6950	-17.41	20240206	5360	7.09	20240805	6950	-17.41	20240206	5360	7.09	20240805	0.11	N	000480	500	234 억	500852	N	N	0	N	N
166	20241202	120108	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5800	0	3	0.00	20428970	3526	91.06	5760	5830	5760	7540	4060	5800	5793.81	1.07	0	-247	5846	5822	5786	5762	5726	5830	5770	234	1740	500	4170	10	1	46890490	2720	527.27	0.45	12	0.01	11.00	12765.00	6960	20231123	-16.67	5360	20240805	8.21	6950	-16.55	20240206	5360	8.21	20240805	6950	-16.55	20240206	5360	8.21	20240805	0.11	N	000480	500	234 억	500852	N	N	0	N	N
167	20241202	110106	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5790	-10	5	-0.17	16885490	2914	75.26	5760	5830	5760	7540	4060	5800	5794.61	1.07	0	-236	5846	5822	5786	5762	5726	5830	5770	234	1740	500	4170	10	1	46890490	2715	526.36	0.45	12	0.01	11.00	12765.00	6960	20231123	-16.81	5360	20240805	8.02	6950	-16.69	20240206	5360	8.02	20240805	6950	-16.69	20240206	5360	8.02	20240805	0.11	N	000480	500	234 억	500852	N	N	0	N	N
168	20241202	100106	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5820	20	2	0.34	7279980	1256	32.44	5760	5830	5760	7540	4060	5800	5796.16	1.07	0	-205	5846	5822	5786	5762	5726	5830	5770	234	1740	500	4170	10	1	46890490	2729	529.09	0.46	12	0.00	11.00	12765.00	6960	20231123	-16.38	5360	20240805	8.58	6950	-16.26	20240206	5360	8.58	20240805	6950	-16.26	20240206	5360	8.58	20240805	0.11	N	000480	500	234 억	500852	N	N	0	N	N
169	20241202	090106	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5760	-40	5	-0.69	1480320	257	6.64	5760	5760	5760	7540	4060	5800	5760.00	1.07	0	0	5846	5822	5786	5762	5726	5830	5770	234	1740	500	4170	10	1	46890490	2701	523.64	0.45	12	0.00	11.00	12765.00	6960	20231123	-17.24	5360	20240805	7.46	6950	-17.12	20240206	5360	7.46	20240805	6950	-17.12	20240206	5360	7.46	20240805	0.11	N	000480	500	234 억	500852	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History