KissMeData/004090/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

75 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	160156	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13230	290	2	2.24	942313480	71196	67.67	13100	13350	13000	16820	9060	12940	13235.77	6.17	27137	26843	13540	13240	13090	12790	12640	13165	12715	63	3880	500	8020	10	1	12694120	1679	11.31	0.92	12	0.56	1170.00	14440.00	28100	20240605	-52.92	10990	20231222	20.38	28100	-52.92	20240605	11060	19.62	20240103	28100	-52.92	20240605	11060	19.62	20240103	3.89	N	004090	500	63 억	782894	N	N	0	N	N
3	20241231	150156	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13230	290	2	2.24	942313480	71196	67.67	13100	13350	13000	16820	9060	12940	13235.77	6.17	27137	26843	13540	13240	13090	12790	12640	13165	12715	63	3880	500	8020	10	1	12694120	1679	11.31	0.92	12	0.56	1170.00	14440.00	28100	20240605	-52.92	10990	20231222	20.38	28100	-52.92	20240605	11060	19.62	20240103	28100	-52.92	20240605	11060	19.62	20240103	3.89	N	004090	500	63 억	782894	N	N	0	N	N
4	20241231	140156	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13230	290	2	2.24	942313480	71196	67.67	13100	13350	13000	16820	9060	12940	13235.77	6.17	27137	26843	13540	13240	13090	12790	12640	13165	12715	63	3880	500	8020	10	1	12694120	1679	11.31	0.92	12	0.56	1170.00	14440.00	28100	20240605	-52.92	10990	20231222	20.38	28100	-52.92	20240605	11060	19.62	20240103	28100	-52.92	20240605	11060	19.62	20240103	3.89	N	004090	500	63 억	782894	N	N	0	N	N
5	20241231	130156	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13230	290	2	2.24	942313480	71196	67.67	13100	13350	13000	16820	9060	12940	13235.77	6.17	27137	26843	13540	13240	13090	12790	12640	13165	12715	63	3880	500	8020	10	1	12694120	1679	11.31	0.92	12	0.56	1170.00	14440.00	28100	20240605	-52.92	10990	20231222	20.38	28100	-52.92	20240605	11060	19.62	20240103	28100	-52.92	20240605	11060	19.62	20240103	3.89	N	004090	500	63 억	782894	N	N	0	N	N
6	20241231	120156	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13230	290	2	2.24	942313480	71196	67.67	13100	13350	13000	16820	9060	12940	13235.77	6.17	27137	26843	13540	13240	13090	12790	12640	13165	12715	63	3880	500	8020	10	1	12694120	1679	11.31	0.92	12	0.56	1170.00	14440.00	28100	20240605	-52.92	10990	20231222	20.38	28100	-52.92	20240605	11060	19.62	20240103	28100	-52.92	20240605	11060	19.62	20240103	3.89	N	004090	500	63 억	782894	N	N	0	N	N
7	20241231	110155	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13230	290	2	2.24	942313480	71196	67.67	13100	13350	13000	16820	9060	12940	13235.77	6.17	27137	26843	13540	13240	13090	12790	12640	13165	12715	63	3880	500	8020	10	1	12694120	1679	11.31	0.92	12	0.56	1170.00	14440.00	28100	20240605	-52.92	10990	20231222	20.38	28100	-52.92	20240605	11060	19.62	20240103	28100	-52.92	20240605	11060	19.62	20240103	3.89	N	004090	500	63 억	782894	N	N	0	N	N
8	20241231	100157	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13230	290	2	2.24	942313480	71196	67.67	13100	13350	13000	16820	9060	12940	13235.77	6.17	27137	26843	13540	13240	13090	12790	12640	13165	12715	63	3880	500	8020	10	1	12694120	1679	11.31	0.92	12	0.56	1170.00	14440.00	28100	20240605	-52.92	10990	20231222	20.38	28100	-52.92	20240605	11060	19.62	20240103	28100	-52.92	20240605	11060	19.62	20240103	3.89	N	004090	500	63 억	782894	N	N	0	N	N
9	20241231	090157	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13230	290	2	2.24	942313480	71196	67.67	13100	13350	13000	16820	9060	12940	13235.77	6.17	27137	26843	13540	13240	13090	12790	12640	13165	12715	63	3880	500	8020	10	1	12694120	1679	11.31	0.92	12	0.56	1170.00	14440.00	28100	20240605	-52.92	10990	20231222	20.38	28100	-52.92	20240605	11060	19.62	20240103	28100	-52.92	20240605	11060	19.62	20240103	3.89	N	004090	500	63 억	782894	N	N	0	N	N
10	20241230	160155	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13230	290	2	2.24	934463220	70602	67.10	13100	13350	13000	16820	9060	12940	13235.77	5.95	0	26843	13540	13240	13090	12790	12640	13165	12715	63	3880	500	8020	10	1	12694120	1679	11.31	0.92	12	0.56	1170.00	14440.00	28100	20240605	-52.92	10990	20231222	20.38	28100	-52.92	20240605	11060	19.62	20240103	28100	-52.92	20240605	11060	19.62	20240103	3.89	N	004090	500	63 억	755757	N	N	0	N	N
11	20241230	150156	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13260	320	2	2.47	809733790	61180	58.15	13100	13350	13000	16820	9060	12940	13235.39	5.95	0	23910	13540	13240	13090	12790	12640	13165	12715	63	3880	500	8020	10	1	12694120	1683	11.33	0.92	12	0.48	1170.00	14440.00	28100	20240605	-52.81	10990	20231222	20.66	28100	-52.81	20240605	11060	19.89	20240103	28100	-52.81	20240605	11060	19.89	20240103	3.89	N	004090	500	63 억	755757	N	N	0	N	N
12	20241230	140156	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13290	350	2	2.70	626609310	47413	45.06	13100	13300	13000	16820	9060	12940	13216.12	5.95	0	18647	13540	13240	13090	12790	12640	13165	12715	63	3880	500	8020	10	1	12694120	1687	11.36	0.92	12	0.37	1170.00	14440.00	28100	20240605	-52.70	10990	20231222	20.93	28100	-52.70	20240605	11060	20.16	20240103	28100	-52.70	20240605	11060	20.16	20240103	3.89	N	004090	500	63 억	755757	N	N	0	N	N
13	20241230	130157	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13290	350	2	2.70	558576760	42294	40.20	13100	13290	13000	16820	9060	12940	13207.15	5.95	0	14710	13540	13240	13090	12790	12640	13165	12715	63	3880	500	8020	10	1	12694120	1687	11.36	0.92	12	0.33	1170.00	14440.00	28100	20240605	-52.70	10990	20231222	20.93	28100	-52.70	20240605	11060	20.16	20240103	28100	-52.70	20240605	11060	20.16	20240103	3.89	N	004090	500	63 억	755757	N	N	0	N	N
14	20241230	120157	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13280	340	2	2.63	502875500	38091	36.20	13100	13290	13000	16820	9060	12940	13202.12	5.95	0	12560	13540	13240	13090	12790	12640	13165	12715	63	3880	500	8020	10	1	12694120	1686	11.35	0.92	12	0.30	1170.00	14440.00	28100	20240605	-52.74	10990	20231222	20.84	28100	-52.74	20240605	11060	20.07	20240103	28100	-52.74	20240605	11060	20.07	20240103	3.89	N	004090	500	63 억	755757	N	N	0	N	N
15	20241230	110156	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13220	280	2	2.16	454079780	34406	32.70	13100	13290	13000	16820	9060	12940	13197.87	5.95	0	10556	13540	13240	13090	12790	12640	13165	12715	63	3880	500	8020	10	1	12694120	1678	11.30	0.92	12	0.27	1170.00	14440.00	28100	20240605	-52.95	10990	20231222	20.29	28100	-52.95	20240605	11060	19.53	20240103	28100	-52.95	20240605	11060	19.53	20240103	3.89	N	004090	500	63 억	755757	N	N	0	N	N
16	20241230	100156	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13260	320	2	2.47	388249500	29435	27.98	13100	13290	13000	16820	9060	12940	13190.27	5.95	0	11144	13540	13240	13090	12790	12640	13165	12715	63	3880	500	8020	10	1	12694120	1683	11.33	0.92	12	0.23	1170.00	14440.00	28100	20240605	-52.81	10990	20231222	20.66	28100	-52.81	20240605	11060	19.89	20240103	28100	-52.81	20240605	11060	19.89	20240103	3.89	N	004090	500	63 억	755757	N	N	0	N	N
17	20241230	090157	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13240	300	2	2.32	74371400	5658	5.38	13100	13240	13000	16820	9060	12940	13145.34	5.95	0	2954	13540	13240	13090	12790	12640	13165	12715	63	3880	500	8020	10	1	12694120	1681	11.32	0.92	12	0.04	1170.00	14440.00	28100	20240605	-52.88	10990	20231222	20.47	28100	-52.88	20240605	11060	19.71	20240103	28100	-52.88	20240605	11060	19.71	20240103	3.89	N	004090	500	63 억	755757	N	N	0	N	N
18	20241227	160156	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	12940	-360	5	-2.71	1337484470	102608	151.59	13170	13390	12940	17290	9310	13300	13035.11	5.62	0	42662	13833	13566	13433	13166	13033	13500	13100	63	3990	500	8240	10	1	12694120	1643	11.06	0.90	12	0.81	1170.00	14440.00	28100	20240605	-53.95	10990	20231222	17.74	28100	-53.95	20240605	11060	17.00	20240103	28100	-53.95	20240605	10990	17.74	20231227	3.87	N	004090	500	63 억	712871	N	N	1	N	N
19	20241227	150155	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	12980	-320	5	-2.41	1123055300	86080	127.17	13170	13390	12950	17290	9310	13300	13046.65	5.62	0	36281	13833	13566	13433	13166	13033	13500	13100	63	3990	500	8240	10	1	12694120	1648	11.09	0.90	12	0.68	1170.00	14440.00	28100	20240605	-53.81	10990	20231222	18.11	28100	-53.81	20240605	11060	17.36	20240103	28100	-53.81	20240605	10990	18.11	20231227	3.87	N	004090	500	63 억	712871	N	N	1	N	N
20	20241227	140157	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	12990	-310	5	-2.33	791820880	60538	89.44	13170	13390	12950	17290	9310	13300	13079.73	5.62	0	18766	13833	13566	13433	13166	13033	13500	13100	63	3990	500	8240	10	1	12694120	1649	11.10	0.90	12	0.48	1170.00	14440.00	28100	20240605	-53.77	10990	20231222	18.20	28100	-53.77	20240605	11060	17.45	20240103	28100	-53.77	20240605	10990	18.20	20231227	3.87	N	004090	500	63 억	712871	N	N	1	N	N
21	20241227	130156	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13010	-290	5	-2.18	723882420	55306	81.71	13170	13390	12970	17290	9310	13300	13088.68	5.62	0	18943	13833	13566	13433	13166	13033	13500	13100	63	3990	500	8240	10	1	12694120	1652	11.12	0.90	12	0.44	1170.00	14440.00	28100	20240605	-53.70	10990	20231222	18.38	28100	-53.70	20240605	11060	17.63	20240103	28100	-53.70	20240605	10990	18.38	20231227	3.87	N	004090	500	63 억	712871	N	N	1	N	N
22	20241227	120155	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13000	-300	5	-2.26	508963020	38764	57.27	13170	13390	13000	17290	9310	13300	13129.79	5.62	0	12103	13833	13566	13433	13166	13033	13500	13100	63	3990	500	8240	10	1	12694120	1650	11.11	0.90	12	0.31	1170.00	14440.00	28100	20240605	-53.74	10990	20231222	18.29	28100	-53.74	20240605	11060	17.54	20240103	28100	-53.74	20240605	10990	18.29	20231227	3.87	N	004090	500	63 억	712871	N	N	1	N	N
23	20241227	110156	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13050	-250	5	-1.88	370953580	28166	41.61	13170	13390	13050	17290	9310	13300	13170.26	5.62	0	7007	13833	13566	13433	13166	13033	13500	13100	63	3990	500	8240	10	1	12694120	1657	11.15	0.90	12	0.22	1170.00	14440.00	28100	20240605	-53.56	10990	20231222	18.74	28100	-53.56	20240605	11060	17.99	20240103	28100	-53.56	20240605	10990	18.74	20231227	3.87	N	004090	500	63 억	712871	N	N	1	N	N
24	20241227	100156	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13240	-60	5	-0.45	171456290	12982	19.18	13170	13390	13140	17290	9310	13300	13207.23	5.62	0	6904	13833	13566	13433	13166	13033	13500	13100	63	3990	500	8240	10	1	12694120	1681	11.32	0.92	12	0.10	1170.00	14440.00	28100	20240605	-52.88	10990	20231222	20.47	28100	-52.88	20240605	11060	19.71	20240103	28100	-52.88	20240605	10990	20.47	20231227	3.87	N	004090	500	63 억	712871	N	N	1	N	N
25	20241227	090157	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13300	0	3	0.00	8641060	656	0.97	13170	13300	13170	17290	9310	13300	13172.35	5.62	0	-77	13833	13566	13433	13166	13033	13500	13100	63	3990	500	8240	10	1	12694120	1688	11.37	0.92	12	0.01	1170.00	14440.00	28100	20240605	-52.67	10990	20231222	21.02	28100	-52.67	20240605	11060	20.25	20240103	28100	-52.67	20240605	10990	21.02	20231227	3.87	N	004090	500	63 억	712871	N	N	1	N	N
26	20241226	160155	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13300	-370	5	-2.71	893138260	66294	136.76	13670	13700	13300	17770	9570	13670	13472.76	5.68	0	-7432	13863	13766	13633	13536	13403	13815	13585	63	4100	500	8470	10	1	12694120	1688	11.37	0.92	12	0.52	1170.00	14440.00	28100	20240605	-52.67	10970	20231218	21.24	28100	-52.67	20240605	11060	20.25	20240103	28100	-52.67	20240605	10990	21.02	20231227	3.88	N	004090	500	63 억	721120	N	N	1	N	N
27	20241226	150155	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13410	-260	5	-1.90	705957990	52275	107.84	13670	13700	13380	17770	9570	13670	13504.19	5.68	0	-11540	13863	13766	13633	13536	13403	13815	13585	63	4100	500	8470	10	1	12694120	1702	11.46	0.93	12	0.41	1170.00	14440.00	28100	20240605	-52.28	10970	20231218	22.24	28100	-52.28	20240605	11060	21.25	20240103	28100	-52.28	20240605	10990	22.02	20231227	3.88	N	004090	500	63 억	721120	N	N	0	N	N
28	20241226	140155	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13420	-250	5	-1.83	610688790	45169	93.18	13670	13700	13380	17770	9570	13670	13519.56	5.68	0	-15280	13863	13766	13633	13536	13403	13815	13585	63	4100	500	8470	10	1	12694120	1704	11.47	0.93	12	0.36	1170.00	14440.00	28100	20240605	-52.24	10970	20231218	22.33	28100	-52.24	20240605	11060	21.34	20240103	28100	-52.24	20240605	10990	22.11	20231227	3.88	N	004090	500	63 억	721120	N	N	0	N	N
29	20241226	130155	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13500	-170	5	-1.24	416701060	30745	63.42	13670	13700	13450	17770	9570	13670	13552.85	5.68	0	-7893	13863	13766	13633	13536	13403	13815	13585	63	4100	500	8470	10	1	12694120	1714	11.54	0.93	12	0.24	1170.00	14440.00	28100	20240605	-51.96	10970	20231218	23.06	28100	-51.96	20240605	11060	22.06	20240103	28100	-51.96	20240605	10990	22.84	20231227	3.88	N	004090	500	63 억	721120	N	N	0	N	N
30	20241226	120156	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13550	-120	5	-0.88	376680410	27780	57.31	13670	13700	13450	17770	9570	13670	13558.77	5.68	0	-6844	13863	13766	13633	13536	13403	13815	13585	63	4100	500	8470	10	1	12694120	1720	11.58	0.94	12	0.22	1170.00	14440.00	28100	20240605	-51.78	10970	20231218	23.52	28100	-51.78	20240605	11060	22.51	20240103	28100	-51.78	20240605	10990	23.29	20231227	3.88	N	004090	500	63 억	721120	N	N	0	N	N
31	20241226	110155	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13520	-150	5	-1.10	275739480	20328	41.94	13670	13700	13450	17770	9570	13670	13563.68	5.68	0	-2824	13863	13766	13633	13536	13403	13815	13585	63	4100	500	8470	10	1	12694120	1716	11.56	0.94	12	0.16	1170.00	14440.00	28100	20240605	-51.89	10970	20231218	23.25	28100	-51.89	20240605	11060	22.24	20240103	28100	-51.89	20240605	10990	23.02	20231227	3.88	N	004090	500	63 억	721120	N	N	0	N	N
32	20241226	100155	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13500	-170	5	-1.24	241794700	17814	36.75	13670	13700	13450	17770	9570	13670	13572.43	5.68	0	-4099	13863	13766	13633	13536	13403	13815	13585	63	4100	500	8470	10	1	12694120	1714	11.54	0.93	12	0.14	1170.00	14440.00	28100	20240605	-51.96	10970	20231218	23.06	28100	-51.96	20240605	11060	22.06	20240103	28100	-51.96	20240605	10990	22.84	20231227	3.88	N	004090	500	63 억	721120	N	N	0	N	N
33	20241226	090155	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13670	0	3	0.00	55113630	4036	8.33	13670	13670	13620	17770	9570	13670	13654.91	5.68	0	1280	13863	13766	13633	13536	13403	13815	13585	63	4100	500	8470	10	1	12694120	1735	11.68	0.95	12	0.03	1170.00	14440.00	28100	20240605	-51.35	10970	20231218	24.61	28100	-51.35	20240605	11060	23.60	20240103	28100	-51.35	20240605	10990	24.39	20231227	3.88	N	004090	500	63 억	721120	N	N	0	N	N
34	20241224	160155	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13670	100	2	0.74	649113290	47715	73.92	13510	13730	13500	17640	9500	13570	13603.91	5.66	0	1951	13863	13716	13513	13366	13163	13790	13440	63	4070	500	8410	10	1	12694120	1735	11.68	0.95	12	0.38	1170.00	14440.00	28100	20240605	-51.35	10940	20231215	24.95	28100	-51.35	20240605	11060	23.60	20240103	28100	-51.35	20240605	10990	24.39	20231227	3.94	N	004090	500	63 억	718308	N	N	13	N	N
35	20241224	150155	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13640	70	2	0.52	582831160	42850	66.38	13510	13730	13500	17640	9500	13570	13601.66	5.66	0	1551	13863	13716	13513	13366	13163	13790	13440	63	4070	500	8410	10	1	12694120	1731	11.66	0.94	12	0.34	1170.00	14440.00	28100	20240605	-51.46	10940	20231215	24.68	28100	-51.46	20240605	11060	23.33	20240103	28100	-51.46	20240605	10990	24.11	20231227	3.94	N	004090	500	63 억	718308	N	N	13	N	N
36	20241224	140154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13660	90	2	0.66	468013610	34426	53.33	13510	13730	13500	17640	9500	13570	13594.77	5.66	0	2867	13863	13716	13513	13366	13163	13790	13440	63	4070	500	8410	10	1	12694120	1734	11.68	0.95	12	0.27	1170.00	14440.00	28100	20240605	-51.39	10940	20231215	24.86	28100	-51.39	20240605	11060	23.51	20240103	28100	-51.39	20240605	10990	24.29	20231227	3.94	N	004090	500	63 억	718308	N	N	13	N	N
37	20241224	130155	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13560	-10	5	-0.07	398942380	29357	45.48	13510	13730	13500	17640	9500	13570	13589.34	5.66	0	546	13863	13716	13513	13366	13163	13790	13440	63	4070	500	8410	10	1	12694120	1721	11.59	0.94	12	0.23	1170.00	14440.00	28100	20240605	-51.74	10940	20231215	23.95	28100	-51.74	20240605	11060	22.60	20240103	28100	-51.74	20240605	10990	23.38	20231227	3.94	N	004090	500	63 억	718308	N	N	13	N	N
38	20241224	120154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13570	0	3	0.00	367427150	27034	41.88	13510	13730	13500	17640	9500	13570	13591.30	5.66	0	1019	13863	13716	13513	13366	13163	13790	13440	63	4070	500	8410	10	1	12694120	1723	11.60	0.94	12	0.21	1170.00	14440.00	28100	20240605	-51.71	10940	20231215	24.04	28100	-51.71	20240605	11060	22.69	20240103	28100	-51.71	20240605	10990	23.48	20231227	3.94	N	004090	500	63 억	718308	N	N	13	N	N
39	20241224	110155	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13510	-60	5	-0.44	350869340	25812	39.99	13510	13730	13500	17640	9500	13570	13593.26	5.66	0	1251	13863	13716	13513	13366	13163	13790	13440	63	4070	500	8410	10	1	12694120	1715	11.55	0.94	12	0.20	1170.00	14440.00	28100	20240605	-51.92	10940	20231215	23.49	28100	-51.92	20240605	11060	22.15	20240103	28100	-51.92	20240605	10990	22.93	20231227	3.94	N	004090	500	63 억	718308	N	N	13	N	N
40	20241224	100154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13550	-20	5	-0.15	200109160	14667	22.72	13510	13730	13510	17640	9500	13570	13643.50	5.66	0	-1877	13863	13716	13513	13366	13163	13790	13440	63	4070	500	8410	10	1	12694120	1720	11.58	0.94	12	0.12	1170.00	14440.00	28100	20240605	-51.78	10940	20231215	23.86	28100	-51.78	20240605	11060	22.51	20240103	28100	-51.78	20240605	10990	23.29	20231227	3.94	N	004090	500	63 억	718308	N	N	13	N	N
41	20241224	090156	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13510	-60	5	-0.44	4593400	340	0.53	13510	13510	13510	17640	9500	13570	13510.00	5.66	0	-14	13863	13716	13513	13366	13163	13790	13440	63	4070	500	8410	10	1	12694120	1715	11.55	0.94	12	0.00	1170.00	14440.00	28100	20240605	-51.92	10940	20231215	23.49	28100	-51.92	20240605	11060	22.15	20240103	28100	-51.92	20240605	10990	22.93	20231227	3.94	N	004090	500	63 억	718308	N	N	13	N	N
42	20241223	160154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13570	160	2	1.19	871433170	64412	98.95	13420	13660	13310	17430	9390	13410	13528.87	5.53	0	17215	13856	13632	13466	13242	13076	13550	13160	63	4020	500	8310	10	1	12694120	1723	11.60	0.94	12	0.51	1170.00	14440.00	28100	20240605	-51.71	10830	20231214	25.30	28100	-51.71	20240605	11060	22.69	20240103	28100	-51.71	20240605	10990	23.48	20231227	3.95	N	004090	500	63 억	702420	N	N	13	N	N
43	20241223	150155	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13620	210	2	1.57	802026540	59305	91.10	13420	13660	13310	17430	9390	13410	13523.79	5.53	0	16386	13856	13632	13466	13242	13076	13550	13160	63	4020	500	8310	10	1	12694120	1729	11.64	0.94	12	0.47	1170.00	14440.00	28100	20240605	-51.53	10830	20231214	25.76	28100	-51.53	20240605	11060	23.15	20240103	28100	-51.53	20240605	10990	23.93	20231227	3.95	N	004090	500	63 억	702420	N	N	14	N	N
44	20241223	140154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13630	220	2	1.64	722445550	53462	82.13	13420	13660	13310	17430	9390	13410	13513.29	5.53	0	13604	13856	13632	13466	13242	13076	13550	13160	63	4020	500	8310	10	1	12694120	1730	11.65	0.94	12	0.42	1170.00	14440.00	28100	20240605	-51.49	10830	20231214	25.85	28100	-51.49	20240605	11060	23.24	20240103	28100	-51.49	20240605	10990	24.02	20231227	3.95	N	004090	500	63 억	702420	N	N	14	N	N
45	20241223	130154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13530	120	2	0.89	550330890	40811	62.69	13420	13600	13310	17430	9390	13410	13484.90	5.53	0	5437	13856	13632	13466	13242	13076	13550	13160	63	4020	500	8310	10	1	12694120	1718	11.56	0.94	12	0.32	1170.00	14440.00	28100	20240605	-51.85	10830	20231214	24.93	28100	-51.85	20240605	11060	22.33	20240103	28100	-51.85	20240605	10990	23.11	20231227	3.95	N	004090	500	63 억	702420	N	N	14	N	N
46	20241223	120155	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13550	140	2	1.04	512823880	38043	58.44	13420	13600	13310	17430	9390	13410	13480.14	5.53	0	4834	13856	13632	13466	13242	13076	13550	13160	63	4020	500	8310	10	1	12694120	1720	11.58	0.94	12	0.30	1170.00	14440.00	28100	20240605	-51.78	10830	20231214	25.12	28100	-51.78	20240605	11060	22.51	20240103	28100	-51.78	20240605	10990	23.29	20231227	3.95	N	004090	500	63 억	702420	N	N	14	N	N
47	20241223	110154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13520	110	2	0.82	448908570	33315	51.18	13420	13600	13310	17430	9390	13410	13474.70	5.53	0	2787	13856	13632	13466	13242	13076	13550	13160	63	4020	500	8310	10	1	12694120	1716	11.56	0.94	12	0.26	1170.00	14440.00	28100	20240605	-51.89	10830	20231214	24.84	28100	-51.89	20240605	11060	22.24	20240103	28100	-51.89	20240605	10990	23.02	20231227	3.95	N	004090	500	63 억	702420	N	N	14	N	N
48	20241223	100155	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13420	10	2	0.07	342315150	25407	39.03	13420	13600	13310	17430	9390	13410	13473.30	5.53	0	3379	13856	13632	13466	13242	13076	13550	13160	63	4020	500	8310	10	1	12694120	1704	11.47	0.93	12	0.20	1170.00	14440.00	28100	20240605	-52.24	10830	20231214	23.92	28100	-52.24	20240605	11060	21.34	20240103	28100	-52.24	20240605	10990	22.11	20231227	3.95	N	004090	500	63 억	702420	N	N	14	N	N
49	20241223	090155	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13500	90	2	0.67	90213010	6720	10.32	13420	13590	13420	17430	9390	13410	13424.59	5.53	0	4750	13856	13632	13466	13242	13076	13550	13160	63	4020	500	8310	10	1	12694120	1714	11.54	0.93	12	0.05	1170.00	14440.00	28100	20240605	-51.96	10830	20231214	24.65	28100	-51.96	20240605	11060	22.06	20240103	28100	-51.96	20240605	10990	22.84	20231227	3.95	N	004090	500	63 억	702420	N	N	14	N	N
50	20241220	160154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13410	-180	5	-1.32	871828520	64816	118.87	13640	13690	13300	17660	9520	13590	13450.98	5.44	0	11726	13970	13780	13590	13400	13210	13685	13305	63	4070	500	8420	10	1	12694120	1702	11.46	0.93	12	0.51	1170.00	14440.00	28100	20240605	-52.28	10710	20231213	25.21	28100	-52.28	20240605	11060	21.25	20240103	28100	-52.28	20240605	10990	22.02	20231222	3.96	N	004090	500	63 억	691063	N	N	14	N	N
51	20241220	150154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13450	-140	5	-1.03	742111460	55157	101.15	13640	13690	13300	17660	9520	13590	13454.53	5.44	0	7451	13970	13780	13590	13400	13210	13685	13305	63	4070	500	8420	10	1	12694120	1707	11.50	0.93	12	0.43	1170.00	14440.00	28100	20240605	-52.14	10710	20231213	25.58	28100	-52.14	20240605	11060	21.61	20240103	28100	-52.14	20240605	10990	22.38	20231222	3.96	N	004090	500	63 억	691063	N	N	0	N	N
52	20241220	140154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13460	-130	5	-0.96	668292260	49661	91.07	13640	13690	13300	17660	9520	13590	13457.08	5.44	0	4780	13970	13780	13590	13400	13210	13685	13305	63	4070	500	8420	10	1	12694120	1709	11.50	0.93	12	0.39	1170.00	14440.00	28100	20240605	-52.10	10710	20231213	25.68	28100	-52.10	20240605	11060	21.70	20240103	28100	-52.10	20240605	10990	22.47	20231222	3.96	N	004090	500	63 억	691063	N	N	0	N	N
53	20241220	130154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13400	-190	5	-1.40	550521850	40897	75.00	13640	13690	13300	17660	9520	13590	13461.18	5.44	0	-820	13970	13780	13590	13400	13210	13685	13305	63	4070	500	8420	10	1	12694120	1701	11.45	0.93	12	0.32	1170.00	14440.00	28100	20240605	-52.31	10710	20231213	25.12	28100	-52.31	20240605	11060	21.16	20240103	28100	-52.31	20240605	10990	21.93	20231222	3.96	N	004090	500	63 억	691063	N	N	0	N	N
54	20241220	120153	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13440	-150	5	-1.10	419586050	31094	57.02	13640	13690	13350	17660	9520	13590	13494.12	5.44	0	-1620	13970	13780	13590	13400	13210	13685	13305	63	4070	500	8420	10	1	12694120	1706	11.49	0.93	12	0.24	1170.00	14440.00	28100	20240605	-52.17	10710	20231213	25.49	28100	-52.17	20240605	11060	21.52	20240103	28100	-52.17	20240605	10990	22.29	20231222	3.96	N	004090	500	63 억	691063	N	N	0	N	N
55	20241220	110153	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13460	-130	5	-0.96	303081350	22424	41.12	13640	13690	13350	17660	9520	13590	13515.94	5.44	0	-5420	13970	13780	13590	13400	13210	13685	13305	63	4070	500	8420	10	1	12694120	1709	11.50	0.93	12	0.18	1170.00	14440.00	28100	20240605	-52.10	10710	20231213	25.68	28100	-52.10	20240605	11060	21.70	20240103	28100	-52.10	20240605	10990	22.47	20231222	3.96	N	004090	500	63 억	691063	N	N	0	N	N
56	20241220	100153	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13560	-30	5	-0.22	180624030	13358	24.50	13640	13690	13350	17660	9520	13590	13521.79	5.44	0	-2539	13970	13780	13590	13400	13210	13685	13305	63	4070	500	8420	10	1	12694120	1721	11.59	0.94	12	0.11	1170.00	14440.00	28100	20240605	-51.74	10710	20231213	26.61	28100	-51.74	20240605	11060	22.60	20240103	28100	-51.74	20240605	10990	23.38	20231222	3.96	N	004090	500	63 억	691063	N	N	0	N	N
57	20241220	090154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13610	20	2	0.15	21951900	1610	2.95	13640	13690	13610	17660	9520	13590	13634.72	5.44	0	-567	13970	13780	13590	13400	13210	13685	13305	63	4070	500	8420	10	1	12694120	1728	11.63	0.94	12	0.01	1170.00	14440.00	28100	20240605	-51.57	10710	20231213	27.08	28100	-51.57	20240605	11060	23.06	20240103	28100	-51.57	20240605	10990	23.84	20231222	3.96	N	004090	500	63 억	691063	N	N	0	N	N
58	20241219	160154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13590	-300	5	-2.16	737642160	54445	80.86	13740	13780	13400	18050	9730	13890	13548.36	5.55	0	-13393	14176	14032	13806	13662	13436	14105	13735	63	4160	500	8610	10	1	12694120	1725	11.62	0.94	12	0.43	1170.00	14440.00	28100	20240605	-51.64	10710	20231213	26.89	28100	-51.64	20240605	11060	22.88	20240103	28100	-51.64	20240605	10990	23.66	20231222	3.96	N	004090	500	63 억	704489	N	N	10	N	N
59	20241219	150153	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13520	-370	5	-2.66	689984960	50932	75.65	13740	13780	13400	18050	9730	13890	13547.18	5.55	0	-14656	14176	14032	13806	13662	13436	14105	13735	63	4160	500	8610	10	1	12694120	1716	11.56	0.94	12	0.40	1170.00	14440.00	28100	20240605	-51.89	10710	20231213	26.24	28100	-51.89	20240605	11060	22.24	20240103	28100	-51.89	20240605	10990	23.02	20231222	3.96	N	004090	500	63 억	704489	N	N	10	N	N
60	20241219	140153	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13560	-330	5	-2.38	599619620	44266	65.74	13740	13780	13400	18050	9730	13890	13545.83	5.55	0	-15748	14176	14032	13806	13662	13436	14105	13735	63	4160	500	8610	10	1	12694120	1721	11.59	0.94	12	0.35	1170.00	14440.00	28100	20240605	-51.74	10710	20231213	26.61	28100	-51.74	20240605	11060	22.60	20240103	28100	-51.74	20240605	10990	23.38	20231222	3.96	N	004090	500	63 억	704489	N	N	10	N	N
61	20241219	130153	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13620	-270	5	-1.94	513585590	37945	56.36	13740	13780	13400	18050	9730	13890	13535.00	5.55	0	-15374	14176	14032	13806	13662	13436	14105	13735	63	4160	500	8610	10	1	12694120	1729	11.64	0.94	12	0.30	1170.00	14440.00	28100	20240605	-51.53	10710	20231213	27.17	28100	-51.53	20240605	11060	23.15	20240103	28100	-51.53	20240605	10990	23.93	20231222	3.96	N	004090	500	63 억	704489	N	N	10	N	N
62	20241219	120153	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13470	-420	5	-3.02	452760550	33442	49.67	13740	13780	13400	18050	9730	13890	13538.68	5.55	0	-15773	14176	14032	13806	13662	13436	14105	13735	63	4160	500	8610	10	1	12694120	1710	11.51	0.93	12	0.26	1170.00	14440.00	28100	20240605	-52.06	10710	20231213	25.77	28100	-52.06	20240605	11060	21.79	20240103	28100	-52.06	20240605	10990	22.57	20231222	3.96	N	004090	500	63 억	704489	N	N	10	N	N
63	20241219	110153	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13460	-430	5	-3.10	416705360	30764	45.69	13740	13780	13400	18050	9730	13890	13545.23	5.55	0	-15280	14176	14032	13806	13662	13436	14105	13735	63	4160	500	8610	10	1	12694120	1709	11.50	0.93	12	0.24	1170.00	14440.00	28100	20240605	-52.10	10710	20231213	25.68	28100	-52.10	20240605	11060	21.70	20240103	28100	-52.10	20240605	10990	22.47	20231222	3.96	N	004090	500	63 억	704489	N	N	10	N	N
64	20241219	100154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13460	-430	5	-3.10	272290210	20037	29.76	13740	13780	13450	18050	9730	13890	13589.37	5.55	0	-8419	14176	14032	13806	13662	13436	14105	13735	63	4160	500	8610	10	1	12694120	1709	11.50	0.93	12	0.16	1170.00	14440.00	28100	20240605	-52.10	10710	20231213	25.68	28100	-52.10	20240605	11060	21.70	20240103	28100	-52.10	20240605	10990	22.47	20231222	3.96	N	004090	500	63 억	704489	N	N	10	N	N
65	20241219	090153	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13640	-250	5	-1.80	34143640	2489	3.70	13740	13750	13640	18050	9730	13890	13717.81	5.55	0	-1394	14176	14032	13806	13662	13436	14105	13735	63	4160	500	8610	10	1	12694120	1731	11.66	0.94	12	0.02	1170.00	14440.00	28100	20240605	-51.46	10710	20231213	27.36	28100	-51.46	20240605	11060	23.33	20240103	28100	-51.46	20240605	10990	24.11	20231222	3.96	N	004090	500	63 억	704489	N	N	10	N	N
66	20241218	160153	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13890	160	2	1.17	917045630	66679	93.11	13700	13950	13580	17840	9620	13730	13753.22	5.52	0	3470	14050	13890	13720	13560	13390	13805	13475	63	4110	500	8510	10	1	12694120	1763	11.87	0.96	12	0.53	1170.00	14440.00	28100	20240605	-50.57	10710	20231213	29.69	28100	-50.57	20240605	11060	25.59	20240103	28100	-50.57	20240605	10970	26.62	20231218	3.94	N	004090	500	63 억	700414	N	N	10	N	N
67	20241218	150153	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13860	130	2	0.95	849084620	61778	86.26	13700	13950	13580	17840	9620	13730	13744.18	5.52	0	3	14050	13890	13720	13560	13390	13805	13475	63	4110	500	8510	10	1	12694120	1759	11.85	0.96	12	0.49	1170.00	14440.00	28100	20240605	-50.68	10710	20231213	29.41	28100	-50.68	20240605	11060	25.32	20240103	28100	-50.68	20240605	10970	26.34	20231218	3.94	N	004090	500	63 억	700414	N	N	0	N	N
68	20241218	140153	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13820	90	2	0.66	759866020	55329	77.26	13700	13950	13580	17840	9620	13730	13733.61	5.52	0	-2318	14050	13890	13720	13560	13390	13805	13475	63	4110	500	8510	10	1	12694120	1754	11.81	0.96	12	0.44	1170.00	14440.00	28100	20240605	-50.82	10710	20231213	29.04	28100	-50.82	20240605	11060	24.95	20240103	28100	-50.82	20240605	10970	25.98	20231218	3.94	N	004090	500	63 억	700414	N	N	0	N	N
69	20241218	130153	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13730	0	3	0.00	537427370	39265	54.83	13700	13800	13580	17840	9620	13730	13686.95	5.52	0	-11061	14050	13890	13720	13560	13390	13805	13475	63	4110	500	8510	10	1	12694120	1743	11.74	0.95	12	0.31	1170.00	14440.00	28100	20240605	-51.14	10710	20231213	28.20	28100	-51.14	20240605	11060	24.14	20240103	28100	-51.14	20240605	10970	25.16	20231218	3.94	N	004090	500	63 억	700414	N	N	0	N	N
70	20241218	120153	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13730	0	3	0.00	369000980	26988	37.68	13700	13800	13580	17840	9620	13730	13672.31	5.52	0	-4198	14050	13890	13720	13560	13390	13805	13475	63	4110	500	8510	10	1	12694120	1743	11.74	0.95	12	0.21	1170.00	14440.00	28100	20240605	-51.14	10710	20231213	28.20	28100	-51.14	20240605	11060	24.14	20240103	28100	-51.14	20240605	10970	25.16	20231218	3.94	N	004090	500	63 억	700414	N	N	0	N	N
71	20241218	110153	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13630	-100	5	-0.73	296306220	21669	30.26	13700	13800	13580	17840	9620	13730	13673.63	5.52	0	-3978	14050	13890	13720	13560	13390	13805	13475	63	4110	500	8510	10	1	12694120	1730	11.65	0.94	12	0.17	1170.00	14440.00	28100	20240605	-51.49	10710	20231213	27.26	28100	-51.49	20240605	11060	23.24	20240103	28100	-51.49	20240605	10970	24.25	20231218	3.94	N	004090	500	63 억	700414	N	N	0	N	N
72	20241218	100153	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13580	-150	5	-1.09	231758050	16933	23.64	13700	13800	13580	17840	9620	13730	13686.20	5.52	0	-3616	14050	13890	13720	13560	13390	13805	13475	63	4110	500	8510	10	1	12694120	1724	11.61	0.94	12	0.13	1170.00	14440.00	28100	20240605	-51.67	10710	20231213	26.80	28100	-51.67	20240605	11060	22.78	20240103	28100	-51.67	20240605	10970	23.79	20231218	3.94	N	004090	500	63 억	700414	N	N	0	N	N
73	20241218	090154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13770	40	2	0.29	12447050	908	1.27	13700	13770	13700	17840	9620	13730	13701.24	5.52	0	-287	14050	13890	13720	13560	13390	13805	13475	63	4110	500	8510	10	1	12694120	1748	11.77	0.95	12	0.01	1170.00	14440.00	28100	20240605	-51.00	10710	20231213	28.57	28100	-51.00	20240605	11060	24.50	20240103	28100	-51.00	20240605	10970	25.52	20231218	3.94	N	004090	500	63 억	700414	N	N	0	N	N
74	20241217	160152	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13730	-60	5	-0.44	973806250	71095	56.51	13790	13880	13550	17920	9660	13790	13697.25	5.48	0	4266	14330	14060	13850	13580	13370	13955	13475	63	4130	500	8540	10	1	12694120	1743	11.74	0.95	12	0.56	1170.00	14440.00	28100	20240605	-51.14	10710	20231213	28.20	28100	-51.14	20240605	11060	24.14	20240103	28100	-51.14	20240605	10970	25.16	20231218	3.96	N	004090	500	63 억	695749	N	N	0	N	N
75	20241217	150152	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13720	-70	5	-0.51	890204810	65010	51.67	13790	13880	13550	17920	9660	13790	13693.35	5.48	0	4590	14330	14060	13850	13580	13370	13955	13475	63	4130	500	8540	10	1	12694120	1742	11.73	0.95	12	0.51	1170.00	14440.00	28100	20240605	-51.17	10710	20231213	28.10	28100	-51.17	20240605	11060	24.05	20240103	28100	-51.17	20240605	10970	25.07	20231218	3.96	N	004090	500	63 억	695749	N	N	0	N	N
76	20241217	140154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13780	-10	5	-0.07	747502800	54627	43.42	13790	13880	13550	17920	9660	13790	13683.76	5.48	0	7751	14330	14060	13850	13580	13370	13955	13475	63	4130	500	8540	10	1	12694120	1749	11.78	0.95	12	0.43	1170.00	14440.00	28100	20240605	-50.96	10710	20231213	28.66	28100	-50.96	20240605	11060	24.59	20240103	28100	-50.96	20240605	10970	25.62	20231218	3.96	N	004090	500	63 억	695749	N	N	0	N	N
77	20241217	130149	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13620	-170	5	-1.23	482876540	35410	28.14	13790	13790	13550	17920	9660	13790	13636.72	5.48	0	-1791	14330	14060	13850	13580	13370	13955	13475	63	4130	500	8540	10	1	12694120	1729	11.64	0.94	12	0.28	1170.00	14440.00	28100	20240605	-51.53	10710	20231213	27.17	28100	-51.53	20240605	11060	23.15	20240103	28100	-51.53	20240605	10970	24.16	20231218	3.96	N	004090	500	63 억	695749	N	N	0	N	N
78	20241217	120153	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13640	-150	5	-1.09	447467680	32810	26.08	13790	13790	13550	17920	9660	13790	13638.14	5.48	0	-2037	14330	14060	13850	13580	13370	13955	13475	63	4130	500	8540	10	1	12694120	1731	11.66	0.94	12	0.26	1170.00	14440.00	28100	20240605	-51.46	10710	20231213	27.36	28100	-51.46	20240605	11060	23.33	20240103	28100	-51.46	20240605	10970	24.34	20231218	3.96	N	004090	500	63 억	695749	N	N	0	N	N
79	20241217	110152	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13590	-200	5	-1.45	416375300	30527	24.26	13790	13790	13550	17920	9660	13790	13639.57	5.48	0	-3201	14330	14060	13850	13580	13370	13955	13475	63	4130	500	8540	10	1	12694120	1725	11.62	0.94	12	0.24	1170.00	14440.00	28100	20240605	-51.64	10710	20231213	26.89	28100	-51.64	20240605	11060	22.88	20240103	28100	-51.64	20240605	10970	23.88	20231218	3.96	N	004090	500	63 억	695749	N	N	0	N	N
80	20241217	100153	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13640	-150	5	-1.09	323176160	23678	18.82	13790	13790	13550	17920	9660	13790	13648.79	5.48	0	-4755	14330	14060	13850	13580	13370	13955	13475	63	4130	500	8540	10	1	12694120	1731	11.66	0.94	12	0.19	1170.00	14440.00	28100	20240605	-51.46	10710	20231213	27.36	28100	-51.46	20240605	11060	23.33	20240103	28100	-51.46	20240605	10970	24.34	20231218	3.96	N	004090	500	63 억	695749	N	N	0	N	N
81	20241217	090152	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13790	0	3	0.00	34541210	2512	2.00	13790	13790	13660	17920	9660	13790	13750.47	5.48	0	-1442	14330	14060	13850	13580	13370	13955	13475	63	4130	500	8540	10	1	12694120	1751	11.79	0.95	12	0.02	1170.00	14440.00	28100	20240605	-50.93	10710	20231213	28.76	28100	-50.93	20240605	11060	24.68	20240103	28100	-50.93	20240605	10970	25.71	20231218	3.96	N	004090	500	63 억	695749	N	N	0	N	N
82	20241216	160152	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13790	220	2	1.62	1743086870	125475	221.38	13850	14120	13640	17640	9500	13570	13892.35	5.57	0	-11331	13770	13670	13470	13370	13170	13720	13420	63	4070	500	8410	10	1	12694120	1751	11.79	0.95	12	0.99	1170.00	14440.00	28100	20240605	-50.93	10710	20231213	28.76	28100	-50.93	20240605	11060	24.68	20240103	28100	-50.93	20240605	10970	25.71	20231218	3.97	N	004090	500	63 억	707131	N	N	1	N	N
83	20241216	150153	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13800	230	2	1.69	1695573810	122028	215.30	13850	14120	13640	17640	9500	13570	13894.96	5.57	0	-11311	13770	13670	13470	13370	13170	13720	13420	63	4070	500	8410	10	1	12694120	1752	11.79	0.96	12	0.96	1170.00	14440.00	28100	20240605	-50.89	10710	20231213	28.85	28100	-50.89	20240605	11060	24.77	20240103	28100	-50.89	20240605	10970	25.80	20231218	3.97	N	004090	500	63 억	707131	N	N	1	N	N
84	20241216	140152	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13780	210	2	1.55	1627591000	117094	206.60	13850	14120	13640	17640	9500	13570	13899.87	5.57	0	-10149	13770	13670	13470	13370	13170	13720	13420	63	4070	500	8410	10	1	12694120	1749	11.78	0.95	12	0.92	1170.00	14440.00	28100	20240605	-50.96	10710	20231213	28.66	28100	-50.96	20240605	11060	24.59	20240103	28100	-50.96	20240605	10970	25.62	20231218	3.97	N	004090	500	63 억	707131	N	N	1	N	N
85	20241216	130153	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13790	220	2	1.62	1549573080	111418	196.58	13850	14120	13640	17640	9500	13570	13907.74	5.57	0	-9836	13770	13670	13470	13370	13170	13720	13420	63	4070	500	8410	10	1	12694120	1751	11.79	0.95	12	0.88	1170.00	14440.00	28100	20240605	-50.93	10710	20231213	28.76	28100	-50.93	20240605	11060	24.68	20240103	28100	-50.93	20240605	10970	25.71	20231218	3.97	N	004090	500	63 억	707131	N	N	1	N	N
86	20241216	120153	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13840	270	2	1.99	1479477080	106342	187.62	13850	14120	13640	17640	9500	13570	13912.44	5.57	0	-7417	13770	13670	13470	13370	13170	13720	13420	63	4070	500	8410	10	1	12694120	1757	11.83	0.96	12	0.84	1170.00	14440.00	28100	20240605	-50.75	10710	20231213	29.23	28100	-50.75	20240605	11060	25.14	20240103	28100	-50.75	20240605	10970	26.16	20231218	3.97	N	004090	500	63 억	707131	N	N	1	N	N
87	20241216	110152	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13850	280	2	2.06	1281377210	92038	162.39	13850	14120	13640	17640	9500	13570	13922.26	5.57	0	370	13770	13670	13470	13370	13170	13720	13420	63	4070	500	8410	10	1	12694120	1758	11.84	0.96	12	0.73	1170.00	14440.00	28100	20240605	-50.71	10710	20231213	29.32	28100	-50.71	20240605	11060	25.23	20240103	28100	-50.71	20240605	10970	26.25	20231218	3.97	N	004090	500	63 억	707131	N	N	1	N	N
88	20241216	100152	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13940	370	2	2.73	1080735580	77581	136.88	13850	14120	13640	17640	9500	13570	13930.42	5.57	0	6645	13770	13670	13470	13370	13170	13720	13420	63	4070	500	8410	10	1	12694120	1770	11.91	0.97	12	0.61	1170.00	14440.00	28100	20240605	-50.39	10710	20231213	30.16	28100	-50.39	20240605	11060	26.04	20240103	28100	-50.39	20240605	10970	27.07	20231218	3.97	N	004090	500	63 억	707131	N	N	1	N	N
89	20241216	090152	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13900	330	2	2.43	261039370	18911	33.37	13850	13920	13640	17640	9500	13570	13803.57	5.57	0	9032	13770	13670	13470	13370	13170	13720	13420	63	4070	500	8410	10	1	12694120	1764	11.88	0.96	12	0.15	1170.00	14440.00	28100	20240605	-50.53	10710	20231213	29.79	28100	-50.53	20240605	11060	25.68	20240103	28100	-50.53	20240605	10970	26.71	20231218	3.97	N	004090	500	63 억	707131	N	N	1	N	N
90	20241213	160147	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13570	130	2	0.97	745662550	55352	75.59	13450	13570	13270	17470	9410	13440	13471.36	5.45	0	13965	13646	13542	13386	13282	13126	13595	13335	63	4030	500	8330	10	1	12694120	1723	11.60	0.94	12	0.44	1170.00	14440.00	28100	20240605	-51.71	10710	20231213	26.70	28100	-51.71	20240605	11060	22.69	20240103	28100	-51.71	20240605	10710	26.70	20231213	3.99	N	004090	500	63 억	692313	N	N	1	N	N
91	20241213	150152	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13560	120	2	0.89	635494800	47220	64.48	13450	13560	13270	17470	9410	13440	13458.24	5.45	0	13741	13646	13542	13386	13282	13126	13595	13335	63	4030	500	8330	10	1	12694120	1721	11.59	0.94	12	0.37	1170.00	14440.00	28100	20240605	-51.74	10710	20231213	26.61	28100	-51.74	20240605	11060	22.60	20240103	28100	-51.74	20240605	10710	26.61	20231213	3.99	N	004090	500	63 억	692313	N	N	4	N	N
92	20241213	140153	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13520	80	2	0.60	524364720	39008	53.27	13450	13540	13270	17470	9410	13440	13442.50	5.45	0	10427	13646	13542	13386	13282	13126	13595	13335	63	4030	500	8330	10	1	12694120	1716	11.56	0.94	12	0.31	1170.00	14440.00	28100	20240605	-51.89	10710	20231213	26.24	28100	-51.89	20240605	11060	22.24	20240103	28100	-51.89	20240605	10710	26.24	20231213	3.99	N	004090	500	63 억	692313	N	N	4	N	N
93	20241213	130153	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13520	80	2	0.60	445888180	33202	45.34	13450	13520	13270	17470	9410	13440	13429.50	5.45	0	8102	13646	13542	13386	13282	13126	13595	13335	63	4030	500	8330	10	1	12694120	1716	11.56	0.94	12	0.26	1170.00	14440.00	28100	20240605	-51.89	10710	20231213	26.24	28100	-51.89	20240605	11060	22.24	20240103	28100	-51.89	20240605	10710	26.24	20231213	3.99	N	004090	500	63 억	692313	N	N	4	N	N
94	20241213	120153	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13500	60	2	0.45	377857110	28158	38.45	13450	13510	13270	17470	9410	13440	13419.05	5.45	0	6739	13646	13542	13386	13282	13126	13595	13335	63	4030	500	8330	10	1	12694120	1714	11.54	0.93	12	0.22	1170.00	14440.00	28100	20240605	-51.96	10710	20231213	26.05	28100	-51.96	20240605	11060	22.06	20240103	28100	-51.96	20240605	10710	26.05	20231213	3.99	N	004090	500	63 억	692313	N	N	4	N	N
95	20241213	110152	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13400	-40	5	-0.30	270232240	20159	27.53	13450	13490	13270	17470	9410	13440	13404.74	5.45	0	4031	13646	13542	13386	13282	13126	13595	13335	63	4030	500	8330	10	1	12694120	1701	11.45	0.93	12	0.16	1170.00	14440.00	28100	20240605	-52.31	10710	20231213	25.12	28100	-52.31	20240605	11060	21.16	20240103	28100	-52.31	20240605	10710	25.12	20231213	3.99	N	004090	500	63 억	692313	N	N	4	N	N
96	20241213	100152	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13410	-30	5	-0.22	184997280	13798	18.84	13450	13490	13270	17470	9410	13440	13407.14	5.45	0	2272	13646	13542	13386	13282	13126	13595	13335	63	4030	500	8330	10	1	12694120	1702	11.46	0.93	12	0.11	1170.00	14440.00	28100	20240605	-52.28	10710	20231213	25.21	28100	-52.28	20240605	11060	21.25	20240103	28100	-52.28	20240605	10710	25.21	20231213	3.99	N	004090	500	63 억	692313	N	N	4	N	N
97	20241213	090152	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13270	-170	5	-1.26	22620630	1685	2.30	13450	13450	13270	17470	9410	13440	13422.99	5.45	0	-161	13646	13542	13386	13282	13126	13595	13335	63	4030	500	8330	10	1	12694120	1685	11.34	0.92	12	0.01	1170.00	14440.00	28100	20240605	-52.78	10710	20231213	23.90	28100	-52.78	20240605	11060	19.98	20240103	28100	-52.78	20240605	10710	23.90	20231213	3.99	N	004090	500	63 억	692313	N	N	4	N	N
98	20241212	160152	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13440	90	2	0.67	974105420	72900	75.13	13400	13490	13230	17350	9350	13350	13362.21	5.39	0	7633	13776	13562	13256	13042	12736	13670	13150	63	4000	500	8270	10	1	12694120	1706	11.49	0.93	12	0.57	1170.00	14440.00	28100	20240605	-52.17	10710	20231213	25.49	28100	-52.17	20240605	11060	21.52	20240103	28100	-52.17	20240605	10710	25.49	20231213	4.09	N	004090	500	63 억	684823	N	N	4	N	N
99	20241212	150152	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13440	90	2	0.67	884028480	66206	68.23	13400	13490	13230	17350	9350	13350	13352.70	5.39	0	2926	13776	13562	13256	13042	12736	13670	13150	63	4000	500	8270	10	1	12694120	1706	11.49	0.93	12	0.52	1170.00	14440.00	28100	20240605	-52.17	10710	20231213	25.49	28100	-52.17	20240605	11060	21.52	20240103	28100	-52.17	20240605	10710	25.49	20231213	4.09	N	004090	500	63 억	684823	N	N	0	N	N
100	20241212	140152	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13370	20	2	0.15	825529090	61842	63.73	13400	13490	13230	17350	9350	13350	13349.00	5.39	0	3184	13776	13562	13256	13042	12736	13670	13150	63	4000	500	8270	10	1	12694120	1697	11.43	0.93	12	0.49	1170.00	14440.00	28100	20240605	-52.42	10710	20231213	24.84	28100	-52.42	20240605	11060	20.89	20240103	28100	-52.42	20240605	10710	24.84	20231213	4.09	N	004090	500	63 억	684823	N	N	0	N	N
101	20241212	130152	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13330	-20	5	-0.15	712212180	53350	54.98	13400	13490	13230	17350	9350	13350	13349.81	5.39	0	1441	13776	13562	13256	13042	12736	13670	13150	63	4000	500	8270	10	1	12694120	1692	11.39	0.92	12	0.42	1170.00	14440.00	28100	20240605	-52.56	10710	20231213	24.46	28100	-52.56	20240605	11060	20.52	20240103	28100	-52.56	20240605	10710	24.46	20231213	4.09	N	004090	500	63 억	684823	N	N	0	N	N
102	20241212	120150	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13400	50	2	0.37	586456590	43898	45.24	13400	13490	13230	17350	9350	13350	13359.54	5.39	0	1291	13776	13562	13256	13042	12736	13670	13150	63	4000	500	8270	10	1	12694120	1701	11.45	0.93	12	0.35	1170.00	14440.00	28100	20240605	-52.31	10710	20231213	25.12	28100	-52.31	20240605	11060	21.16	20240103	28100	-52.31	20240605	10710	25.12	20231213	4.09	N	004090	500	63 억	684823	N	N	0	N	N
103	20241212	110151	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13340	-10	5	-0.07	485854140	36362	37.47	13400	13490	13230	17350	9350	13350	13361.60	5.39	0	1835	13776	13562	13256	13042	12736	13670	13150	63	4000	500	8270	10	1	12694120	1693	11.40	0.92	12	0.29	1170.00	14440.00	28100	20240605	-52.53	10710	20231213	24.56	28100	-52.53	20240605	11060	20.61	20240103	28100	-52.53	20240605	10710	24.56	20231213	4.09	N	004090	500	63 억	684823	N	N	0	N	N
104	20241212	100151	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13380	30	2	0.22	389351430	29130	30.02	13400	13490	13230	17350	9350	13350	13366.02	5.39	0	2013	13776	13562	13256	13042	12736	13670	13150	63	4000	500	8270	10	1	12694120	1698	11.44	0.93	12	0.23	1170.00	14440.00	28100	20240605	-52.38	10710	20231213	24.93	28100	-52.38	20240605	11060	20.98	20240103	28100	-52.38	20240605	10710	24.93	20231213	4.09	N	004090	500	63 억	684823	N	N	0	N	N
105	20241212	090152	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13450	100	2	0.75	21399200	1596	1.64	13400	13450	13400	17350	9350	13350	13409.70	5.39	0	67	13776	13562	13256	13042	12736	13670	13150	63	4000	500	8270	10	1	12694120	1707	11.50	0.93	12	0.01	1170.00	14440.00	28100	20240605	-52.14	10710	20231213	25.58	28100	-52.14	20240605	11060	21.61	20240103	28100	-52.14	20240605	10710	25.58	20231213	4.09	N	004090	500	63 억	684823	N	N	0	N	N
106	20241211	160151	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13350	370	2	2.85	1268639630	95457	68.99	13000	13470	12950	16870	9090	12980	13290.01	5.33	0	8282	13500	13240	12720	12460	11940	13370	12590	63	3890	500	8040	10	1	12694120	1695	11.41	0.92	12	0.75	1170.00	14440.00	28100	20240605	-52.49	10710	20231213	24.65	28100	-52.49	20240605	11060	20.71	20240103	28100	-52.49	20240605	10710	24.65	20231213	4.27	N	004090	500	63 억	676905	N	N	0	N	N
107	20241211	150139	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13280	300	2	2.31	1108497700	83446	60.31	13000	13470	12950	16870	9090	12980	13284.01	5.33	0	6379	13500	13240	12720	12460	11940	13370	12590	63	3890	500	8040	10	1	12694120	1686	11.35	0.92	12	0.66	1170.00	14440.00	28100	20240605	-52.74	10710	20231213	24.00	28100	-52.74	20240605	11060	20.07	20240103	28100	-52.74	20240605	10710	24.00	20231213	4.27	N	004090	500	63 억	676905	N	N	0	N	N
108	20241211	140151	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13260	280	2	2.16	1061014230	79867	57.72	13000	13470	12950	16870	9090	12980	13284.76	5.33	0	4495	13500	13240	12720	12460	11940	13370	12590	63	3890	500	8040	10	1	12694120	1683	11.33	0.92	12	0.63	1170.00	14440.00	28100	20240605	-52.81	10710	20231213	23.81	28100	-52.81	20240605	11060	19.89	20240103	28100	-52.81	20240605	10710	23.81	20231213	4.27	N	004090	500	63 억	676905	N	N	0	N	N
109	20241211	130152	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13240	260	2	2.00	976787750	73503	53.12	13000	13470	12950	16870	9090	12980	13289.09	5.33	0	4252	13500	13240	12720	12460	11940	13370	12590	63	3890	500	8040	10	1	12694120	1681	11.32	0.92	12	0.58	1170.00	14440.00	28100	20240605	-52.88	10710	20231213	23.62	28100	-52.88	20240605	11060	19.71	20240103	28100	-52.88	20240605	10710	23.62	20231213	4.27	N	004090	500	63 억	676905	N	N	0	N	N
110	20241211	120151	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13270	290	2	2.23	804617510	60542	43.76	13000	13470	12950	16870	9090	12980	13290.24	5.33	0	5403	13500	13240	12720	12460	11940	13370	12590	63	3890	500	8040	10	1	12694120	1685	11.34	0.92	12	0.48	1170.00	14440.00	28100	20240605	-52.78	10710	20231213	23.90	28100	-52.78	20240605	11060	19.98	20240103	28100	-52.78	20240605	10710	23.90	20231213	4.27	N	004090	500	63 억	676905	N	N	0	N	N
111	20241211	110152	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13280	300	2	2.31	719894030	54166	39.15	13000	13470	12950	16870	9090	12980	13290.51	5.33	0	6343	13500	13240	12720	12460	11940	13370	12590	63	3890	500	8040	10	1	12694120	1686	11.35	0.92	12	0.43	1170.00	14440.00	28100	20240605	-52.74	10710	20231213	24.00	28100	-52.74	20240605	11060	20.07	20240103	28100	-52.74	20240605	10710	24.00	20231213	4.27	N	004090	500	63 억	676905	N	N	0	N	N
112	20241211	100151	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13330	350	2	2.70	540707820	40695	29.41	13000	13470	12950	16870	9090	12980	13286.84	5.33	0	8597	13500	13240	12720	12460	11940	13370	12590	63	3890	500	8040	10	1	12694120	1692	11.39	0.92	12	0.32	1170.00	14440.00	28100	20240605	-52.56	10710	20231213	24.46	28100	-52.56	20240605	11060	20.52	20240103	28100	-52.56	20240605	10710	24.46	20231213	4.27	N	004090	500	63 억	676905	N	N	0	N	N
113	20241211	090152	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	12970	-10	5	-0.08	47638320	3669	2.65	13000	13000	12950	16870	9090	12980	12984.01	5.33	0	-541	13500	13240	12720	12460	11940	13370	12590	63	3890	500	8040	10	1	12694120	1646	11.09	0.90	12	0.03	1170.00	14440.00	28100	20240605	-53.84	10710	20231213	21.10	28100	-53.84	20240605	11060	17.27	20240103	28100	-53.84	20240605	10710	21.10	20231213	4.27	N	004090	500	63 억	676905	N	N	0	N	N
114	20241210	160152	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	12980	720	2	5.87	1754601280	137650	63.78	12200	12980	12200	15930	8590	12260	12746.89	4.90	0	55046	13260	12760	12500	12000	11740	12630	11870	63	3670	500	7600	10	1	12694120	1648	11.09	0.90	12	1.08	1170.00	14440.00	28100	20240605	-53.81	10710	20231213	21.20	28100	-53.81	20240605	11060	17.36	20240103	28100	-53.81	20240605	10710	21.20	20231213	4.43	N	004090	500	63 억	621774	N	N	0	N	N
115	20241210	150151	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	12900	640	2	5.22	1640219920	128816	59.69	12200	12930	12200	15930	8590	12260	12733.14	4.90	0	51323	13260	12760	12500	12000	11740	12630	11870	63	3670	500	7600	10	1	12694120	1638	11.03	0.89	12	1.01	1170.00	14440.00	28100	20240605	-54.09	10710	20231213	20.45	28100	-54.09	20240605	11060	16.64	20240103	28100	-54.09	20240605	10710	20.45	20231213	4.43	N	004090	500	63 억	621774	N	N	0	N	N
116	20241210	140151	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	12850	590	2	4.81	1499960480	117939	54.65	12200	12930	12200	15930	8590	12260	12718.20	4.90	0	45392	13260	12760	12500	12000	11740	12630	11870	63	3670	500	7600	10	1	12694120	1631	10.98	0.89	12	0.93	1170.00	14440.00	28100	20240605	-54.27	10710	20231213	19.98	28100	-54.27	20240605	11060	16.18	20240103	28100	-54.27	20240605	10710	19.98	20231213	4.43	N	004090	500	63 억	621774	N	N	0	N	N
117	20241210	130151	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	12840	580	2	4.73	1414053650	111252	51.55	12200	12930	12200	15930	8590	12260	12710.47	4.90	0	42515	13260	12760	12500	12000	11740	12630	11870	63	3670	500	7600	10	1	12694120	1630	10.97	0.89	12	0.88	1170.00	14440.00	28100	20240605	-54.31	10710	20231213	19.89	28100	-54.31	20240605	11060	16.09	20240103	28100	-54.31	20240605	10710	19.89	20231213	4.43	N	004090	500	63 억	621774	N	N	0	N	N
118	20241210	120151	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	12820	560	2	4.57	1311004390	103197	47.82	12200	12930	12200	15930	8590	12260	12704.01	4.90	0	39424	13260	12760	12500	12000	11740	12630	11870	63	3670	500	7600	10	1	12694120	1627	10.96	0.89	12	0.81	1170.00	14440.00	28100	20240605	-54.38	10710	20231213	19.70	28100	-54.38	20240605	11060	15.91	20240103	28100	-54.38	20240605	10710	19.70	20231213	4.43	N	004090	500	63 억	621774	N	N	0	N	N
119	20241210	110151	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	12840	580	2	4.73	1156903500	91224	42.27	12200	12880	12200	15930	8590	12260	12682.12	4.90	0	38857	13260	12760	12500	12000	11740	12630	11870	63	3670	500	7600	10	1	12694120	1630	10.97	0.89	12	0.72	1170.00	14440.00	28100	20240605	-54.31	10710	20231213	19.89	28100	-54.31	20240605	11060	16.09	20240103	28100	-54.31	20240605	10710	19.89	20231213	4.43	N	004090	500	63 억	621774	N	N	0	N	N
120	20241210	100151	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	12820	560	2	4.57	923160530	72955	33.81	12200	12860	12200	15930	8590	12260	12653.97	4.90	0	33795	13260	12760	12500	12000	11740	12630	11870	63	3670	500	7600	10	1	12694120	1627	10.96	0.89	12	0.57	1170.00	14440.00	28100	20240605	-54.38	10710	20231213	19.70	28100	-54.38	20240605	11060	15.91	20240103	28100	-54.38	20240605	10710	19.70	20231213	4.43	N	004090	500	63 억	621774	N	N	0	N	N
121	20241210	090152	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	12600	340	2	2.77	139064740	11308	5.24	12200	12600	12200	15930	8590	12260	12297.99	4.90	0	6064	13260	12760	12500	12000	11740	12630	11870	63	3670	500	7600	10	1	12694120	1599	10.77	0.87	12	0.09	1170.00	14440.00	28100	20240605	-55.16	10710	20231213	17.65	28100	-55.16	20240605	11060	13.92	20240103	28100	-55.16	20240605	10710	17.65	20231213	4.43	N	004090	500	63 억	621774	N	N	0	N	N
122	20241209	160150	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	12260	-830	5	-6.34	2644900290	213297	128.51	12500	13000	12240	17010	9170	13090	12400.77	4.26	0	80285	13756	13422	13096	12762	12436	13260	12600	63	3920	500	8110	10	1	12694120	1556	10.48	0.85	12	1.68	1170.00	14440.00	28100	20240605	-56.37	10710	20231213	14.47	28100	-56.37	20240605	11060	10.85	20240103	28100	-56.37	20240605	10710	14.47	20231213	4.61	N	004090	500	63 억	540786	N	N	0	N	N
123	20241209	150151	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	12290	-800	5	-6.11	2393689460	192845	116.19	12500	13000	12240	17010	9170	13090	12412.47	4.26	0	70449	13756	13422	13096	12762	12436	13260	12600	63	3920	500	8110	10	1	12694120	1560	10.50	0.85	12	1.52	1170.00	14440.00	28100	20240605	-56.26	10710	20231213	14.75	28100	-56.26	20240605	11060	11.12	20240103	28100	-56.26	20240605	10710	14.75	20231213	4.61	N	004090	500	63 억	540786	N	N	0	N	N
124	20241209	140151	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	12370	-720	5	-5.50	2059196320	165669	99.82	12500	13000	12240	17010	9170	13090	12429.54	4.26	0	56972	13756	13422	13096	12762	12436	13260	12600	63	3920	500	8110	10	1	12694120	1570	10.57	0.86	12	1.31	1170.00	14440.00	28100	20240605	-55.98	10710	20231213	15.50	28100	-55.98	20240605	11060	11.84	20240103	28100	-55.98	20240605	10710	15.50	20231213	4.61	N	004090	500	63 억	540786	N	N	0	N	N
125	20241209	130152	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	12370	-720	5	-5.50	1687603060	135570	81.68	12500	13000	12240	17010	9170	13090	12448.16	4.26	0	41477	13756	13422	13096	12762	12436	13260	12600	63	3920	500	8110	10	1	12694120	1570	10.57	0.86	12	1.07	1170.00	14440.00	28100	20240605	-55.98	10710	20231213	15.50	28100	-55.98	20240605	11060	11.84	20240103	28100	-55.98	20240605	10710	15.50	20231213	4.61	N	004090	500	63 억	540786	N	N	0	N	N
126	20241209	120151	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	12450	-640	5	-4.89	1525272690	122490	73.80	12500	13000	12240	17010	9170	13090	12452.17	4.26	0	37384	13756	13422	13096	12762	12436	13260	12600	63	3920	500	8110	10	1	12694120	1580	10.64	0.86	12	0.96	1170.00	14440.00	28100	20240605	-55.69	10710	20231213	16.25	28100	-55.69	20240605	11060	12.57	20240103	28100	-55.69	20240605	10710	16.25	20231213	4.61	N	004090	500	63 억	540786	N	N	0	N	N
127	20241209	110152	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	12470	-620	5	-4.74	1322022210	106161	63.96	12500	13000	12240	17010	9170	13090	12452.93	4.26	0	27129	13756	13422	13096	12762	12436	13260	12600	63	3920	500	8110	10	1	12694120	1583	10.66	0.86	12	0.84	1170.00	14440.00	28100	20240605	-55.62	10710	20231213	16.43	28100	-55.62	20240605	11060	12.75	20240103	28100	-55.62	20240605	10710	16.43	20231213	4.61	N	004090	500	63 억	540786	N	N	0	N	N
128	20241209	100151	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	12490	-600	5	-4.58	1024589150	82261	49.56	12500	13000	12240	17010	9170	13090	12455.27	4.26	0	18087	13756	13422	13096	12762	12436	13260	12600	63	3920	500	8110	10	1	12694120	1585	10.68	0.86	12	0.65	1170.00	14440.00	28100	20240605	-55.55	10710	20231213	16.62	28100	-55.55	20240605	11060	12.93	20240103	28100	-55.55	20240605	10710	16.62	20231213	4.61	N	004090	500	63 억	540786	N	N	0	N	N
129	20241209	090151	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	12740	-350	5	-2.67	125305440	9953	6.00	12500	13000	12500	17010	9170	13090	12589.21	4.26	0	-2	13756	13422	13096	12762	12436	13260	12600	63	3920	500	8110	10	1	12694120	1617	10.89	0.88	12	0.08	1170.00	14440.00	28100	20240605	-54.66	10710	20231213	18.95	28100	-54.66	20240605	11060	15.19	20240103	28100	-54.66	20240605	10710	18.95	20231213	4.61	N	004090	500	63 억	540786	N	N	0	N	N
130	20241206	160150	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13090	-340	5	-2.53	2148099210	164705	136.34	13150	13430	12770	17450	9410	13430	13042.07	3.77	0	59365	13956	13692	13486	13222	13016	13590	13120	63	4020	500	8320	10	1	12694120	1662	11.19	0.91	12	1.30	1170.00	14440.00	28100	20240605	-53.42	10710	20231213	22.22	28100	-53.42	20240605	11060	18.35	20240103	28100	-53.42	20240605	10710	22.22	20231213	4.69	N	004090	500	63 억	478793	N	N	0	N	N
131	20241206	150150	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13140	-290	5	-2.16	2094414530	160606	132.95	13150	13430	12770	17450	9410	13430	13040.70	3.77	0	60364	13956	13692	13486	13222	13016	13590	13120	63	4020	500	8320	10	1	12694120	1668	11.23	0.91	12	1.27	1170.00	14440.00	28100	20240605	-53.24	10710	20231213	22.69	28100	-53.24	20240605	11060	18.81	20240103	28100	-53.24	20240605	10710	22.69	20231213	4.69	N	004090	500	63 억	478793	N	N	0	N	N
132	20241206	140150	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	12980	-450	5	-3.35	1933241200	148259	122.73	13150	13430	12770	17450	9410	13430	13039.62	3.77	0	56012	13956	13692	13486	13222	13016	13590	13120	63	4020	500	8320	10	1	12694120	1648	11.09	0.90	12	1.17	1170.00	14440.00	28100	20240605	-53.81	10710	20231213	21.20	28100	-53.81	20240605	11060	17.36	20240103	28100	-53.81	20240605	10710	21.20	20231213	4.69	N	004090	500	63 억	478793	N	N	0	N	N
133	20241206	130150	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	12930	-500	5	-3.72	1758932480	134797	111.59	13150	13430	12770	17450	9410	13430	13048.75	3.77	0	50283	13956	13692	13486	13222	13016	13590	13120	63	4020	500	8320	10	1	12694120	1641	11.05	0.90	12	1.06	1170.00	14440.00	28100	20240605	-53.99	10710	20231213	20.73	28100	-53.99	20240605	11060	16.91	20240103	28100	-53.99	20240605	10710	20.73	20231213	4.69	N	004090	500	63 억	478793	N	N	0	N	N
134	20241206	120150	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	12890	-540	5	-4.02	1613071100	123524	102.25	13150	13430	12770	17450	9410	13430	13058.77	3.77	0	45570	13956	13692	13486	13222	13016	13590	13120	63	4020	500	8320	10	1	12694120	1636	11.02	0.89	12	0.97	1170.00	14440.00	28100	20240605	-54.13	10710	20231213	20.35	28100	-54.13	20240605	11060	16.55	20240103	28100	-54.13	20240605	10710	20.35	20231213	4.69	N	004090	500	63 억	478793	N	N	0	N	N
135	20241206	110151	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	12860	-570	5	-4.24	1304351310	99676	82.51	13150	13430	12770	17450	9410	13430	13085.91	3.77	0	28239	13956	13692	13486	13222	13016	13590	13120	63	4020	500	8320	10	1	12694120	1632	10.99	0.89	12	0.79	1170.00	14440.00	28100	20240605	-54.23	10710	20231213	20.07	28100	-54.23	20240605	11060	16.27	20240103	28100	-54.23	20240605	10710	20.07	20231213	4.69	N	004090	500	63 억	478793	N	N	0	N	N
136	20241206	100149	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13190	-240	5	-1.79	667084710	50505	41.81	13150	13430	13140	17450	9410	13430	13208.29	3.77	0	11781	13956	13692	13486	13222	13016	13590	13120	63	4020	500	8320	10	1	12694120	1674	11.27	0.91	12	0.40	1170.00	14440.00	28100	20240605	-53.06	10710	20231213	23.16	28100	-53.06	20240605	11060	19.26	20240103	28100	-53.06	20240605	10710	23.16	20231213	4.69	N	004090	500	63 억	478793	N	N	0	N	N
137	20241206	090150	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13300	-130	5	-0.97	78918040	5969	4.94	13150	13430	13150	17450	9410	13430	13221.32	3.77	0	2952	13956	13692	13486	13222	13016	13590	13120	63	4020	500	8320	10	1	12694120	1688	11.37	0.92	12	0.05	1170.00	14440.00	28100	20240605	-52.67	10710	20231213	24.18	28100	-52.67	20240605	11060	20.25	20240103	28100	-52.67	20240605	10710	24.18	20231213	4.69	N	004090	500	63 억	478793	N	N	0	N	N
138	20241205	160148	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13430	-260	5	-1.90	1546394350	114669	50.71	13680	13750	13280	17790	9590	13690	13486.07	3.53	0	27609	14703	14196	13873	13366	13043	14035	13205	63	4100	500	8480	10	1	12694120	1705	11.48	0.93	12	0.90	1170.00	14440.00	28100	20240605	-52.21	10710	20231213	25.40	28100	-52.21	20240605	11060	21.43	20240103	28100	-52.21	20240605	10710	25.40	20231213	4.76	N	004090	500	63 억	448362	N	N	0	N	N
139	20241205	150149	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13500	-190	5	-1.39	1401921180	103935	45.96	13680	13750	13280	17790	9590	13690	13488.42	3.53	0	22266	14703	14196	13873	13366	13043	14035	13205	63	4100	500	8480	10	1	12694120	1714	11.54	0.93	12	0.82	1170.00	14440.00	28100	20240605	-51.96	10710	20231213	26.05	28100	-51.96	20240605	11060	22.06	20240103	28100	-51.96	20240605	10710	26.05	20231213	4.76	N	004090	500	63 억	448362	N	N	0	N	N
140	20241205	140148	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13630	-60	5	-0.44	1223445510	90758	40.14	13680	13750	13280	17790	9590	13690	13480.28	3.53	0	19395	14703	14196	13873	13366	13043	14035	13205	63	4100	500	8480	10	1	12694120	1730	11.65	0.94	12	0.71	1170.00	14440.00	28100	20240605	-51.49	10710	20231213	27.26	28100	-51.49	20240605	11060	23.24	20240103	28100	-51.49	20240605	10710	27.26	20231213	4.76	N	004090	500	63 억	448362	N	N	0	N	N
141	20241205	130149	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13550	-140	5	-1.02	1105466700	82082	36.30	13680	13750	13280	17790	9590	13690	13467.81	3.53	0	17477	14703	14196	13873	13366	13043	14035	13205	63	4100	500	8480	10	1	12694120	1720	11.58	0.94	12	0.65	1170.00	14440.00	28100	20240605	-51.78	10710	20231213	26.52	28100	-51.78	20240605	11060	22.51	20240103	28100	-51.78	20240605	10710	26.52	20231213	4.76	N	004090	500	63 억	448362	N	N	0	N	N
142	20241205	120149	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13550	-140	5	-1.02	961078650	71421	31.58	13680	13750	13280	17790	9590	13690	13456.49	3.53	0	11245	14703	14196	13873	13366	13043	14035	13205	63	4100	500	8480	10	1	12694120	1720	11.58	0.94	12	0.56	1170.00	14440.00	28100	20240605	-51.78	10710	20231213	26.52	28100	-51.78	20240605	11060	22.51	20240103	28100	-51.78	20240605	10710	26.52	20231213	4.76	N	004090	500	63 억	448362	N	N	0	N	N
143	20241205	110149	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13620	-70	5	-0.51	861640630	64105	28.35	13680	13750	13280	17790	9590	13690	13441.04	3.53	0	9491	14703	14196	13873	13366	13043	14035	13205	63	4100	500	8480	10	1	12694120	1729	11.64	0.94	12	0.50	1170.00	14440.00	28100	20240605	-51.53	10710	20231213	27.17	28100	-51.53	20240605	11060	23.15	20240103	28100	-51.53	20240605	10710	27.17	20231213	4.76	N	004090	500	63 억	448362	N	N	0	N	N
144	20241205	100148	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13460	-230	5	-1.68	632197360	47125	20.84	13680	13750	13280	17790	9590	13690	13415.27	3.53	0	2780	14703	14196	13873	13366	13043	14035	13205	63	4100	500	8480	10	1	12694120	1709	11.50	0.93	12	0.37	1170.00	14440.00	28100	20240605	-52.10	10710	20231213	25.68	28100	-52.10	20240605	11060	21.70	20240103	28100	-52.10	20240605	10710	25.68	20231213	4.76	N	004090	500	63 억	448362	N	N	0	N	N
145	20241205	090148	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13650	-40	5	-0.29	30941870	2261	1.00	13680	13750	13650	17790	9590	13690	13685.02	3.53	0	1018	14703	14196	13873	13366	13043	14035	13205	63	4100	500	8480	10	1	12694120	1733	11.67	0.95	12	0.02	1170.00	14440.00	28100	20240605	-51.42	10710	20231213	27.45	28100	-51.42	20240605	11060	23.42	20240103	28100	-51.42	20240605	10710	27.45	20231213	4.76	N	004090	500	63 억	448362	N	N	0	N	N
146	20241204	160147	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13690	-810	5	-5.59	3087183060	223113	279.69	14110	14380	13550	18850	10150	14500	13833.99	3.51	0	3327	14813	14656	14363	14206	13913	14735	14285	63	4350	500	8990	10	1	12694120	1738	11.70	0.95	12	1.76	1170.00	14440.00	28100	20240605	-51.28	10710	20231213	27.82	28100	-51.28	20240605	11060	23.78	20240103	28100	-51.28	20240605	10710	27.82	20231213	4.93	N	004090	500	63 억	445940	N	N	1	N	N
147	20241204	150148	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13670	-830	5	-5.72	2981170920	215349	269.96	14110	14380	13550	18850	10150	14500	13840.13	3.51	0	2505	14813	14656	14363	14206	13913	14735	14285	63	4350	500	8990	10	1	12694120	1735	11.68	0.95	12	1.70	1170.00	14440.00	28100	20240605	-51.35	10710	20231213	27.64	28100	-51.35	20240605	11060	23.60	20240103	28100	-51.35	20240605	10710	27.64	20231213	4.93	N	004090	500	63 억	445940	N	N	1	N	N
148	20241204	140147	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13710	-790	5	-5.45	2725586260	196617	246.47	14110	14380	13550	18850	10150	14500	13858.89	3.51	0	3393	14813	14656	14363	14206	13913	14735	14285	63	4350	500	8990	10	1	12694120	1740	11.72	0.95	12	1.55	1170.00	14440.00	28100	20240605	-51.21	10710	20231213	28.01	28100	-51.21	20240605	11060	23.96	20240103	28100	-51.21	20240605	10710	28.01	20231213	4.93	N	004090	500	63 억	445940	N	N	1	N	N
149	20241204	130148	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13730	-770	5	-5.31	2571278220	185367	232.37	14110	14380	13550	18850	10150	14500	13867.60	3.51	0	2489	14813	14656	14363	14206	13913	14735	14285	63	4350	500	8990	10	1	12694120	1743	11.74	0.95	12	1.46	1170.00	14440.00	28100	20240605	-51.14	10710	20231213	28.20	28100	-51.14	20240605	11060	24.14	20240103	28100	-51.14	20240605	10710	28.20	20231213	4.93	N	004090	500	63 억	445940	N	N	1	N	N
150	20241204	120147	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13670	-830	5	-5.72	2395052790	172477	216.21	14110	14380	13550	18850	10150	14500	13882.34	3.51	0	-1498	14813	14656	14363	14206	13913	14735	14285	63	4350	500	8990	10	1	12694120	1735	11.68	0.95	12	1.36	1170.00	14440.00	28100	20240605	-51.35	10710	20231213	27.64	28100	-51.35	20240605	11060	23.60	20240103	28100	-51.35	20240605	10710	27.64	20231213	4.93	N	004090	500	63 억	445940	N	N	1	N	N
151	20241204	110145	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13690	-810	5	-5.59	1858754620	133111	166.86	14110	14380	13670	18850	10150	14500	13959.56	3.51	0	-9792	14813	14656	14363	14206	13913	14735	14285	63	4350	500	8990	10	1	12694120	1738	11.70	0.95	12	1.05	1170.00	14440.00	28100	20240605	-51.28	10710	20231213	27.82	28100	-51.28	20240605	11060	23.78	20240103	28100	-51.28	20240605	10710	27.82	20231213	4.93	N	004090	500	63 억	445940	N	N	1	N	N
152	20241204	100146	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13870	-630	5	-4.34	1215374900	86429	108.35	14110	14380	13770	18850	10150	14500	14056.57	3.51	0	-11295	14813	14656	14363	14206	13913	14735	14285	63	4350	500	8990	10	1	12694120	1761	11.85	0.96	12	0.68	1170.00	14440.00	28100	20240605	-50.64	10710	20231213	29.51	28100	-50.64	20240605	11060	25.41	20240103	28100	-50.64	20240605	10710	29.51	20231213	4.93	N	004090	500	63 억	445940	N	N	1	N	N
153	20241204	090148	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	14070	-430	5	-2.97	237323520	16791	21.05	14110	14230	14050	18850	10150	14500	14108.79	3.51	0	454	14813	14656	14363	14206	13913	14735	14285	63	4350	500	8990	10	1	12694120	1786	12.03	0.97	12	0.13	1170.00	14440.00	28100	20240605	-49.93	10710	20231213	31.37	28100	-49.93	20240605	11060	27.22	20240103	28100	-49.93	20240605	10710	31.37	20231213	4.93	N	004090	500	63 억	445940	N	N	1	N	N
154	20241203	160153	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	14500	340	2	2.40	1139060900	79286	72.19	14070	14520	14070	18400	9920	14160	14366.52	3.17	0	41440	14840	14500	14300	13960	13760	14400	13860	63	4240	500	8770	10	1	12694120	1841	12.39	1.00	12	0.62	1170.00	14440.00	28100	20240605	-48.40	10710	20231213	35.39	28100	-48.40	20240605	11060	31.10	20240103	28100	-48.40	20240605	10710	35.39	20231213	4.96	N	004090	500	63 억	401814	N	N	1	N	N
155	20241203	150154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	14510	350	2	2.47	1057902330	73689	67.10	14070	14520	14070	18400	9920	14160	14356.45	3.17	0	39646	14840	14500	14300	13960	13760	14400	13860	63	4240	500	8770	10	1	12694120	1842	12.40	1.00	12	0.58	1170.00	14440.00	28100	20240605	-48.36	10710	20231213	35.48	28100	-48.36	20240605	11060	31.19	20240103	28100	-48.36	20240605	10710	35.48	20231213	4.96	N	004090	500	63 억	401814	N	N	0	N	N
156	20241203	140151	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	14460	300	2	2.12	914529930	63799	58.09	14070	14480	14070	18400	9920	14160	14334.69	3.17	0	35346	14840	14500	14300	13960	13760	14400	13860	63	4240	500	8770	10	1	12694120	1836	12.36	1.00	12	0.50	1170.00	14440.00	28100	20240605	-48.54	10710	20231213	35.01	28100	-48.54	20240605	11060	30.74	20240103	28100	-48.54	20240605	10710	35.01	20231213	4.96	N	004090	500	63 억	401814	N	N	0	N	N
157	20241203	130154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	14400	240	2	1.69	797741170	55712	50.73	14070	14460	14070	18400	9920	14160	14319.17	3.17	0	28622	14840	14500	14300	13960	13760	14400	13860	63	4240	500	8770	10	1	12694120	1828	12.31	1.00	12	0.44	1170.00	14440.00	28100	20240605	-48.75	10710	20231213	34.45	28100	-48.75	20240605	11060	30.20	20240103	28100	-48.75	20240605	10710	34.45	20231213	4.96	N	004090	500	63 억	401814	N	N	0	N	N
158	20241203	120200	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	14450	290	2	2.05	743585690	51954	47.31	14070	14460	14070	18400	9920	14160	14312.54	3.17	0	27594	14840	14500	14300	13960	13760	14400	13860	63	4240	500	8770	10	1	12694120	1834	12.35	1.00	12	0.41	1170.00	14440.00	28100	20240605	-48.58	10710	20231213	34.92	28100	-48.58	20240605	11060	30.65	20240103	28100	-48.58	20240605	10710	34.92	20231213	4.96	N	004090	500	63 억	401814	N	N	0	N	N
159	20241203	110151	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	14380	220	2	1.55	609262740	42645	38.83	14070	14450	14070	18400	9920	14160	14287.01	3.17	0	22029	14840	14500	14300	13960	13760	14400	13860	63	4240	500	8770	10	1	12694120	1825	12.29	1.00	12	0.34	1170.00	14440.00	28100	20240605	-48.83	10710	20231213	34.27	28100	-48.83	20240605	11060	30.02	20240103	28100	-48.83	20240605	10710	34.27	20231213	4.96	N	004090	500	63 억	401814	N	N	0	N	N
160	20241203	100148	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	14260	100	2	0.71	342348110	24033	21.88	14070	14350	14070	18400	9920	14160	14245.11	3.17	0	11667	14840	14500	14300	13960	13760	14400	13860	63	4240	500	8770	10	1	12694120	1810	12.19	0.99	12	0.19	1170.00	14440.00	28100	20240605	-49.25	10710	20231213	33.15	28100	-49.25	20240605	11060	28.93	20240103	28100	-49.25	20240605	10710	33.15	20231213	4.96	N	004090	500	63 억	401814	N	N	0	N	N
161	20241203	090148	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	14200	40	2	0.28	62132860	4403	4.01	14070	14200	14070	18400	9920	14160	14110.89	3.17	0	1929	14840	14500	14300	13960	13760	14400	13860	63	4240	500	8770	10	1	12694120	1803	12.14	0.98	12	0.03	1170.00	14440.00	28100	20240605	-49.47	10710	20231213	32.59	28100	-49.47	20240605	11060	28.39	20240103	28100	-49.47	20240605	10710	32.59	20231213	4.96	N	004090	500	63 억	401814	N	N	0	N	N
162	20241202	160145	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	14160	-100	5	-0.70	1547737350	108469	106.88	14260	14640	14100	18530	9990	14260	14269.38	3.09	0	11623	14873	14566	14373	14066	13873	14470	13970	63	4270	500	8840	10	1	12694120	1797	12.10	0.98	12	0.85	1170.00	14440.00	28100	20240605	-49.61	10710	20231213	32.21	28100	-49.61	20240605	11060	28.03	20240103	28100	-49.61	20240605	10710	32.21	20231213	5.06	N	004090	500	63 억	391678	N	N	0	N	N
163	20241202	150149	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	14160	-100	5	-0.70	1307425610	91485	90.14	14260	14640	14160	18530	9990	14260	14291.20	3.09	0	12267	14873	14566	14373	14066	13873	14470	13970	63	4270	500	8840	10	1	12694120	1797	12.10	0.98	12	0.72	1170.00	14440.00	28100	20240605	-49.61	10710	20231213	32.21	28100	-49.61	20240605	11060	28.03	20240103	28100	-49.61	20240605	10710	32.21	20231213	5.06	N	004090	500	63 억	391678	N	N	0	N	N
164	20241202	140150	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	14270	10	2	0.07	1097084350	76670	75.54	14260	14640	14200	18530	9990	14260	14309.27	3.09	0	13110	14873	14566	14373	14066	13873	14470	13970	63	4270	500	8840	10	1	12694120	1811	12.20	0.99	12	0.60	1170.00	14440.00	28100	20240605	-49.22	10710	20231213	33.24	28100	-49.22	20240605	11060	29.02	20240103	28100	-49.22	20240605	10710	33.24	20231213	5.06	N	004090	500	63 억	391678	N	N	0	N	N
165	20241202	130151	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	14240	-20	5	-0.14	973279700	67973	66.98	14260	14640	14200	18530	9990	14260	14318.75	3.09	0	9233	14873	14566	14373	14066	13873	14470	13970	63	4270	500	8840	10	1	12694120	1808	12.17	0.99	12	0.54	1170.00	14440.00	28100	20240605	-49.32	10710	20231213	32.96	28100	-49.32	20240605	11060	28.75	20240103	28100	-49.32	20240605	10710	32.96	20231213	5.06	N	004090	500	63 억	391678	N	N	0	N	N
166	20241202	120155	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	14270	10	2	0.07	852466250	59480	58.61	14260	14640	14220	18530	9990	14260	14332.16	3.09	0	8350	14873	14566	14373	14066	13873	14470	13970	63	4270	500	8840	10	1	12694120	1811	12.20	0.99	12	0.47	1170.00	14440.00	28100	20240605	-49.22	10710	20231213	33.24	28100	-49.22	20240605	11060	29.02	20240103	28100	-49.22	20240605	10710	33.24	20231213	5.06	N	004090	500	63 억	391678	N	N	0	N	N
167	20241202	110145	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	14300	40	2	0.28	746322730	52039	51.28	14260	14640	14230	18530	9990	14260	14341.84	3.09	0	7644	14873	14566	14373	14066	13873	14470	13970	63	4270	500	8840	10	1	12694120	1815	12.22	0.99	12	0.41	1170.00	14440.00	28100	20240605	-49.11	10710	20231213	33.52	28100	-49.11	20240605	11060	29.29	20240103	28100	-49.11	20240605	10710	33.52	20231213	5.06	N	004090	500	63 억	391678	N	N	0	N	N
168	20241202	100145	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	14300	40	2	0.28	484332700	33698	33.20	14260	14640	14230	18530	9990	14260	14373.25	3.09	0	8556	14873	14566	14373	14066	13873	14470	13970	63	4270	500	8840	10	1	12694120	1815	12.22	0.99	12	0.27	1170.00	14440.00	28100	20240605	-49.11	10710	20231213	33.52	28100	-49.11	20240605	11060	29.29	20240103	28100	-49.11	20240605	10710	33.52	20231213	5.06	N	004090	500	63 억	391678	N	N	0	N	N
169	20241202	090146	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	14360	100	2	0.70	31618120	2206	2.17	14260	14400	14260	18530	9990	14260	14338.09	3.09	0	1551	14873	14566	14373	14066	13873	14470	13970	63	4270	500	8840	10	1	12694120	1823	12.27	0.99	12	0.02	1170.00	14440.00	28100	20240605	-48.90	10710	20231213	34.08	28100	-48.90	20240605	11060	29.84	20240103	28100	-48.90	20240605	10710	34.08	20231213	5.06	N	004090	500	63 억	391678	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History