KissMeData/010040/price/prices-20231201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

68 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	20231229	160257	00	60.00	KOSPI	비금속광물	N	N	N	N	60	N	3020	5	2	0.17	204646490	67937	97.05	3035	3035	2995	3915	2115	3015	3012.26	0.48	14752	16591	3081	3047	2996	2962	2911	3022	2937	205	900	500	1920	5	1	41067062	1240	151.00	0.50	12	0.17	20.00	6028.00	4970	20230503	-39.24	2670	20231031	13.11	4970	-39.24	20230503	2670	13.11	20231031	4970	-39.24	20230503	2670	13.11	20231031	1.81	N	010040	500	205 억	197988	N	N	10	N	N
3	20231229	150256	00	60.00	KOSPI	비금속광물	N	N	N	N	60	N	3020	5	2	0.17	204646490	67937	97.05	3035	3035	2995	3915	2115	3015	3012.26	0.48	14752	16591	3081	3047	2996	2962	2911	3022	2937	205	900	500	1920	5	1	41067062	1240	151.00	0.50	12	0.17	20.00	6028.00	4970	20230503	-39.24	2670	20231031	13.11	4970	-39.24	20230503	2670	13.11	20231031	4970	-39.24	20230503	2670	13.11	20231031	1.81	N	010040	500	205 억	197988	N	N	10	N	N
4	20231229	140255	00	60.00	KOSPI	비금속광물	N	N	N	N	60	N	3020	5	2	0.17	204646490	67937	97.05	3035	3035	2995	3915	2115	3015	3012.26	0.48	14752	16591	3081	3047	2996	2962	2911	3022	2937	205	900	500	1920	5	1	41067062	1240	151.00	0.50	12	0.17	20.00	6028.00	4970	20230503	-39.24	2670	20231031	13.11	4970	-39.24	20230503	2670	13.11	20231031	4970	-39.24	20230503	2670	13.11	20231031	1.81	N	010040	500	205 억	197988	N	N	10	N	N
5	20231229	130255	00	60.00	KOSPI	비금속광물	N	N	N	N	60	N	3020	5	2	0.17	204646490	67937	97.05	3035	3035	2995	3915	2115	3015	3012.26	0.48	14752	16591	3081	3047	2996	2962	2911	3022	2937	205	900	500	1920	5	1	41067062	1240	151.00	0.50	12	0.17	20.00	6028.00	4970	20230503	-39.24	2670	20231031	13.11	4970	-39.24	20230503	2670	13.11	20231031	4970	-39.24	20230503	2670	13.11	20231031	1.81	N	010040	500	205 억	197988	N	N	10	N	N
6	20231229	120255	00	60.00	KOSPI	비금속광물	N	N	N	N	60	N	3020	5	2	0.17	204646490	67937	97.05	3035	3035	2995	3915	2115	3015	3012.26	0.48	14752	16591	3081	3047	2996	2962	2911	3022	2937	205	900	500	1920	5	1	41067062	1240	151.00	0.50	12	0.17	20.00	6028.00	4970	20230503	-39.24	2670	20231031	13.11	4970	-39.24	20230503	2670	13.11	20231031	4970	-39.24	20230503	2670	13.11	20231031	1.81	N	010040	500	205 억	197988	N	N	10	N	N
7	20231229	110247	00	60.00	KOSPI	비금속광물	N	N	N	N	60	N	3020	5	2	0.17	204646490	67937	97.05	3035	3035	2995	3915	2115	3015	3012.26	0.48	14752	16591	3081	3047	2996	2962	2911	3022	2937	205	900	500	1920	5	1	41067062	1240	151.00	0.50	12	0.17	20.00	6028.00	4970	20230503	-39.24	2670	20231031	13.11	4970	-39.24	20230503	2670	13.11	20231031	4970	-39.24	20230503	2670	13.11	20231031	1.81	N	010040	500	205 억	197988	N	N	10	N	N
8	20231229	100248	00	60.00	KOSPI	비금속광물	N	N	N	N	60	N	3020	5	2	0.17	204646490	67937	97.05	3035	3035	2995	3915	2115	3015	3012.26	0.48	14752	16591	3081	3047	2996	2962	2911	3022	2937	205	900	500	1920	5	1	41067062	1240	151.00	0.50	12	0.17	20.00	6028.00	4970	20230503	-39.24	2670	20231031	13.11	4970	-39.24	20230503	2670	13.11	20231031	4970	-39.24	20230503	2670	13.11	20231031	1.81	N	010040	500	205 억	197988	N	N	10	N	N
9	20231229	090248	00	60.00	KOSPI	비금속광물	N	N	N	N	60	N	3020	5	2	0.17	204646490	67937	97.05	3035	3035	2995	3915	2115	3015	3012.26	0.48	14752	16591	3081	3047	2996	2962	2911	3022	2937	205	900	500	1920	5	1	41067062	1240	151.00	0.50	12	0.17	20.00	6028.00	4970	20230503	-39.24	2670	20231031	13.11	4970	-39.24	20230503	2670	13.11	20231031	4970	-39.24	20230503	2670	13.11	20231031	1.81	N	010040	500	205 억	197988	N	N	10	N	N
10	20231228	160247	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3020	5	2	0.17	204634370	67933	97.05	3035	3035	2995	3915	2115	3015	3012.26	0.45	0	16591	3081	3047	2996	2962	2911	3022	2937	205	900	500	1920	5	1	41067062	1240	151.00	0.50	12	0.17	20.00	6028.00	4970	20230503	-39.24	2670	20231031	13.11	4970	-39.24	20230503	2670	13.11	20231031	4970	-39.24	20230503	2670	13.11	20231031	1.81	N	010040	500	205 억	183236	N	N	10	N	N
11	20231228	150249	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3025	10	2	0.33	135313855	44926	64.18	3035	3035	2995	3915	2115	3015	3011.93	0.45	0	10918	3081	3047	2996	2962	2911	3022	2937	205	900	500	1920	5	1	41067062	1242	151.25	0.50	12	0.11	20.00	6028.00	4970	20230503	-39.13	2670	20231031	13.30	4970	-39.13	20230503	2670	13.30	20231031	4970	-39.13	20230503	2670	13.30	20231031	1.81	N	010040	500	205 억	183236	N	N	6	N	N
12	20231228	140248	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3035	20	2	0.66	127303435	42282	60.40	3035	3035	2995	3915	2115	3015	3010.82	0.45	0	9295	3081	3047	2996	2962	2911	3022	2937	205	900	500	1920	5	1	41067062	1246	151.75	0.50	12	0.10	20.00	6028.00	4970	20230503	-38.93	2670	20231031	13.67	4970	-38.93	20230503	2670	13.67	20231031	4970	-38.93	20230503	2670	13.67	20231031	1.81	N	010040	500	205 억	183236	N	N	6	N	N
13	20231228	130246	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3015	0	3	0.00	88037675	29293	41.85	3035	3035	2995	3915	2115	3015	3005.42	0.45	0	2061	3081	3047	2996	2962	2911	3022	2937	205	900	500	1920	5	1	41067062	1238	150.75	0.50	12	0.07	20.00	6028.00	4970	20230503	-39.34	2670	20231031	12.92	4970	-39.34	20230503	2670	12.92	20231031	4970	-39.34	20230503	2670	12.92	20231031	1.81	N	010040	500	205 억	183236	N	N	6	N	N
14	20231228	120247	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3000	-15	5	-0.50	76206705	25358	36.23	3035	3035	2995	3915	2115	3015	3005.23	0.45	0	219	3081	3047	2996	2962	2911	3022	2937	205	900	500	1920	5	1	41067062	1232	150.00	0.50	12	0.06	20.00	6028.00	4970	20230503	-39.64	2670	20231031	12.36	4970	-39.64	20230503	2670	12.36	20231031	4970	-39.64	20230503	2670	12.36	20231031	1.81	N	010040	500	205 억	183236	N	N	6	N	N
15	20231228	110247	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3005	-10	5	-0.33	53337715	17738	25.34	3035	3035	2995	3915	2115	3015	3006.97	0.45	0	-720	3081	3047	2996	2962	2911	3022	2937	205	900	500	1920	5	1	41067062	1234	150.25	0.50	12	0.04	20.00	6028.00	4970	20230503	-39.54	2670	20231031	12.55	4970	-39.54	20230503	2670	12.55	20231031	4970	-39.54	20230503	2670	12.55	20231031	1.81	N	010040	500	205 억	183236	N	N	6	N	N
16	20231228	100245	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3010	-5	5	-0.17	47489045	15790	22.56	3035	3035	2995	3915	2115	3015	3007.54	0.45	0	-709	3081	3047	2996	2962	2911	3022	2937	205	900	500	1920	5	1	41067062	1236	150.50	0.50	12	0.04	20.00	6028.00	4970	20230503	-39.44	2670	20231031	12.73	4970	-39.44	20230503	2670	12.73	20231031	4970	-39.44	20230503	2670	12.73	20231031	1.81	N	010040	500	205 억	183236	N	N	6	N	N
17	20231228	090246	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3025	10	2	0.33	10234120	3384	4.83	3035	3035	3000	3915	2115	3015	3024.27	0.45	0	-1949	3081	3047	2996	2962	2911	3022	2937	205	900	500	1920	5	1	41067062	1242	151.25	0.50	12	0.01	20.00	6028.00	4970	20230503	-39.13	2670	20231031	13.30	4970	-39.13	20230503	2670	13.30	20231031	4970	-39.13	20230503	2670	13.30	20231031	1.81	N	010040	500	205 억	183236	N	N	6	N	N
18	20231227	160246	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3015	5	2	0.17	207506590	69843	101.28	3030	3030	2945	3910	2110	3010	2971.04	0.41	0	15188	3073	3041	3023	2991	2973	3032	2982	205	900	500	1920	5	1	41067062	1238	150.75	0.50	12	0.17	20.00	6028.00	4970	20230503	-39.34	2670	20231031	12.92	4970	-39.34	20230503	2670	12.92	20231031	4970	-39.34	20230503	2670	12.92	20231031	1.79	N	010040	500	205 억	167884	N	N	6	N	N
19	20231227	150247	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2990	-20	5	-0.66	194780610	65581	95.10	3030	3030	2945	3910	2110	3010	2970.08	0.41	0	14905	3073	3041	3023	2991	2973	3032	2982	205	900	500	1920	5	1	41067062	1228	149.50	0.50	12	0.16	20.00	6028.00	4970	20230503	-39.84	2670	20231031	11.99	4970	-39.84	20230503	2670	11.99	20231031	4970	-39.84	20230503	2670	11.99	20231031	1.79	N	010040	500	205 억	167884	N	N	0	N	N
20	20231227	140247	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2985	-25	5	-0.83	191348905	64432	93.43	3030	3030	2945	3910	2110	3010	2969.78	0.41	0	14825	3073	3041	3023	2991	2973	3032	2982	205	900	500	1920	5	1	41067062	1226	149.25	0.50	12	0.16	20.00	6028.00	4970	20230503	-39.94	2670	20231031	11.80	4970	-39.94	20230503	2670	11.80	20231031	4970	-39.94	20230503	2670	11.80	20231031	1.79	N	010040	500	205 억	167884	N	N	0	N	N
21	20231227	130245	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2985	-25	5	-0.83	185031515	62312	90.36	3030	3030	2945	3910	2110	3010	2969.44	0.41	0	14800	3073	3041	3023	2991	2973	3032	2982	205	900	500	1920	5	1	41067062	1226	149.25	0.50	12	0.15	20.00	6028.00	4970	20230503	-39.94	2670	20231031	11.80	4970	-39.94	20230503	2670	11.80	20231031	4970	-39.94	20230503	2670	11.80	20231031	1.79	N	010040	500	205 억	167884	N	N	0	N	N
22	20231227	120245	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2995	-15	5	-0.50	170703305	57511	83.39	3030	3030	2945	3910	2110	3010	2968.19	0.41	0	14329	3073	3041	3023	2991	2973	3032	2982	205	900	500	1920	5	1	41067062	1230	149.75	0.50	12	0.14	20.00	6028.00	4970	20230503	-39.74	2670	20231031	12.17	4970	-39.74	20230503	2670	12.17	20231031	4970	-39.74	20230503	2670	12.17	20231031	1.79	N	010040	500	205 억	167884	N	N	0	N	N
23	20231227	110247	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2985	-25	5	-0.83	162526715	54774	79.43	3030	3030	2945	3910	2110	3010	2967.22	0.41	0	14670	3073	3041	3023	2991	2973	3032	2982	205	900	500	1920	5	1	41067062	1226	149.25	0.50	12	0.13	20.00	6028.00	4970	20230503	-39.94	2670	20231031	11.80	4970	-39.94	20230503	2670	11.80	20231031	4970	-39.94	20230503	2670	11.80	20231031	1.79	N	010040	500	205 억	167884	N	N	0	N	N
24	20231227	100246	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2975	-35	5	-1.16	142472180	48009	69.62	3030	3030	2945	3910	2110	3010	2967.61	0.41	0	13667	3073	3041	3023	2991	2973	3032	2982	205	900	500	1920	5	1	41067062	1222	148.75	0.49	12	0.12	20.00	6028.00	4970	20230503	-40.14	2670	20231031	11.42	4970	-40.14	20230503	2670	11.42	20231031	4970	-40.14	20230503	2670	11.42	20231031	1.79	N	010040	500	205 억	167884	N	N	0	N	N
25	20231227	090247	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3010	0	3	0.00	1758095	583	0.85	3030	3030	3010	3910	2110	3010	3015.60	0.41	0	-21	3073	3041	3023	2991	2973	3032	2982	205	900	500	1920	5	1	41067062	1236	150.50	0.50	12	0.00	20.00	6028.00	4970	20230503	-39.44	2670	20231031	12.73	4970	-39.44	20230503	2670	12.73	20231031	4970	-39.44	20230503	2670	12.73	20231031	1.79	N	010040	500	205 억	167884	N	N	0	N	N
26	20231226	160246	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3010	-25	5	-0.82	206263670	68433	52.74	3035	3055	3005	3945	2125	3035	3014.07	0.43	0	-10476	3121	3077	3051	3007	2981	3070	3000	205	910	500	1940	5	1	41067062	1236	150.50	0.50	12	0.17	20.00	6028.00	4970	20230503	-39.44	2670	20231031	12.73	4970	-39.44	20230503	2670	12.73	20231031	4970	-39.44	20230503	2670	12.73	20231031	1.74	N	010040	500	205 억	178248	N	N	0	N	N
27	20231226	150245	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3015	-20	5	-0.66	191133410	63402	48.87	3035	3055	3005	3945	2125	3035	3014.59	0.43	0	-10047	3121	3077	3051	3007	2981	3070	3000	205	910	500	1940	5	1	41067062	1238	150.75	0.50	12	0.15	20.00	6028.00	4970	20230503	-39.34	2670	20231031	12.92	4970	-39.34	20230503	2670	12.92	20231031	4970	-39.34	20230503	2670	12.92	20231031	1.74	N	010040	500	205 억	178248	N	N	0	N	N
28	20231226	140247	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3015	-20	5	-0.66	167621725	55595	42.85	3035	3055	3005	3945	2125	3035	3015.01	0.43	0	-9316	3121	3077	3051	3007	2981	3070	3000	205	910	500	1940	5	1	41067062	1238	150.75	0.50	12	0.14	20.00	6028.00	4970	20230503	-39.34	2670	20231031	12.92	4970	-39.34	20230503	2670	12.92	20231031	4970	-39.34	20230503	2670	12.92	20231031	1.74	N	010040	500	205 억	178248	N	N	0	N	N
29	20231226	130246	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3010	-25	5	-0.82	161235595	53473	41.21	3035	3055	3005	3945	2125	3035	3015.23	0.43	0	-8873	3121	3077	3051	3007	2981	3070	3000	205	910	500	1940	5	1	41067062	1236	150.50	0.50	12	0.13	20.00	6028.00	4970	20230503	-39.44	2670	20231031	12.73	4970	-39.44	20230503	2670	12.73	20231031	4970	-39.44	20230503	2670	12.73	20231031	1.74	N	010040	500	205 억	178248	N	N	0	N	N
30	20231226	120247	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3005	-30	5	-0.99	137029185	45432	35.02	3035	3055	3005	3945	2125	3035	3016.09	0.43	0	-6916	3121	3077	3051	3007	2981	3070	3000	205	910	500	1940	5	1	41067062	1234	150.25	0.50	12	0.11	20.00	6028.00	4970	20230503	-39.54	2670	20231031	12.55	4970	-39.54	20230503	2670	12.55	20231031	4970	-39.54	20230503	2670	12.55	20231031	1.74	N	010040	500	205 억	178248	N	N	0	N	N
31	20231226	110248	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3010	-25	5	-0.82	95523530	31645	24.39	3035	3055	3005	3945	2125	3035	3018.54	0.43	0	-6037	3121	3077	3051	3007	2981	3070	3000	205	910	500	1940	5	1	41067062	1236	150.50	0.50	12	0.08	20.00	6028.00	4970	20230503	-39.44	2670	20231031	12.73	4970	-39.44	20230503	2670	12.73	20231031	4970	-39.44	20230503	2670	12.73	20231031	1.74	N	010040	500	205 억	178248	N	N	0	N	N
32	20231226	100246	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3015	-20	5	-0.66	74424805	24636	18.99	3035	3055	3005	3945	2125	3035	3020.91	0.43	0	-5791	3121	3077	3051	3007	2981	3070	3000	205	910	500	1940	5	1	41067062	1238	150.75	0.50	12	0.06	20.00	6028.00	4970	20230503	-39.34	2670	20231031	12.92	4970	-39.34	20230503	2670	12.92	20231031	4970	-39.34	20230503	2670	12.92	20231031	1.74	N	010040	500	205 억	178248	N	N	0	N	N
33	20231226	090247	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3045	10	2	0.33	12687575	4173	3.22	3035	3055	3035	3945	2125	3035	3040.55	0.43	0	-733	3121	3077	3051	3007	2981	3070	3000	205	910	500	1940	5	1	41067062	1250	152.25	0.51	12	0.01	20.00	6028.00	4970	20230503	-38.73	2670	20231031	14.04	4970	-38.73	20230503	2670	14.04	20231031	4970	-38.73	20230503	2670	14.04	20231031	1.74	N	010040	500	205 억	178248	N	N	0	N	N
34	20231222	160244	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3035	15	2	0.50	396903975	129459	166.67	3035	3095	3025	3925	2115	3020	3065.93	0.46	0	-11113	3073	3046	3023	2996	2973	3060	3010	205	905	500	1930	5	1	41067062	1246	151.75	0.50	12	0.32	20.00	6028.00	4970	20230503	-38.93	2670	20231031	13.67	4970	-38.93	20230503	2670	13.67	20231031	4970	-38.93	20230503	2670	13.67	20231031	1.76	N	010040	500	205 억	190676	N	N	0	N	N
35	20231222	150244	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3035	15	2	0.50	373291985	121670	156.64	3035	3095	3030	3925	2115	3020	3068.07	0.46	0	-11409	3073	3046	3023	2996	2973	3060	3010	205	905	500	1930	5	1	41067062	1246	151.75	0.50	12	0.30	20.00	6028.00	4970	20230503	-38.93	2670	20231031	13.67	4970	-38.93	20230503	2670	13.67	20231031	4970	-38.93	20230503	2670	13.67	20231031	1.76	N	010040	500	205 억	190676	N	N	0	N	N
36	20231222	140243	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3040	20	2	0.66	353574760	115182	148.29	3035	3095	3030	3925	2115	3020	3069.71	0.46	0	-7477	3073	3046	3023	2996	2973	3060	3010	205	905	500	1930	5	1	41067062	1248	152.00	0.50	12	0.28	20.00	6028.00	4970	20230503	-38.83	2670	20231031	13.86	4970	-38.83	20230503	2670	13.86	20231031	4970	-38.83	20230503	2670	13.86	20231031	1.76	N	010040	500	205 억	190676	N	N	0	N	N
37	20231222	130241	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3065	45	2	1.49	338317310	110180	141.85	3035	3095	3030	3925	2115	3020	3070.59	0.46	0	-5485	3073	3046	3023	2996	2973	3060	3010	205	905	500	1930	5	1	41067062	1259	153.25	0.51	12	0.27	20.00	6028.00	4970	20230503	-38.33	2670	20231031	14.79	4970	-38.33	20230503	2670	14.79	20231031	4970	-38.33	20230503	2670	14.79	20231031	1.76	N	010040	500	205 억	190676	N	N	0	N	N
38	20231222	120242	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3050	30	2	0.99	320621235	104380	134.38	3035	3095	3030	3925	2115	3020	3071.67	0.46	0	-3970	3073	3046	3023	2996	2973	3060	3010	205	905	500	1930	5	1	41067062	1253	152.50	0.51	12	0.25	20.00	6028.00	4970	20230503	-38.63	2670	20231031	14.23	4970	-38.63	20230503	2670	14.23	20231031	4970	-38.63	20230503	2670	14.23	20231031	1.76	N	010040	500	205 억	190676	N	N	0	N	N
39	20231222	110243	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3060	40	2	1.32	294475465	95798	123.33	3035	3095	3030	3925	2115	3020	3073.92	0.46	0	-4124	3073	3046	3023	2996	2973	3060	3010	205	905	500	1930	5	1	41067062	1257	153.00	0.51	12	0.23	20.00	6028.00	4970	20230503	-38.43	2670	20231031	14.61	4970	-38.43	20230503	2670	14.61	20231031	4970	-38.43	20230503	2670	14.61	20231031	1.76	N	010040	500	205 억	190676	N	N	0	N	N
40	20231222	100242	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3085	65	2	2.15	224328115	72954	93.92	3035	3095	3030	3925	2115	3020	3074.93	0.46	0	-2572	3073	3046	3023	2996	2973	3060	3010	205	905	500	1930	5	1	41067062	1267	154.25	0.51	12	0.18	20.00	6028.00	4970	20230503	-37.93	2670	20231031	15.54	4970	-37.93	20230503	2670	15.54	20231031	4970	-37.93	20230503	2670	15.54	20231031	1.76	N	010040	500	205 억	190676	N	N	0	N	N
41	20231222	090241	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3030	10	2	0.33	2817835	929	1.20	3035	3035	3030	3925	2115	3020	3033.21	0.46	0	123	3073	3046	3023	2996	2973	3060	3010	205	905	500	1930	5	1	41067062	1244	151.50	0.50	12	0.00	20.00	6028.00	4970	20230503	-39.03	2670	20231031	13.48	4970	-39.03	20230503	2670	13.48	20231031	4970	-39.03	20230503	2670	13.48	20231031	1.76	N	010040	500	205 억	190676	N	N	0	N	N
42	20231221	160242	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3020	-10	5	-0.33	230984545	76306	121.01	3005	3050	3000	3935	2125	3030	3027.08	0.47	0	-4061	3073	3051	3018	2996	2963	3062	3007	205	905	500	1930	5	1	41067062	1240	151.00	0.50	12	0.19	20.00	6028.00	4970	20230503	-39.24	2670	20231031	13.11	4970	-39.24	20230503	2670	13.11	20231031	4970	-39.24	20230503	2670	13.11	20231031	1.77	N	010040	500	205 억	193954	N	N	0	N	N
43	20231221	150243	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3040	10	2	0.33	158159745	52255	82.87	3005	3050	3000	3935	2125	3030	3026.69	0.47	0	-3574	3073	3051	3018	2996	2963	3062	3007	205	905	500	1930	5	1	41067062	1248	152.00	0.50	12	0.13	20.00	6028.00	4970	20230503	-38.83	2670	20231031	13.86	4970	-38.83	20230503	2670	13.86	20231031	4970	-38.83	20230503	2670	13.86	20231031	1.77	N	010040	500	205 억	193954	N	N	0	N	N
44	20231221	140240	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3045	15	2	0.50	144106965	47618	75.51	3005	3050	3000	3935	2125	3030	3026.31	0.47	0	-3578	3073	3051	3018	2996	2963	3062	3007	205	905	500	1930	5	1	41067062	1250	152.25	0.51	12	0.12	20.00	6028.00	4970	20230503	-38.73	2670	20231031	14.04	4970	-38.73	20230503	2670	14.04	20231031	4970	-38.73	20230503	2670	14.04	20231031	1.77	N	010040	500	205 억	193954	N	N	0	N	N
45	20231221	130242	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3035	5	2	0.17	116821075	38638	61.27	3005	3050	3000	3935	2125	3030	3023.48	0.47	0	-3590	3073	3051	3018	2996	2963	3062	3007	205	905	500	1930	5	1	41067062	1246	151.75	0.50	12	0.09	20.00	6028.00	4970	20230503	-38.93	2670	20231031	13.67	4970	-38.93	20230503	2670	13.67	20231031	4970	-38.93	20230503	2670	13.67	20231031	1.77	N	010040	500	205 억	193954	N	N	0	N	N
46	20231221	120242	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3040	10	2	0.33	101863100	33701	53.44	3005	3050	3000	3935	2125	3030	3022.55	0.47	0	-3210	3073	3051	3018	2996	2963	3062	3007	205	905	500	1930	5	1	41067062	1248	152.00	0.50	12	0.08	20.00	6028.00	4970	20230503	-38.83	2670	20231031	13.86	4970	-38.83	20230503	2670	13.86	20231031	4970	-38.83	20230503	2670	13.86	20231031	1.77	N	010040	500	205 억	193954	N	N	0	N	N
47	20231221	110243	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3035	5	2	0.17	89355600	29577	46.90	3005	3050	3000	3935	2125	3030	3021.12	0.47	0	-3333	3073	3051	3018	2996	2963	3062	3007	205	905	500	1930	5	1	41067062	1246	151.75	0.50	12	0.07	20.00	6028.00	4970	20230503	-38.93	2670	20231031	13.67	4970	-38.93	20230503	2670	13.67	20231031	4970	-38.93	20230503	2670	13.67	20231031	1.77	N	010040	500	205 억	193954	N	N	0	N	N
48	20231221	100240	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3050	20	2	0.66	47172115	15616	24.76	3005	3050	3000	3935	2125	3030	3020.76	0.47	0	1101	3073	3051	3018	2996	2963	3062	3007	205	905	500	1930	5	1	41067062	1253	152.50	0.51	12	0.04	20.00	6028.00	4970	20230503	-38.63	2670	20231031	14.23	4970	-38.63	20230503	2670	14.23	20231031	4970	-38.63	20230503	2670	14.23	20231031	1.77	N	010040	500	205 억	193954	N	N	0	N	N
49	20231221	090242	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3030	0	3	0.00	11784620	3923	6.22	3005	3030	3000	3935	2125	3030	3003.98	0.47	0	-148	3073	3051	3018	2996	2963	3062	3007	205	905	500	1930	5	1	41067062	1244	151.50	0.50	12	0.01	20.00	6028.00	4970	20230503	-39.03	2670	20231031	13.48	4970	-39.03	20230503	2670	13.48	20231031	4970	-39.03	20230503	2670	13.48	20231031	1.77	N	010040	500	205 억	193954	N	N	0	N	N
50	20231220	160242	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3030	30	2	1.00	190319645	63017	189.98	3000	3040	2985	3900	2100	3000	3020.13	0.45	0	9630	3033	3016	2998	2981	2963	3007	2972	205	900	500	1920	5	1	41067062	1244	151.50	0.50	12	0.15	20.00	6028.00	4970	20230503	-39.03	2670	20231031	13.48	4970	-39.03	20230503	2670	13.48	20231031	4970	-39.03	20230503	2670	13.48	20231031	1.79	N	010040	500	205 억	184531	N	N	0	N	N
51	20231220	150254	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3035	35	2	1.17	165639695	54876	165.44	3000	3040	2985	3900	2100	3000	3018.44	0.45	0	9673	3033	3016	2998	2981	2963	3007	2972	205	900	500	1920	5	1	41067062	1246	151.75	0.50	12	0.13	20.00	6028.00	4970	20230503	-38.93	2670	20231031	13.67	4970	-38.93	20230503	2670	13.67	20231031	4970	-38.93	20230503	2670	13.67	20231031	1.79	N	010040	500	205 억	184531	N	N	0	N	N
52	20231220	140258	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3020	20	2	0.67	143232865	47479	143.14	3000	3040	2985	3900	2100	3000	3016.76	0.45	0	9074	3033	3016	2998	2981	2963	3007	2972	205	900	500	1920	5	1	41067062	1240	151.00	0.50	12	0.12	20.00	6028.00	4970	20230503	-39.24	2670	20231031	13.11	4970	-39.24	20230503	2670	13.11	20231031	4970	-39.24	20230503	2670	13.11	20231031	1.79	N	010040	500	205 억	184531	N	N	0	N	N
53	20231220	130256	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3020	20	2	0.67	127919855	42407	127.85	3000	3040	2985	3900	2100	3000	3016.48	0.45	0	8998	3033	3016	2998	2981	2963	3007	2972	205	900	500	1920	5	1	41067062	1240	151.00	0.50	12	0.10	20.00	6028.00	4970	20230503	-39.24	2670	20231031	13.11	4970	-39.24	20230503	2670	13.11	20231031	4970	-39.24	20230503	2670	13.11	20231031	1.79	N	010040	500	205 억	184531	N	N	0	N	N
54	20231220	120240	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3030	30	2	1.00	104199500	34541	104.13	3000	3040	2985	3900	2100	3000	3016.69	0.45	0	6707	3033	3016	2998	2981	2963	3007	2972	205	900	500	1920	5	1	41067062	1244	151.50	0.50	12	0.08	20.00	6028.00	4970	20230503	-39.03	2670	20231031	13.48	4970	-39.03	20230503	2670	13.48	20231031	4970	-39.03	20230503	2670	13.48	20231031	1.79	N	010040	500	205 억	184531	N	N	0	N	N
55	20231220	110243	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3015	15	2	0.50	59172885	19678	59.32	3000	3015	2985	3900	2100	3000	3007.06	0.45	0	5904	3033	3016	2998	2981	2963	3007	2972	205	900	500	1920	5	1	41067062	1238	150.75	0.50	12	0.05	20.00	6028.00	4970	20230503	-39.34	2670	20231031	12.92	4970	-39.34	20230503	2670	12.92	20231031	4970	-39.34	20230503	2670	12.92	20231031	1.79	N	010040	500	205 억	184531	N	N	0	N	N
56	20231220	100241	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3010	10	2	0.33	29744300	9907	29.87	3000	3015	2985	3900	2100	3000	3002.35	0.45	0	696	3033	3016	2998	2981	2963	3007	2972	205	900	500	1920	5	1	41067062	1236	150.50	0.50	12	0.02	20.00	6028.00	4970	20230503	-39.44	2670	20231031	12.73	4970	-39.44	20230503	2670	12.73	20231031	4970	-39.44	20230503	2670	12.73	20231031	1.79	N	010040	500	205 억	184531	N	N	0	N	N
57	20231220	090241	57	100.00	KOSPI	비금속광물	N	N	N	N		N	3000	0	3	0.00	4529885	1510	4.55	3000	3000	2990	3900	2100	3000	2999.92	0.45	0	-506	3033	3016	2998	2981	2963	3007	2972	205	900	500	1920	5	1	41067062	1232	150.00	0.50	12	0.00	20.00	6028.00	4970	20230503	-39.64	2670	20231031	12.36	4970	-39.64	20230503	2670	12.36	20231031	4970	-39.64	20230503	2670	12.36	20231031	1.79	N	010040	500	205 억	184531	N	N	0	N	N
58	20231219	160242	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3000	-5	5	-0.17	99297125	33170	74.14	3015	3015	2980	3905	2105	3005	2993.58	0.45	0	-1900	3058	3031	2998	2971	2938	3045	2985	205	900	500	1920	5	1	41067062	1232	150.00	0.50	12	0.08	20.00	6028.00	4970	20230503	-39.64	2670	20231031	12.36	4970	-39.64	20230503	2670	12.36	20231031	4970	-39.64	20230503	2670	12.36	20231031	1.84	N	010040	500	205 억	185642	N	N	0	N	N
59	20231219	150242	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2990	-15	5	-0.50	74109210	24752	55.32	3015	3015	2980	3905	2105	3005	2994.07	0.45	0	-916	3058	3031	2998	2971	2938	3045	2985	205	900	500	1920	5	1	41067062	1228	149.50	0.50	12	0.06	20.00	6028.00	4970	20230503	-39.84	2670	20231031	11.99	4970	-39.84	20230503	2670	11.99	20231031	4970	-39.84	20230503	2670	11.99	20231031	1.84	N	010040	500	205 억	185642	N	N	0	N	N
60	20231219	140242	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3005	0	3	0.00	63159120	21093	47.14	3015	3015	2980	3905	2105	3005	2994.32	0.45	0	-929	3058	3031	2998	2971	2938	3045	2985	205	900	500	1920	5	1	41067062	1234	150.25	0.50	12	0.05	20.00	6028.00	4970	20230503	-39.54	2670	20231031	12.55	4970	-39.54	20230503	2670	12.55	20231031	4970	-39.54	20230503	2670	12.55	20231031	1.84	N	010040	500	205 억	185642	N	N	0	N	N
61	20231219	130242	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3000	-5	5	-0.17	57083590	19067	42.62	3015	3015	2980	3905	2105	3005	2993.84	0.45	0	-888	3058	3031	2998	2971	2938	3045	2985	205	900	500	1920	5	1	41067062	1232	150.00	0.50	12	0.05	20.00	6028.00	4970	20230503	-39.64	2670	20231031	12.36	4970	-39.64	20230503	2670	12.36	20231031	4970	-39.64	20230503	2670	12.36	20231031	1.84	N	010040	500	205 억	185642	N	N	0	N	N
62	20231219	120242	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3000	-5	5	-0.17	49909465	16671	37.26	3015	3015	2980	3905	2105	3005	2993.79	0.45	0	-888	3058	3031	2998	2971	2938	3045	2985	205	900	500	1920	5	1	41067062	1232	150.00	0.50	12	0.04	20.00	6028.00	4970	20230503	-39.64	2670	20231031	12.36	4970	-39.64	20230503	2670	12.36	20231031	4970	-39.64	20230503	2670	12.36	20231031	1.84	N	010040	500	205 억	185642	N	N	0	N	N
63	20231219	110243	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3005	0	3	0.00	44308805	14805	33.09	3015	3015	2980	3905	2105	3005	2992.83	0.45	0	-888	3058	3031	2998	2971	2938	3045	2985	205	900	500	1920	5	1	41067062	1234	150.25	0.50	12	0.04	20.00	6028.00	4970	20230503	-39.54	2670	20231031	12.55	4970	-39.54	20230503	2670	12.55	20231031	4970	-39.54	20230503	2670	12.55	20231031	1.84	N	010040	500	205 억	185642	N	N	0	N	N
64	20231219	100241	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3000	-5	5	-0.17	31646280	10582	23.65	3015	3015	2980	3905	2105	3005	2990.58	0.45	0	-899	3058	3031	2998	2971	2938	3045	2985	205	900	500	1920	5	1	41067062	1232	150.00	0.50	12	0.03	20.00	6028.00	4970	20230503	-39.64	2670	20231031	12.36	4970	-39.64	20230503	2670	12.36	20231031	4970	-39.64	20230503	2670	12.36	20231031	1.84	N	010040	500	205 억	185642	N	N	0	N	N
65	20231219	090240	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3015	10	2	0.33	4413625	1468	3.28	3015	3015	2995	3905	2105	3005	3006.56	0.45	0	-1310	3058	3031	2998	2971	2938	3045	2985	205	900	500	1920	5	1	41067062	1238	150.75	0.50	12	0.00	20.00	6028.00	4970	20230503	-39.34	2670	20231031	12.92	4970	-39.34	20230503	2670	12.92	20231031	4970	-39.34	20230503	2670	12.92	20231031	1.84	N	010040	500	205 억	185642	N	N	0	N	N
66	20231218	160242	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3005	25	2	0.84	131321945	43844	70.01	2990	3025	2965	3870	2090	2980	2995.18	0.43	0	9547	3016	2997	2986	2967	2956	3007	2977	205	890	500	1900	5	1	41067062	1234	150.25	0.50	12	0.11	20.00	6028.00	4970	20230503	-39.54	2670	20231031	12.55	4970	-39.54	20230503	2670	12.55	20231031	4970	-39.54	20230503	2670	12.55	20231031	1.85	N	010040	500	205 억	176154	N	N	0	N	N
67	20231218	150240	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3000	20	2	0.67	114608825	38266	61.10	2990	3025	2965	3870	2090	2980	2995.06	0.43	0	9135	3016	2997	2986	2967	2956	3007	2977	205	890	500	1900	5	1	41067062	1232	150.00	0.50	12	0.09	20.00	6028.00	4970	20230503	-39.64	2670	20231031	12.36	4970	-39.64	20230503	2670	12.36	20231031	4970	-39.64	20230503	2670	12.36	20231031	1.85	N	010040	500	205 억	176154	N	N	0	N	N
68	20231218	140241	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3015	35	2	1.17	108319380	36168	57.75	2990	3025	2965	3870	2090	2980	2994.90	0.43	0	8739	3016	2997	2986	2967	2956	3007	2977	205	890	500	1900	5	1	41067062	1238	150.75	0.50	12	0.09	20.00	6028.00	4970	20230503	-39.34	2670	20231031	12.92	4970	-39.34	20230503	2670	12.92	20231031	4970	-39.34	20230503	2670	12.92	20231031	1.85	N	010040	500	205 억	176154	N	N	0	N	N
69	20231218	130241	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3005	25	2	0.84	103621525	34607	55.26	2990	3025	2965	3870	2090	2980	2994.24	0.43	0	9105	3016	2997	2986	2967	2956	3007	2977	205	890	500	1900	5	1	41067062	1234	150.25	0.50	12	0.08	20.00	6028.00	4970	20230503	-39.54	2670	20231031	12.55	4970	-39.54	20230503	2670	12.55	20231031	4970	-39.54	20230503	2670	12.55	20231031	1.85	N	010040	500	205 억	176154	N	N	0	N	N
70	20231218	120239	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3010	30	2	1.01	87044700	29068	46.42	2990	3025	2965	3870	2090	2980	2994.52	0.43	0	8778	3016	2997	2986	2967	2956	3007	2977	205	890	500	1900	5	1	41067062	1236	150.50	0.50	12	0.07	20.00	6028.00	4970	20230503	-39.44	2670	20231031	12.73	4970	-39.44	20230503	2670	12.73	20231031	4970	-39.44	20230503	2670	12.73	20231031	1.85	N	010040	500	205 억	176154	N	N	0	N	N
71	20231218	110240	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3010	30	2	1.01	74626475	24936	39.82	2990	3025	2965	3870	2090	2980	2992.72	0.43	0	8767	3016	2997	2986	2967	2956	3007	2977	205	890	500	1900	5	1	41067062	1236	150.50	0.50	12	0.06	20.00	6028.00	4970	20230503	-39.44	2670	20231031	12.73	4970	-39.44	20230503	2670	12.73	20231031	4970	-39.44	20230503	2670	12.73	20231031	1.85	N	010040	500	205 억	176154	N	N	0	N	N
72	20231218	100239	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2990	10	2	0.34	41493725	13896	22.19	2990	3000	2965	3870	2090	2980	2986.02	0.43	0	1099	3016	2997	2986	2967	2956	3007	2977	205	890	500	1900	5	1	41067062	1228	149.50	0.50	12	0.03	20.00	6028.00	4970	20230503	-39.84	2670	20231031	11.99	4970	-39.84	20230503	2670	11.99	20231031	4970	-39.84	20230503	2670	11.99	20231031	1.85	N	010040	500	205 억	176154	N	N	0	N	N
73	20231218	090237	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2970	-10	5	-0.34	15911430	5339	8.53	2990	2990	2970	3870	2090	2980	2980.23	0.43	0	712	3016	2997	2986	2967	2956	3007	2977	205	890	500	1900	5	1	41067062	1220	148.50	0.49	12	0.01	20.00	6028.00	4970	20230503	-40.24	2670	20231031	11.24	4970	-40.24	20230503	2670	11.24	20231031	4970	-40.24	20230503	2670	11.24	20231031	1.85	N	010040	500	205 억	176154	N	N	0	N	N
74	20231215	160239	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2980	10	2	0.34	185013430	61992	78.39	2975	3005	2975	3860	2080	2970	2984.48	0.38	0	20538	3050	3010	2990	2950	2930	3000	2940	205	890	500	1900	5	1	41067062	1224	149.00	0.49	12	0.15	20.00	6028.00	4970	20230503	-40.04	2670	20231031	11.61	4970	-40.04	20230503	2670	11.61	20231031	4970	-40.04	20230503	2670	11.61	20231031	1.83	N	010040	500	205 억	155697	N	N	0	N	N
75	20231215	150241	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2980	10	2	0.34	177904440	59610	75.38	2975	3005	2975	3860	2080	2970	2984.47	0.38	0	20652	3050	3010	2990	2950	2930	3000	2940	205	890	500	1900	5	1	41067062	1224	149.00	0.49	12	0.15	20.00	6028.00	4970	20230503	-40.04	2670	20231031	11.61	4970	-40.04	20230503	2670	11.61	20231031	4970	-40.04	20230503	2670	11.61	20231031	1.83	N	010040	500	205 억	155697	N	N	0	N	N
76	20231215	140240	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2990	20	2	0.67	158453585	53076	67.11	2975	3005	2975	3860	2080	2970	2985.41	0.38	0	20367	3050	3010	2990	2950	2930	3000	2940	205	890	500	1900	5	1	41067062	1228	149.50	0.50	12	0.13	20.00	6028.00	4970	20230503	-39.84	2670	20231031	11.99	4970	-39.84	20230503	2670	11.99	20231031	4970	-39.84	20230503	2670	11.99	20231031	1.83	N	010040	500	205 억	155697	N	N	0	N	N
77	20231215	130239	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2990	20	2	0.67	151331025	50690	64.10	2975	3005	2975	3860	2080	2970	2985.42	0.38	0	20352	3050	3010	2990	2950	2930	3000	2940	205	890	500	1900	5	1	41067062	1228	149.50	0.50	12	0.12	20.00	6028.00	4970	20230503	-39.84	2670	20231031	11.99	4970	-39.84	20230503	2670	11.99	20231031	4970	-39.84	20230503	2670	11.99	20231031	1.83	N	010040	500	205 억	155697	N	N	0	N	N
78	20231215	120238	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2990	20	2	0.67	136463895	45703	57.79	2975	3005	2975	3860	2080	2970	2985.88	0.38	0	19738	3050	3010	2990	2950	2930	3000	2940	205	890	500	1900	5	1	41067062	1228	149.50	0.50	12	0.11	20.00	6028.00	4970	20230503	-39.84	2670	20231031	11.99	4970	-39.84	20230503	2670	11.99	20231031	4970	-39.84	20230503	2670	11.99	20231031	1.83	N	010040	500	205 억	155697	N	N	0	N	N
79	20231215	110240	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3000	30	2	1.01	119167690	39909	50.46	2975	3005	2975	3860	2080	2970	2985.99	0.38	0	19331	3050	3010	2990	2950	2930	3000	2940	205	890	500	1900	5	1	41067062	1232	150.00	0.50	12	0.10	20.00	6028.00	4970	20230503	-39.64	2670	20231031	12.36	4970	-39.64	20230503	2670	12.36	20231031	4970	-39.64	20230503	2670	12.36	20231031	1.83	N	010040	500	205 억	155697	N	N	0	N	N
80	20231215	100240	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3000	30	2	1.01	90141965	30220	38.21	2975	3005	2975	3860	2080	2970	2982.86	0.38	0	18795	3050	3010	2990	2950	2930	3000	2940	205	890	500	1900	5	1	41067062	1232	150.00	0.50	12	0.07	20.00	6028.00	4970	20230503	-39.64	2670	20231031	12.36	4970	-39.64	20230503	2670	12.36	20231031	4970	-39.64	20230503	2670	12.36	20231031	1.83	N	010040	500	205 억	155697	N	N	0	N	N
81	20231215	090239	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2975	5	2	0.17	1059100	356	0.45	2975	2975	2975	3860	2080	2970	2975.00	0.38	0	-46	3050	3010	2990	2950	2930	3000	2940	205	890	500	1900	5	1	41067062	1222	148.75	0.49	12	0.00	20.00	6028.00	4970	20230503	-40.14	2670	20231031	11.42	4970	-40.14	20230503	2670	11.42	20231031	4970	-40.14	20230503	2670	11.42	20231031	1.83	N	010040	500	205 억	155697	N	N	0	N	N
82	20231214	160239	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2970	-30	5	-1.00	234148280	78271	75.44	3025	3030	2970	3900	2100	3000	2991.51	0.39	0	-4770	3070	3035	3015	2980	2960	3025	2970	205	900	500	1920	5	1	41067062	1220	148.50	0.49	12	0.19	20.00	6028.00	4970	20230503	-40.24	2670	20231031	11.24	4970	-40.24	20230503	2670	11.24	20231031	4970	-40.24	20230503	2670	11.24	20231031	1.82	N	010040	500	205 억	160193	N	N	0	N	N
83	20231214	150245	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2975	-25	5	-0.83	191068360	63774	61.47	3025	3030	2970	3900	2100	3000	2996.02	0.39	0	-3975	3070	3035	3015	2980	2960	3025	2970	205	900	500	1920	5	1	41067062	1222	148.75	0.49	12	0.16	20.00	6028.00	4970	20230503	-40.14	2670	20231031	11.42	4970	-40.14	20230503	2670	11.42	20231031	4970	-40.14	20230503	2670	11.42	20231031	1.82	N	010040	500	205 억	160193	N	N	0	N	N
84	20231214	140246	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3000	0	3	0.00	156079615	52030	50.15	3025	3030	2970	3900	2100	3000	2999.80	0.39	0	-3270	3070	3035	3015	2980	2960	3025	2970	205	900	500	1920	5	1	41067062	1232	150.00	0.50	12	0.13	20.00	6028.00	4970	20230503	-39.64	2670	20231031	12.36	4970	-39.64	20230503	2670	12.36	20231031	4970	-39.64	20230503	2670	12.36	20231031	1.82	N	010040	500	205 억	160193	N	N	0	N	N
85	20231214	130245	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	2990	-10	5	-0.33	120318495	40050	38.60	3025	3030	2985	3900	2100	3000	3004.21	0.39	0	-3768	3070	3035	3015	2980	2960	3025	2970	205	900	500	1920	5	1	41067062	1228	149.50	0.50	12	0.10	20.00	6028.00	4970	20230503	-39.84	2670	20231031	11.99	4970	-39.84	20230503	2670	11.99	20231031	4970	-39.84	20230503	2670	11.99	20231031	1.82	N	010040	500	205 억	160193	N	N	0	N	N
86	20231214	120248	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3000	0	3	0.00	74447475	24732	23.84	3025	3030	3000	3900	2100	3000	3010.17	0.39	0	998	3070	3035	3015	2980	2960	3025	2970	205	900	500	1920	5	1	41067062	1232	150.00	0.50	12	0.06	20.00	6028.00	4970	20230503	-39.64	2670	20231031	12.36	4970	-39.64	20230503	2670	12.36	20231031	4970	-39.64	20230503	2670	12.36	20231031	1.82	N	010040	500	205 억	160193	N	N	0	N	N
87	20231214	110241	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3005	5	2	0.17	51205735	16991	16.38	3025	3030	3005	3900	2100	3000	3013.70	0.39	0	1847	3070	3035	3015	2980	2960	3025	2970	205	900	500	1920	5	1	41067062	1234	150.25	0.50	12	0.04	20.00	6028.00	4970	20230503	-39.54	2670	20231031	12.55	4970	-39.54	20230503	2670	12.55	20231031	4970	-39.54	20230503	2670	12.55	20231031	1.82	N	010040	500	205 억	160193	N	N	0	N	N
88	20231214	100237	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3015	15	2	0.50	30228770	10023	9.66	3025	3030	3005	3900	2100	3000	3015.94	0.39	0	2338	3070	3035	3015	2980	2960	3025	2970	205	900	500	1920	5	1	41067062	1238	150.75	0.50	12	0.02	20.00	6028.00	4970	20230503	-39.34	2670	20231031	12.92	4970	-39.34	20230503	2670	12.92	20231031	4970	-39.34	20230503	2670	12.92	20231031	1.82	N	010040	500	205 억	160193	N	N	0	N	N
89	20231214	090228	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3025	25	2	0.83	2922150	966	0.93	3025	3025	3025	3900	2100	3000	3025.00	0.39	0	-135	3070	3035	3015	2980	2960	3025	2970	205	900	500	1920	5	1	41067062	1242	151.25	0.50	12	0.00	20.00	6028.00	4970	20230503	-39.13	2670	20231031	13.30	4970	-39.13	20230503	2670	13.30	20231031	4970	-39.13	20230503	2670	13.30	20231031	1.82	N	010040	500	205 억	160193	N	N	0	N	N
90	20231213	160237	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3000	-35	5	-1.15	312093075	103647	184.78	3050	3050	2995	3945	2125	3035	3011.12	0.42	0	-13327	3068	3051	3033	3016	2998	3060	3025	205	910	500	1940	5	1	41067062	1232	150.00	0.50	12	0.25	20.00	6028.00	4970	20230503	-39.64	2670	20231031	12.36	4970	-39.64	20230503	2670	12.36	20231031	4970	-39.64	20230503	2670	12.36	20231031	1.87	N	010040	500	205 억	173327	N	N	0	N	N
91	20231213	150243	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3000	-35	5	-1.15	294990475	97947	174.62	3050	3050	2995	3945	2125	3035	3011.74	0.42	0	-13089	3068	3051	3033	3016	2998	3060	3025	205	910	500	1940	5	1	41067062	1232	150.00	0.50	12	0.24	20.00	6028.00	4970	20230503	-39.64	2670	20231031	12.36	4970	-39.64	20230503	2670	12.36	20231031	4970	-39.64	20230503	2670	12.36	20231031	1.87	N	010040	500	205 억	173327	N	N	0	N	N
92	20231213	140245	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3020	-15	5	-0.49	248577205	82503	147.09	3050	3050	2995	3945	2125	3035	3012.95	0.42	0	-8922	3068	3051	3033	3016	2998	3060	3025	205	910	500	1940	5	1	41067062	1240	151.00	0.50	12	0.20	20.00	6028.00	4970	20230503	-39.24	2670	20231031	13.11	4970	-39.24	20230503	2670	13.11	20231031	4970	-39.24	20230503	2670	13.11	20231031	1.87	N	010040	500	205 억	173327	N	N	0	N	N
93	20231213	130242	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3015	-20	5	-0.66	225840225	74954	133.63	3050	3050	2995	3945	2125	3035	3013.05	0.42	0	-6934	3068	3051	3033	3016	2998	3060	3025	205	910	500	1940	5	1	41067062	1238	150.75	0.50	12	0.18	20.00	6028.00	4970	20230503	-39.34	2670	20231031	12.92	4970	-39.34	20230503	2670	12.92	20231031	4970	-39.34	20230503	2670	12.92	20231031	1.87	N	010040	500	205 억	173327	N	N	0	N	N
94	20231213	120241	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3030	-5	5	-0.16	115520135	38252	68.20	3050	3050	3000	3945	2125	3035	3019.98	0.42	0	-9395	3068	3051	3033	3016	2998	3060	3025	205	910	500	1940	5	1	41067062	1244	151.50	0.50	12	0.09	20.00	6028.00	4970	20230503	-39.03	2670	20231031	13.48	4970	-39.03	20230503	2670	13.48	20231031	4970	-39.03	20230503	2670	13.48	20231031	1.87	N	010040	500	205 억	173327	N	N	0	N	N
95	20231213	110241	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3020	-15	5	-0.49	93710235	31049	55.35	3050	3050	3000	3945	2125	3035	3018.14	0.42	0	-6915	3068	3051	3033	3016	2998	3060	3025	205	910	500	1940	5	1	41067062	1240	151.00	0.50	12	0.08	20.00	6028.00	4970	20230503	-39.24	2670	20231031	13.11	4970	-39.24	20230503	2670	13.11	20231031	4970	-39.24	20230503	2670	13.11	20231031	1.87	N	010040	500	205 억	173327	N	N	0	N	N
96	20231213	100244	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3010	-25	5	-0.82	64414545	21299	37.97	3050	3050	3010	3945	2125	3035	3024.30	0.42	0	-4165	3068	3051	3033	3016	2998	3060	3025	205	910	500	1940	5	1	41067062	1236	150.50	0.50	12	0.05	20.00	6028.00	4970	20230503	-39.44	2670	20231031	12.73	4970	-39.44	20230503	2670	12.73	20231031	4970	-39.44	20230503	2670	12.73	20231031	1.87	N	010040	500	205 억	173327	N	N	0	N	N
97	20231213	090240	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3040	5	2	0.16	1119340	367	0.65	3050	3050	3040	3945	2125	3035	3049.97	0.42	0	-55	3068	3051	3033	3016	2998	3060	3025	205	910	500	1940	5	1	41067062	1248	152.00	0.50	12	0.00	20.00	6028.00	4970	20230503	-38.83	2670	20231031	13.86	4970	-38.83	20230503	2670	13.86	20231031	4970	-38.83	20230503	2670	13.86	20231031	1.87	N	010040	500	205 억	173327	N	N	0	N	N
98	20231212	160231	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3035	15	2	0.50	167093810	55163	85.44	3020	3050	3015	3925	2115	3020	3029.04	0.40	0	7796	3070	3045	3030	3005	2990	3037	2997	205	905	500	1930	5	1	41067062	1246	151.75	0.50	12	0.13	20.00	6028.00	4970	20230503	-38.93	2670	20231031	13.67	4970	-38.93	20230503	2670	13.67	20231031	4970	-38.93	20230503	2670	13.67	20231031	1.92	N	010040	500	205 억	164983	N	N	0	N	N
99	20231212	150237	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3030	10	2	0.33	156368315	51627	79.96	3020	3050	3015	3925	2115	3020	3028.81	0.40	0	7851	3070	3045	3030	3005	2990	3037	2997	205	905	500	1930	5	1	41067062	1244	151.50	0.50	12	0.13	20.00	6028.00	4970	20230503	-39.03	2670	20231031	13.48	4970	-39.03	20230503	2670	13.48	20231031	4970	-39.03	20230503	2670	13.48	20231031	1.92	N	010040	500	205 억	164983	N	N	0	N	N
100	20231212	140229	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3045	25	2	0.83	148070450	48887	75.72	3020	3050	3015	3925	2115	3020	3028.83	0.40	0	8149	3070	3045	3030	3005	2990	3037	2997	205	905	500	1930	5	1	41067062	1250	152.25	0.51	12	0.12	20.00	6028.00	4970	20230503	-38.73	2670	20231031	14.04	4970	-38.73	20230503	2670	14.04	20231031	4970	-38.73	20230503	2670	14.04	20231031	1.92	N	010040	500	205 억	164983	N	N	0	N	N
101	20231212	130227	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3045	25	2	0.83	132225455	43656	67.62	3020	3050	3015	3925	2115	3020	3028.80	0.40	0	7658	3070	3045	3030	3005	2990	3037	2997	205	905	500	1930	5	1	41067062	1250	152.25	0.51	12	0.11	20.00	6028.00	4970	20230503	-38.73	2670	20231031	14.04	4970	-38.73	20230503	2670	14.04	20231031	4970	-38.73	20230503	2670	14.04	20231031	1.92	N	010040	500	205 억	164983	N	N	0	N	N
102	20231212	120226	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3035	15	2	0.50	119287695	39382	61.00	3020	3050	3015	3925	2115	3020	3028.99	0.40	0	7194	3070	3045	3030	3005	2990	3037	2997	205	905	500	1930	5	1	41067062	1246	151.75	0.50	12	0.10	20.00	6028.00	4970	20230503	-38.93	2670	20231031	13.67	4970	-38.93	20230503	2670	13.67	20231031	4970	-38.93	20230503	2670	13.67	20231031	1.92	N	010040	500	205 억	164983	N	N	0	N	N
103	20231212	110227	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3020	0	3	0.00	103480880	34162	52.91	3020	3050	3015	3925	2115	3020	3029.12	0.40	0	6607	3070	3045	3030	3005	2990	3037	2997	205	905	500	1930	5	1	41067062	1240	151.00	0.50	12	0.08	20.00	6028.00	4970	20230503	-39.24	2670	20231031	13.11	4970	-39.24	20230503	2670	13.11	20231031	4970	-39.24	20230503	2670	13.11	20231031	1.92	N	010040	500	205 억	164983	N	N	0	N	N
104	20231212	100236	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3035	15	2	0.50	36684545	12106	18.75	3020	3050	3020	3925	2115	3020	3030.28	0.40	0	609	3070	3045	3030	3005	2990	3037	2997	205	905	500	1930	5	1	41067062	1246	151.75	0.50	12	0.03	20.00	6028.00	4970	20230503	-38.93	2670	20231031	13.67	4970	-38.93	20230503	2670	13.67	20231031	4970	-38.93	20230503	2670	13.67	20231031	1.92	N	010040	500	205 억	164983	N	N	0	N	N
105	20231212	090233	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3035	15	2	0.50	4740125	1567	2.43	3020	3040	3020	3925	2115	3020	3024.97	0.40	0	-357	3070	3045	3030	3005	2990	3037	2997	205	905	500	1930	5	1	41067062	1246	151.75	0.50	12	0.00	20.00	6028.00	4970	20230503	-38.93	2670	20231031	13.67	4970	-38.93	20230503	2670	13.67	20231031	4970	-38.93	20230503	2670	13.67	20231031	1.92	N	010040	500	205 억	164983	N	N	0	N	N
106	20231211	160235	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3020	10	2	0.33	195536590	64444	75.03	3040	3055	3015	3910	2110	3010	3034.22	0.34	-6778	17016	3050	3030	3015	2995	2980	3027	2992	205	900	500	1920	5	1	41067062	1240	151.00	0.50	12	0.16	20.00	6028.00	4970	20230503	-39.24	2670	20231031	13.11	4970	-39.24	20230503	2670	13.11	20231031	4970	-39.24	20230503	2670	13.11	20231031	1.98	N	010040	500	205 억	141189	N	N	0	N	N
107	20231211	150234	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3045	35	2	1.16	146344955	48201	56.12	3040	3055	3015	3910	2110	3010	3036.14	0.34	-6778	15835	3050	3030	3015	2995	2980	3027	2992	205	900	500	1920	5	1	41067062	1250	152.25	0.51	12	0.12	20.00	6028.00	4970	20230503	-38.73	2670	20231031	14.04	4970	-38.73	20230503	2670	14.04	20231031	4970	-38.73	20230503	2670	14.04	20231031	1.98	N	010040	500	205 억	141189	N	N	0	N	N
108	20231211	140234	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3035	25	2	0.83	128092750	42193	49.12	3040	3055	3015	3910	2110	3010	3035.88	0.34	-6778	13929	3050	3030	3015	2995	2980	3027	2992	205	900	500	1920	5	1	41067062	1246	151.75	0.50	12	0.10	20.00	6028.00	4970	20230503	-38.93	2670	20231031	13.67	4970	-38.93	20230503	2670	13.67	20231031	4970	-38.93	20230503	2670	13.67	20231031	1.98	N	010040	500	205 억	141189	N	N	0	N	N
109	20231211	130235	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3045	35	2	1.16	98352465	32437	37.77	3040	3045	3015	3910	2110	3010	3032.11	0.34	-6778	12037	3050	3030	3015	2995	2980	3027	2992	205	900	500	1920	5	1	41067062	1250	152.25	0.51	12	0.08	20.00	6028.00	4970	20230503	-38.73	2670	20231031	14.04	4970	-38.73	20230503	2670	14.04	20231031	4970	-38.73	20230503	2670	14.04	20231031	1.98	N	010040	500	205 억	141189	N	N	0	N	N
110	20231211	120235	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3025	15	2	0.50	76870440	25353	29.52	3040	3040	3015	3910	2110	3010	3032.01	0.34	-6778	9896	3050	3030	3015	2995	2980	3027	2992	205	900	500	1920	5	1	41067062	1242	151.25	0.50	12	0.06	20.00	6028.00	4970	20230503	-39.13	2670	20231031	13.30	4970	-39.13	20230503	2670	13.30	20231031	4970	-39.13	20230503	2670	13.30	20231031	1.98	N	010040	500	205 억	141189	N	N	0	N	N
111	20231211	110233	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3040	30	2	1.00	60321920	19900	23.17	3040	3040	3015	3910	2110	3010	3031.25	0.34	-6778	7641	3050	3030	3015	2995	2980	3027	2992	205	900	500	1920	5	1	41067062	1248	152.00	0.50	12	0.05	20.00	6028.00	4970	20230503	-38.83	2670	20231031	13.86	4970	-38.83	20230503	2670	13.86	20231031	4970	-38.83	20230503	2670	13.86	20231031	1.98	N	010040	500	205 억	141189	N	N	0	N	N
112	20231211	100234	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3025	15	2	0.50	34304530	11319	13.18	3040	3040	3015	3910	2110	3010	3030.71	0.34	-6778	3274	3050	3030	3015	2995	2980	3027	2992	205	900	500	1920	5	1	41067062	1242	151.25	0.50	12	0.03	20.00	6028.00	4970	20230503	-39.13	2670	20231031	13.30	4970	-39.13	20230503	2670	13.30	20231031	4970	-39.13	20230503	2670	13.30	20231031	1.98	N	010040	500	205 억	141189	N	N	0	N	N
113	20231211	090234	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3020	10	2	0.33	2873535	947	1.10	3040	3040	3020	3910	2110	3010	3034.38	0.34	-6778	-235	3050	3030	3015	2995	2980	3027	2992	205	900	500	1920	5	1	41067062	1240	151.00	0.50	12	0.00	20.00	6028.00	4970	20230503	-39.24	2670	20231031	13.11	4970	-39.24	20230503	2670	13.11	20231031	4970	-39.24	20230503	2670	13.11	20231031	1.98	N	010040	500	205 억	141189	N	N	0	N	N
114	20231208	160231	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3010	0	3	0.00	258148225	85718	89.34	3010	3035	3000	3910	2110	3010	3011.63	0.34	0	6527	3100	3055	3030	2985	2960	3042	2972	205	900	500	1920	5	1	41067062	1236	150.50	0.50	12	0.21	20.00	6028.00	4970	20230503	-39.44	2670	20231031	12.73	4970	-39.44	20230503	2670	12.73	20231031	4970	-39.44	20230503	2670	12.73	20231031	2.01	N	010040	500	205 억	141189	N	N	5	N	N
115	20231208	150233	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3015	5	2	0.17	188896040	62700	65.35	3010	3035	3000	3910	2110	3010	3012.70	0.34	0	5206	3100	3055	3030	2985	2960	3042	2972	205	900	500	1920	5	1	41067062	1238	150.75	0.50	12	0.15	20.00	6028.00	4970	20230503	-39.34	2670	20231031	12.92	4970	-39.34	20230503	2670	12.92	20231031	4970	-39.34	20230503	2670	12.92	20231031	2.01	N	010040	500	205 억	141189	N	N	5	N	N
116	20231208	140232	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3015	5	2	0.17	154737020	51365	53.54	3010	3035	3000	3910	2110	3010	3012.50	0.34	0	4341	3100	3055	3030	2985	2960	3042	2972	205	900	500	1920	5	1	41067062	1238	150.75	0.50	12	0.13	20.00	6028.00	4970	20230503	-39.34	2670	20231031	12.92	4970	-39.34	20230503	2670	12.92	20231031	4970	-39.34	20230503	2670	12.92	20231031	2.01	N	010040	500	205 억	141189	N	N	5	N	N
117	20231208	130230	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3015	5	2	0.17	147546740	48981	51.05	3010	3035	3000	3910	2110	3010	3012.33	0.34	0	4294	3100	3055	3030	2985	2960	3042	2972	205	900	500	1920	5	1	41067062	1238	150.75	0.50	12	0.12	20.00	6028.00	4970	20230503	-39.34	2670	20231031	12.92	4970	-39.34	20230503	2670	12.92	20231031	4970	-39.34	20230503	2670	12.92	20231031	2.01	N	010040	500	205 억	141189	N	N	5	N	N
118	20231208	120231	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3020	10	2	0.33	134613960	44699	46.59	3010	3035	3000	3910	2110	3010	3011.57	0.34	0	5855	3100	3055	3030	2985	2960	3042	2972	205	900	500	1920	5	1	41067062	1240	151.00	0.50	12	0.11	20.00	6028.00	4970	20230503	-39.24	2670	20231031	13.11	4970	-39.24	20230503	2670	13.11	20231031	4970	-39.24	20230503	2670	13.11	20231031	2.01	N	010040	500	205 억	141189	N	N	5	N	N
119	20231208	110227	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3015	5	2	0.17	115807370	38473	40.10	3010	3035	3000	3910	2110	3010	3010.09	0.34	0	5877	3100	3055	3030	2985	2960	3042	2972	205	900	500	1920	5	1	41067062	1238	150.75	0.50	12	0.09	20.00	6028.00	4970	20230503	-39.34	2670	20231031	12.92	4970	-39.34	20230503	2670	12.92	20231031	4970	-39.34	20230503	2670	12.92	20231031	2.01	N	010040	500	205 억	141189	N	N	5	N	N
120	20231208	100232	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3025	15	2	0.50	96134915	31946	33.30	3010	3030	3000	3910	2110	3010	3009.29	0.34	0	5459	3100	3055	3030	2985	2960	3042	2972	205	900	500	1920	5	1	41067062	1242	151.25	0.50	12	0.08	20.00	6028.00	4970	20230503	-39.13	2670	20231031	13.30	4970	-39.13	20230503	2670	13.30	20231031	4970	-39.13	20230503	2670	13.30	20231031	2.01	N	010040	500	205 억	141189	N	N	5	N	N
121	20231208	090230	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3010	0	3	0.00	1303350	433	0.45	3010	3030	3010	3910	2110	3010	3010.05	0.34	0	-41	3100	3055	3030	2985	2960	3042	2972	205	900	500	1920	5	1	41067062	1236	150.50	0.50	12	0.00	20.00	6028.00	4970	20230503	-39.44	2670	20231031	12.73	4970	-39.44	20230503	2670	12.73	20231031	4970	-39.44	20230503	2670	12.73	20231031	2.01	N	010040	500	205 억	141189	N	N	5	N	N
122	20231207	160230	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3010	-70	5	-2.27	286224780	94467	71.56	3050	3075	3005	4000	2160	3080	3029.90	0.36	0	-5924	3143	3111	3058	3026	2973	3127	3042	205	920	500	1970	5	1	41067062	1236	150.50	0.50	12	0.23	20.00	6028.00	4970	20230503	-39.44	2670	20231031	12.73	4970	-39.44	20230503	2670	12.73	20231031	4970	-39.44	20230503	2670	12.73	20231031	2.03	N	010040	500	205 억	146099	N	N	5	N	N
123	20231207	150231	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3030	-50	5	-1.62	250541830	82609	62.58	3050	3075	3005	4000	2160	3080	3032.86	0.36	0	-5708	3143	3111	3058	3026	2973	3127	3042	205	920	500	1970	5	1	41067062	1244	151.50	0.50	12	0.20	20.00	6028.00	4970	20230503	-39.03	2670	20231031	13.48	4970	-39.03	20230503	2670	13.48	20231031	4970	-39.03	20230503	2670	13.48	20231031	2.03	N	010040	500	205 억	146099	N	N	25	N	N
124	20231207	140232	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3040	-40	5	-1.30	165752175	54517	41.30	3050	3075	3030	4000	2160	3080	3040.38	0.36	0	534	3143	3111	3058	3026	2973	3127	3042	205	920	500	1970	5	1	41067062	1248	152.00	0.50	12	0.13	20.00	6028.00	4970	20230503	-38.83	2670	20231031	13.86	4970	-38.83	20230503	2670	13.86	20231031	4970	-38.83	20230503	2670	13.86	20231031	2.03	N	010040	500	205 억	146099	N	N	25	N	N
125	20231207	130229	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3045	-35	5	-1.14	126715680	41676	31.57	3050	3075	3030	4000	2160	3080	3040.50	0.36	0	425	3143	3111	3058	3026	2973	3127	3042	205	920	500	1970	5	1	41067062	1250	152.25	0.51	12	0.10	20.00	6028.00	4970	20230503	-38.73	2670	20231031	14.04	4970	-38.73	20230503	2670	14.04	20231031	4970	-38.73	20230503	2670	14.04	20231031	2.03	N	010040	500	205 억	146099	N	N	25	N	N
126	20231207	120230	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3035	-45	5	-1.46	122432790	40266	30.50	3050	3075	3030	4000	2160	3080	3040.60	0.36	0	492	3143	3111	3058	3026	2973	3127	3042	205	920	500	1970	5	1	41067062	1246	151.75	0.50	12	0.10	20.00	6028.00	4970	20230503	-38.93	2670	20231031	13.67	4970	-38.93	20230503	2670	13.67	20231031	4970	-38.93	20230503	2670	13.67	20231031	2.03	N	010040	500	205 억	146099	N	N	25	N	N
127	20231207	110227	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3040	-40	5	-1.30	109259555	35929	27.22	3050	3075	3030	4000	2160	3080	3040.99	0.36	0	468	3143	3111	3058	3026	2973	3127	3042	205	920	500	1970	5	1	41067062	1248	152.00	0.50	12	0.09	20.00	6028.00	4970	20230503	-38.83	2670	20231031	13.86	4970	-38.83	20230503	2670	13.86	20231031	4970	-38.83	20230503	2670	13.86	20231031	2.03	N	010040	500	205 억	146099	N	N	25	N	N
128	20231207	100229	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3050	-30	5	-0.97	76496385	25140	19.05	3050	3075	3030	4000	2160	3080	3042.82	0.36	0	2367	3143	3111	3058	3026	2973	3127	3042	205	920	500	1970	5	1	41067062	1253	152.50	0.51	12	0.06	20.00	6028.00	4970	20230503	-38.63	2670	20231031	14.23	4970	-38.63	20230503	2670	14.23	20231031	4970	-38.63	20230503	2670	14.23	20231031	2.03	N	010040	500	205 억	146099	N	N	25	N	N
129	20231207	090230	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3050	-30	5	-0.97	6335300	2077	1.57	3050	3055	3050	4000	2160	3080	3050.22	0.36	0	61	3143	3111	3058	3026	2973	3127	3042	205	920	500	1970	5	1	41067062	1253	152.50	0.51	12	0.01	20.00	6028.00	4970	20230503	-38.63	2670	20231031	14.23	4970	-38.63	20230503	2670	14.23	20231031	4970	-38.63	20230503	2670	14.23	20231031	2.03	N	010040	500	205 억	146099	N	N	25	N	N
130	20231206	160225	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3080	60	2	1.99	400281920	131412	74.24	3040	3090	3005	3925	2115	3020	3045.98	0.27	0	38257	3173	3096	3058	2981	2943	3077	2962	205	905	500	1930	5	1	41067062	1265	154.00	0.51	12	0.32	20.00	6028.00	4970	20230503	-38.03	2670	20231031	15.36	4970	-38.03	20230503	2670	15.36	20231031	4970	-38.03	20230503	2670	15.36	20231031	2.09	N	010040	500	205 억	108866	N	N	25	N	N
131	20231206	150231	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3050	30	2	0.99	387031920	127104	71.81	3040	3090	3005	3925	2115	3020	3045.00	0.27	0	38752	3173	3096	3058	2981	2943	3077	2962	205	905	500	1930	5	1	41067062	1253	152.50	0.51	12	0.31	20.00	6028.00	4970	20230503	-38.63	2670	20231031	14.23	4970	-38.63	20230503	2670	14.23	20231031	4970	-38.63	20230503	2670	14.23	20231031	2.09	N	010040	500	205 억	108866	N	N	4	N	N
132	20231206	140229	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3075	55	2	1.82	360031875	118278	66.82	3040	3090	3005	3925	2115	3020	3043.95	0.27	0	38676	3173	3096	3058	2981	2943	3077	2962	205	905	500	1930	5	1	41067062	1263	153.75	0.51	12	0.29	20.00	6028.00	4970	20230503	-38.13	2670	20231031	15.17	4970	-38.13	20230503	2670	15.17	20231031	4970	-38.13	20230503	2670	15.17	20231031	2.09	N	010040	500	205 억	108866	N	N	4	N	N
133	20231206	130229	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3080	60	2	1.99	331765805	109084	61.63	3040	3090	3005	3925	2115	3020	3041.38	0.27	0	38249	3173	3096	3058	2981	2943	3077	2962	205	905	500	1930	5	1	41067062	1265	154.00	0.51	12	0.27	20.00	6028.00	4970	20230503	-38.03	2670	20231031	15.36	4970	-38.03	20230503	2670	15.36	20231031	4970	-38.03	20230503	2670	15.36	20231031	2.09	N	010040	500	205 억	108866	N	N	4	N	N
134	20231206	120227	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3085	65	2	2.15	231920830	76506	43.22	3040	3085	3005	3925	2115	3020	3031.41	0.27	0	13524	3173	3096	3058	2981	2943	3077	2962	205	905	500	1930	5	1	41067062	1267	154.25	0.51	12	0.19	20.00	6028.00	4970	20230503	-37.93	2670	20231031	15.54	4970	-37.93	20230503	2670	15.54	20231031	4970	-37.93	20230503	2670	15.54	20231031	2.09	N	010040	500	205 억	108866	N	N	4	N	N
135	20231206	110231	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3040	20	2	0.66	175100050	57961	32.75	3040	3050	3005	3925	2115	3020	3021.00	0.27	0	10258	3173	3096	3058	2981	2943	3077	2962	205	905	500	1930	5	1	41067062	1248	152.00	0.50	12	0.14	20.00	6028.00	4970	20230503	-38.83	2670	20231031	13.86	4970	-38.83	20230503	2670	13.86	20231031	4970	-38.83	20230503	2670	13.86	20231031	2.09	N	010040	500	205 억	108866	N	N	4	N	N
136	20231206	100228	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3015	-5	5	-0.17	123910385	41028	23.18	3040	3050	3005	3925	2115	3020	3020.14	0.27	0	8865	3173	3096	3058	2981	2943	3077	2962	205	905	500	1930	5	1	41067062	1238	150.75	0.50	12	0.10	20.00	6028.00	4970	20230503	-39.34	2670	20231031	12.92	4970	-39.34	20230503	2670	12.92	20231031	4970	-39.34	20230503	2670	12.92	20231031	2.09	N	010040	500	205 억	108866	N	N	4	N	N
137	20231206	090230	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3010	-10	5	-0.33	21930335	7269	4.11	3040	3040	3010	3925	2115	3020	3016.97	0.27	0	4289	3173	3096	3058	2981	2943	3077	2962	205	905	500	1930	5	1	41067062	1236	150.50	0.50	12	0.02	20.00	6028.00	4970	20230503	-39.44	2670	20231031	12.73	4970	-39.44	20230503	2670	12.73	20231031	4970	-39.44	20230503	2670	12.73	20231031	2.09	N	010040	500	205 억	108866	N	N	4	N	N
138	20231205	160229	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3020	-45	5	-1.47	533660755	173669	182.40	3065	3135	3020	3980	2150	3065	3073.59	0.31	0	-20792	3141	3102	3066	3027	2991	3102	3027	205	915	500	1960	5	1	41067062	1240	151.00	0.50	12	0.42	20.00	6028.00	4970	20230503	-39.24	2670	20231031	13.11	4970	-39.24	20230503	2670	13.11	20231031	4970	-39.24	20230503	2670	13.11	20231031	2.04	N	010040	500	205 억	129176	N	N	4	N	N
139	20231205	150230	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3030	-35	5	-1.14	492180675	159952	167.99	3065	3135	3030	3980	2150	3065	3077.05	0.31	0	-19938	3141	3102	3066	3027	2991	3102	3027	205	915	500	1960	5	1	41067062	1244	151.50	0.50	12	0.39	20.00	6028.00	4970	20230503	-39.03	2670	20231031	13.48	4970	-39.03	20230503	2670	13.48	20231031	4970	-39.03	20230503	2670	13.48	20231031	2.04	N	010040	500	205 억	129176	N	N	5	N	N
140	20231205	140230	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3065	0	3	0.00	337612510	109196	114.68	3065	3135	3050	3980	2150	3065	3091.80	0.31	0	-1541	3141	3102	3066	3027	2991	3102	3027	205	915	500	1960	5	1	41067062	1259	153.25	0.51	12	0.27	20.00	6028.00	4970	20230503	-38.33	2670	20231031	14.79	4970	-38.33	20230503	2670	14.79	20231031	4970	-38.33	20230503	2670	14.79	20231031	2.04	N	010040	500	205 억	129176	N	N	5	N	N
141	20231205	130229	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3085	20	2	0.65	310999840	100537	105.59	3065	3135	3050	3980	2150	3065	3093.39	0.31	0	3858	3141	3102	3066	3027	2991	3102	3027	205	915	500	1960	5	1	41067062	1267	154.25	0.51	12	0.24	20.00	6028.00	4970	20230503	-37.93	2670	20231031	15.54	4970	-37.93	20230503	2670	15.54	20231031	4970	-37.93	20230503	2670	15.54	20231031	2.04	N	010040	500	205 억	129176	N	N	5	N	N
142	20231205	120229	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3080	15	2	0.49	301768715	97544	102.45	3065	3135	3050	3980	2150	3065	3093.67	0.31	0	5005	3141	3102	3066	3027	2991	3102	3027	205	915	500	1960	5	1	41067062	1265	154.00	0.51	12	0.24	20.00	6028.00	4970	20230503	-38.03	2670	20231031	15.36	4970	-38.03	20230503	2670	15.36	20231031	4970	-38.03	20230503	2670	15.36	20231031	2.04	N	010040	500	205 억	129176	N	N	5	N	N
143	20231205	110228	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3070	5	2	0.16	273467195	88327	92.77	3065	3135	3050	3980	2150	3065	3096.08	0.31	0	6054	3141	3102	3066	3027	2991	3102	3027	205	915	500	1960	5	1	41067062	1261	153.50	0.51	12	0.22	20.00	6028.00	4970	20230503	-38.23	2670	20231031	14.98	4970	-38.23	20230503	2670	14.98	20231031	4970	-38.23	20230503	2670	14.98	20231031	2.04	N	010040	500	205 억	129176	N	N	5	N	N
144	20231205	100229	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3100	35	2	1.14	165896005	53317	56.00	3065	3135	3065	3980	2150	3065	3111.50	0.31	0	312	3141	3102	3066	3027	2991	3102	3027	205	915	500	1960	5	1	41067062	1273	155.00	0.51	12	0.13	20.00	6028.00	4970	20230503	-37.63	2670	20231031	16.10	4970	-37.63	20230503	2670	16.10	20231031	4970	-37.63	20230503	2670	16.10	20231031	2.04	N	010040	500	205 억	129176	N	N	5	N	N
145	20231205	090226	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3090	25	2	0.82	1226930	399	0.42	3065	3095	3065	3980	2150	3065	3075.01	0.31	0	-31	3141	3102	3066	3027	2991	3102	3027	205	915	500	1960	5	1	41067062	1269	154.50	0.51	12	0.00	20.00	6028.00	4970	20230503	-37.83	2670	20231031	15.73	4970	-37.83	20230503	2670	15.73	20231031	4970	-37.83	20230503	2670	15.73	20231031	2.04	N	010040	500	205 억	129176	N	N	5	N	N
146	20231204	160229	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3065	0	3	0.00	286413420	93496	62.91	3065	3105	3030	3980	2150	3065	3063.38	0.26	0	23156	3161	3112	3081	3032	3001	3097	3017	205	915	500	1960	5	1	41067062	1259	153.25	0.51	12	0.23	20.00	6028.00	4970	20230503	-38.33	2670	20231031	14.79	4970	-38.33	20230503	2670	14.79	20231031	4970	-38.33	20230503	2670	14.79	20231031	2.03	N	010040	500	205 억	106409	N	N	5	N	N
147	20231204	150230	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3070	5	2	0.16	257317170	84025	56.54	3065	3105	3030	3980	2150	3065	3062.39	0.26	0	21957	3161	3112	3081	3032	3001	3097	3017	205	915	500	1960	5	1	41067062	1261	153.50	0.51	12	0.20	20.00	6028.00	4970	20230503	-38.23	2670	20231031	14.98	4970	-38.23	20230503	2670	14.98	20231031	4970	-38.23	20230503	2670	14.98	20231031	2.03	N	010040	500	205 억	106409	N	N	0	N	N
148	20231204	140228	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3080	15	2	0.49	214480160	70075	47.15	3065	3105	3030	3980	2150	3065	3060.72	0.26	0	14530	3161	3112	3081	3032	3001	3097	3017	205	915	500	1960	5	1	41067062	1265	154.00	0.51	12	0.17	20.00	6028.00	4970	20230503	-38.03	2670	20231031	15.36	4970	-38.03	20230503	2670	15.36	20231031	4970	-38.03	20230503	2670	15.36	20231031	2.03	N	010040	500	205 억	106409	N	N	0	N	N
149	20231204	130227	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3075	10	2	0.33	180871195	59123	39.78	3065	3105	3030	3980	2150	3065	3059.24	0.26	0	8018	3161	3112	3081	3032	3001	3097	3017	205	915	500	1960	5	1	41067062	1263	153.75	0.51	12	0.14	20.00	6028.00	4970	20230503	-38.13	2670	20231031	15.17	4970	-38.13	20230503	2670	15.17	20231031	4970	-38.13	20230503	2670	15.17	20231031	2.03	N	010040	500	205 억	106409	N	N	0	N	N
150	20231204	120228	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3075	10	2	0.33	155359850	50819	34.20	3065	3105	3030	3980	2150	3065	3057.12	0.26	0	6313	3161	3112	3081	3032	3001	3097	3017	205	915	500	1960	5	1	41067062	1263	153.75	0.51	12	0.12	20.00	6028.00	4970	20230503	-38.13	2670	20231031	15.17	4970	-38.13	20230503	2670	15.17	20231031	4970	-38.13	20230503	2670	15.17	20231031	2.03	N	010040	500	205 억	106409	N	N	0	N	N
151	20231204	110228	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3050	-15	5	-0.49	126955600	41561	27.97	3065	3105	3030	3980	2150	3065	3054.68	0.26	0	6332	3161	3112	3081	3032	3001	3097	3017	205	915	500	1960	5	1	41067062	1253	152.50	0.51	12	0.10	20.00	6028.00	4970	20230503	-38.63	2670	20231031	14.23	4970	-38.63	20230503	2670	14.23	20231031	4970	-38.63	20230503	2670	14.23	20231031	2.03	N	010040	500	205 억	106409	N	N	0	N	N
152	20231204	100227	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3075	10	2	0.33	42942125	13960	9.39	3065	3105	3050	3980	2150	3065	3076.08	0.26	0	386	3161	3112	3081	3032	3001	3097	3017	205	915	500	1960	5	1	41067062	1263	153.75	0.51	12	0.03	20.00	6028.00	4970	20230503	-38.13	2670	20231031	15.17	4970	-38.13	20230503	2670	15.17	20231031	4970	-38.13	20230503	2670	15.17	20231031	2.03	N	010040	500	205 억	106409	N	N	0	N	N
153	20231204	090227	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3060	-5	5	-0.16	1915675	625	0.42	3065	3075	3060	3980	2150	3065	3065.08	0.26	0	-421	3161	3112	3081	3032	3001	3097	3017	205	915	500	1960	5	1	41067062	1257	153.00	0.51	12	0.00	20.00	6028.00	4970	20230503	-38.43	2670	20231031	14.61	4970	-38.43	20230503	2670	14.61	20231031	4970	-38.43	20230503	2670	14.61	20231031	2.03	N	010040	500	205 억	106409	N	N	0	N	N
154	20231201	160227	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3065	-55	5	-1.76	450440980	146267	95.26	3115	3130	3050	4055	2185	3120	3079.67	0.26	0	1809	3216	3167	3106	3057	2996	3192	3082	205	935	500	1990	5	1	41067062	1259	153.25	0.51	12	0.36	20.00	6028.00	4970	20230503	-38.33	2670	20231031	14.79	4970	-38.33	20230503	2670	14.79	20231031	4970	-38.33	20230503	2670	14.79	20231031	2.04	N	010040	500	205 억	105609	N	N	0	N	N
155	20231201	150228	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3065	-55	5	-1.76	364845445	118270	77.02	3115	3130	3060	4055	2185	3120	3084.85	0.26	0	4142	3216	3167	3106	3057	2996	3192	3082	205	935	500	1990	5	1	41067062	1259	153.25	0.51	12	0.29	20.00	6028.00	4970	20230503	-38.33	2670	20231031	14.79	4970	-38.33	20230503	2670	14.79	20231031	4970	-38.33	20230503	2670	14.79	20231031	2.04	N	010040	500	205 억	105609	N	N	0	N	N
156	20231201	140227	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3070	-50	5	-1.60	299715270	97025	63.19	3115	3130	3065	4055	2185	3120	3089.05	0.26	0	3733	3216	3167	3106	3057	2996	3192	3082	205	935	500	1990	5	1	41067062	1261	153.50	0.51	12	0.24	20.00	6028.00	4970	20230503	-38.23	2670	20231031	14.98	4970	-38.23	20230503	2670	14.98	20231031	4970	-38.23	20230503	2670	14.98	20231031	2.04	N	010040	500	205 억	105609	N	N	0	N	N
157	20231201	130226	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3085	-35	5	-1.12	236680950	76502	49.82	3115	3130	3065	4055	2185	3120	3093.79	0.26	0	3308	3216	3167	3106	3057	2996	3192	3082	205	935	500	1990	5	1	41067062	1267	154.25	0.51	12	0.19	20.00	6028.00	4970	20230503	-37.93	2670	20231031	15.54	4970	-37.93	20230503	2670	15.54	20231031	4970	-37.93	20230503	2670	15.54	20231031	2.04	N	010040	500	205 억	105609	N	N	0	N	N
158	20231201	120228	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3090	-30	5	-0.96	221833860	71687	46.69	3115	3130	3065	4055	2185	3120	3094.48	0.26	0	3880	3216	3167	3106	3057	2996	3192	3082	205	935	500	1990	5	1	41067062	1269	154.50	0.51	12	0.17	20.00	6028.00	4970	20230503	-37.83	2670	20231031	15.73	4970	-37.83	20230503	2670	15.73	20231031	4970	-37.83	20230503	2670	15.73	20231031	2.04	N	010040	500	205 억	105609	N	N	0	N	N
159	20231201	110227	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3115	-5	5	-0.16	179307065	57938	37.73	3115	3130	3065	4055	2185	3120	3094.81	0.26	0	3174	3216	3167	3106	3057	2996	3192	3082	205	935	500	1990	5	1	41067062	1279	155.75	0.52	12	0.14	20.00	6028.00	4970	20230503	-37.32	2670	20231031	16.67	4970	-37.32	20230503	2670	16.67	20231031	4970	-37.32	20230503	2670	16.67	20231031	2.04	N	010040	500	205 억	105609	N	N	0	N	N
160	20231201	100228	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3105	-15	5	-0.48	141726295	45840	29.85	3115	3120	3065	4055	2185	3120	3091.76	0.26	0	3012	3216	3167	3106	3057	2996	3192	3082	205	935	500	1990	5	1	41067062	1275	155.25	0.52	12	0.11	20.00	6028.00	4970	20230503	-37.53	2670	20231031	16.29	4970	-37.53	20230503	2670	16.29	20231031	4970	-37.53	20230503	2670	16.29	20231031	2.04	N	010040	500	205 억	105609	N	N	0	N	N
161	20231201	090225	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3095	-25	5	-0.80	27695005	8908	5.80	3115	3120	3095	4055	2185	3120	3109.00	0.26	0	3195	3216	3167	3106	3057	2996	3192	3082	205	935	500	1990	5	1	41067062	1271	154.75	0.51	12	0.02	20.00	6028.00	4970	20230503	-37.73	2670	20231031	15.92	4970	-37.73	20230503	2670	15.92	20231031	4970	-37.73	20230503	2670	15.92	20231031	2.04	N	010040	500	205 억	105609	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History