KissMeData/006390/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160227	57	100.00	KOSPI	비금속광물	N	N	N	N		N	15650	20	2	0.13	48012060	3077	27.83	15590	15730	15500	20300	10950	15630	15603.21	0.38	-3	434	16170	15900	15730	15460	15290	15815	15375	966	4670	5000	10940	10	1	19327672	3025	7.94	0.83	12	0.02	1972.00	18827.00	19100	20221227	-18.06	14700	20231031	6.46	18990	-17.59	20230221	14700	6.46	20231031	18990	-17.59	20230221	14700	6.46	20231031	0.33	N	006390	5000	966 억	74406	N	N	3	N	N
3	20231229	150227	57	100.00	KOSPI	비금속광물	N	N	N	N		N	15650	20	2	0.13	48012060	3077	27.83	15590	15730	15500	20300	10950	15630	15603.21	0.38	-3	434	16170	15900	15730	15460	15290	15815	15375	966	4670	5000	10940	10	1	19327672	3025	7.94	0.83	12	0.02	1972.00	18827.00	19100	20221227	-18.06	14700	20231031	6.46	18990	-17.59	20230221	14700	6.46	20231031	18990	-17.59	20230221	14700	6.46	20231031	0.33	N	006390	5000	966 억	74406	N	N	3	N	N
4	20231229	140226	57	100.00	KOSPI	비금속광물	N	N	N	N		N	15650	20	2	0.13	48012060	3077	27.83	15590	15730	15500	20300	10950	15630	15603.21	0.38	-3	434	16170	15900	15730	15460	15290	15815	15375	966	4670	5000	10940	10	1	19327672	3025	7.94	0.83	12	0.02	1972.00	18827.00	19100	20221227	-18.06	14700	20231031	6.46	18990	-17.59	20230221	14700	6.46	20231031	18990	-17.59	20230221	14700	6.46	20231031	0.33	N	006390	5000	966 억	74406	N	N	3	N	N
5	20231229	130227	57	100.00	KOSPI	비금속광물	N	N	N	N		N	15650	20	2	0.13	48012060	3077	27.83	15590	15730	15500	20300	10950	15630	15603.21	0.38	-3	434	16170	15900	15730	15460	15290	15815	15375	966	4670	5000	10940	10	1	19327672	3025	7.94	0.83	12	0.02	1972.00	18827.00	19100	20221227	-18.06	14700	20231031	6.46	18990	-17.59	20230221	14700	6.46	20231031	18990	-17.59	20230221	14700	6.46	20231031	0.33	N	006390	5000	966 억	74406	N	N	3	N	N
6	20231229	120226	57	100.00	KOSPI	비금속광물	N	N	N	N		N	15650	20	2	0.13	48012060	3077	27.83	15590	15730	15500	20300	10950	15630	15603.21	0.38	-3	434	16170	15900	15730	15460	15290	15815	15375	966	4670	5000	10940	10	1	19327672	3025	7.94	0.83	12	0.02	1972.00	18827.00	19100	20221227	-18.06	14700	20231031	6.46	18990	-17.59	20230221	14700	6.46	20231031	18990	-17.59	20230221	14700	6.46	20231031	0.33	N	006390	5000	966 억	74406	N	N	3	N	N
7	20231229	110219	57	100.00	KOSPI	비금속광물	N	N	N	N		N	15650	20	2	0.13	48012060	3077	27.83	15590	15730	15500	20300	10950	15630	15603.21	0.38	-3	434	16170	15900	15730	15460	15290	15815	15375	966	4670	5000	10940	10	1	19327672	3025	7.94	0.83	12	0.02	1972.00	18827.00	19100	20221227	-18.06	14700	20231031	6.46	18990	-17.59	20230221	14700	6.46	20231031	18990	-17.59	20230221	14700	6.46	20231031	0.33	N	006390	5000	966 억	74406	N	N	3	N	N
8	20231229	100221	57	100.00	KOSPI	비금속광물	N	N	N	N		N	15650	20	2	0.13	48012060	3077	27.83	15590	15730	15500	20300	10950	15630	15603.21	0.38	-3	434	16170	15900	15730	15460	15290	15815	15375	966	4670	5000	10940	10	1	19327672	3025	7.94	0.83	12	0.02	1972.00	18827.00	19100	20221227	-18.06	14700	20231031	6.46	18990	-17.59	20230221	14700	6.46	20231031	18990	-17.59	20230221	14700	6.46	20231031	0.33	N	006390	5000	966 억	74406	N	N	3	N	N
9	20231229	090221	57	100.00	KOSPI	비금속광물	N	N	N	N		N	15650	20	2	0.13	48012060	3077	27.83	15590	15730	15500	20300	10950	15630	15603.21	0.38	-3	434	16170	15900	15730	15460	15290	15815	15375	966	4670	5000	10940	10	1	19327672	3025	7.94	0.83	12	0.02	1972.00	18827.00	19100	20221227	-18.06	14700	20231031	6.46	18990	-17.59	20230221	14700	6.46	20231031	18990	-17.59	20230221	14700	6.46	20231031	0.33	N	006390	5000	966 억	74406	N	N	3	N	N
10	20231228	160219	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15650	20	2	0.13	47995470	3076	27.82	15590	15730	15500	20300	10950	15630	15603.21	0.38	0	434	16170	15900	15730	15460	15290	15815	15375	966	4670	5000	10940	10	1	19327672	3025	7.94	0.83	12	0.02	1972.00	18827.00	19100	20221227	-18.06	14700	20231031	6.46	18990	-17.59	20230221	14700	6.46	20231031	18990	-17.59	20230221	14700	6.46	20231031	0.33	N	006390	5000	966 억	74409	N	N	3	N	N
11	20231228	150221	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15650	20	2	0.13	43082090	2762	24.98	15590	15730	15500	20300	10950	15630	15598.15	0.38	0	411	16170	15900	15730	15460	15290	15815	15375	966	4670	5000	10940	10	1	19327672	3025	7.94	0.83	12	0.01	1972.00	18827.00	19100	20221227	-18.06	14700	20231031	6.46	18990	-17.59	20230221	14700	6.46	20231031	18990	-17.59	20230221	14700	6.46	20231031	0.33	N	006390	5000	966 억	74409	N	N	2	N	N
12	20231228	140220	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15720	90	2	0.58	36214870	2324	21.02	15590	15730	15500	20300	10950	15630	15582.99	0.38	0	219	16170	15900	15730	15460	15290	15815	15375	966	4670	5000	10940	10	1	19327672	3038	7.97	0.83	12	0.01	1972.00	18827.00	19100	20221227	-17.70	14700	20231031	6.94	18990	-17.22	20230221	14700	6.94	20231031	18990	-17.22	20230221	14700	6.94	20231031	0.33	N	006390	5000	966 억	74409	N	N	2	N	N
13	20231228	130219	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15620	-10	5	-0.06	27750200	1782	16.12	15590	15690	15500	20300	10950	15630	15572.50	0.38	0	14	16170	15900	15730	15460	15290	15815	15375	966	4670	5000	10940	10	1	19327672	3019	7.92	0.83	12	0.01	1972.00	18827.00	19100	20221227	-18.22	14700	20231031	6.26	18990	-17.75	20230221	14700	6.26	20231031	18990	-17.75	20230221	14700	6.26	20231031	0.33	N	006390	5000	966 억	74409	N	N	2	N	N
14	20231228	120220	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15570	-60	5	-0.38	14799370	949	8.58	15590	15690	15500	20300	10950	15630	15594.70	0.38	0	1	16170	15900	15730	15460	15290	15815	15375	966	4670	5000	10940	10	1	19327672	3009	7.90	0.83	12	0.00	1972.00	18827.00	19100	20221227	-18.48	14700	20231031	5.92	18990	-18.01	20230221	14700	5.92	20231031	18990	-18.01	20230221	14700	5.92	20231031	0.33	N	006390	5000	966 억	74409	N	N	2	N	N
15	20231228	110220	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15640	10	2	0.06	12241860	785	7.10	15590	15690	15500	20300	10950	15630	15594.73	0.38	0	0	16170	15900	15730	15460	15290	15815	15375	966	4670	5000	10940	10	1	19327672	3023	7.93	0.83	12	0.00	1972.00	18827.00	19100	20221227	-18.12	14700	20231031	6.39	18990	-17.64	20230221	14700	6.39	20231031	18990	-17.64	20230221	14700	6.39	20231031	0.33	N	006390	5000	966 억	74409	N	N	2	N	N
16	20231228	100219	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15650	20	2	0.13	10537170	676	6.11	15590	15690	15500	20300	10950	15630	15587.53	0.38	0	0	16170	15900	15730	15460	15290	15815	15375	966	4670	5000	10940	10	1	19327672	3025	7.94	0.83	12	0.00	1972.00	18827.00	19100	20221227	-18.06	14700	20231031	6.46	18990	-17.59	20230221	14700	6.46	20231031	18990	-17.59	20230221	14700	6.46	20231031	0.33	N	006390	5000	966 억	74409	N	N	2	N	N
17	20231228	090219	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15590	-40	5	-0.26	685960	44	0.40	15590	15590	15590	20300	10950	15630	15590.00	0.38	0	0	16170	15900	15730	15460	15290	15815	15375	966	4670	5000	10940	10	1	19327672	3013	7.91	0.83	12	0.00	1972.00	18827.00	19100	20221227	-18.38	14700	20231031	6.05	18990	-17.90	20230221	14700	6.05	20231031	18990	-17.90	20230221	14700	6.05	20231031	0.33	N	006390	5000	966 억	74409	N	N	2	N	N
18	20231227	160219	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15630	-390	5	-2.43	173538530	11057	69.17	16000	16000	15560	20800	11220	16020	15694.98	0.39	0	-420	16220	16120	15970	15870	15720	16170	15920	966	4780	5000	11210	10	1	19327672	3021	7.93	0.83	12	0.06	1972.00	18827.00	19100	20221227	-18.17	14700	20231031	6.33	18990	-17.69	20230221	14700	6.33	20231031	19100	-18.17	20221227	14700	6.33	20231031	0.33	N	006390	5000	966 억	74932	N	N	2	N	N
19	20231227	150220	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15640	-380	5	-2.37	168676120	10746	67.23	16000	16000	15560	20800	11220	16020	15696.64	0.39	0	-439	16220	16120	15970	15870	15720	16170	15920	966	4780	5000	11210	10	1	19327672	3023	7.93	0.83	12	0.06	1972.00	18827.00	19100	20221227	-18.12	14700	20231031	6.39	18990	-17.64	20230221	14700	6.39	20231031	19100	-18.12	20221227	14700	6.39	20231031	0.33	N	006390	5000	966 억	74932	N	N	0	N	N
20	20231227	140219	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15650	-370	5	-2.31	164283890	10465	65.47	16000	16000	15560	20800	11220	16020	15698.41	0.39	0	-457	16220	16120	15970	15870	15720	16170	15920	966	4780	5000	11210	10	1	19327672	3025	7.94	0.83	12	0.05	1972.00	18827.00	19100	20221227	-18.06	14700	20231031	6.46	18990	-17.59	20230221	14700	6.46	20231031	19100	-18.06	20221227	14700	6.46	20231031	0.33	N	006390	5000	966 억	74932	N	N	0	N	N
21	20231227	130218	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15590	-430	5	-2.68	161475110	10285	64.34	16000	16000	15560	20800	11220	16020	15700.06	0.39	0	-462	16220	16120	15970	15870	15720	16170	15920	966	4780	5000	11210	10	1	19327672	3013	7.91	0.83	12	0.05	1972.00	18827.00	19100	20221227	-18.38	14700	20231031	6.05	18990	-17.90	20230221	14700	6.05	20231031	19100	-18.38	20221227	14700	6.05	20231031	0.33	N	006390	5000	966 억	74932	N	N	0	N	N
22	20231227	120218	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15650	-370	5	-2.31	149718880	9532	59.63	16000	16000	15560	20800	11220	16020	15706.97	0.39	0	-454	16220	16120	15970	15870	15720	16170	15920	966	4780	5000	11210	10	1	19327672	3025	7.94	0.83	12	0.05	1972.00	18827.00	19100	20221227	-18.06	14700	20231031	6.46	18990	-17.59	20230221	14700	6.46	20231031	19100	-18.06	20221227	14700	6.46	20231031	0.33	N	006390	5000	966 억	74932	N	N	0	N	N
23	20231227	110220	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15630	-390	5	-2.43	142648790	9080	56.80	16000	16000	15560	20800	11220	16020	15710.22	0.39	0	-251	16220	16120	15970	15870	15720	16170	15920	966	4780	5000	11210	10	1	19327672	3021	7.93	0.83	12	0.05	1972.00	18827.00	19100	20221227	-18.17	14700	20231031	6.33	18990	-17.69	20230221	14700	6.33	20231031	19100	-18.17	20221227	14700	6.33	20231031	0.33	N	006390	5000	966 억	74932	N	N	0	N	N
24	20231227	100220	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15620	-400	5	-2.50	99962510	6342	39.67	16000	16000	15610	20800	11220	16020	15761.99	0.39	0	-103	16220	16120	15970	15870	15720	16170	15920	966	4780	5000	11210	10	1	19327672	3019	7.92	0.83	12	0.03	1972.00	18827.00	19100	20221227	-18.22	14700	20231031	6.26	18990	-17.75	20230221	14700	6.26	20231031	19100	-18.22	20221227	14700	6.26	20231031	0.33	N	006390	5000	966 억	74932	N	N	0	N	N
25	20231227	090220	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15860	-160	5	-1.00	21597310	1351	8.45	16000	16000	15860	20800	11220	16020	15986.17	0.39	0	19	16220	16120	15970	15870	15720	16170	15920	966	4780	5000	11210	10	1	19327672	3065	8.04	0.84	12	0.01	1972.00	18827.00	19100	20221227	-16.96	14700	20231031	7.89	18990	-16.48	20230221	14700	7.89	20231031	19100	-16.96	20221227	14700	7.89	20231031	0.33	N	006390	5000	966 억	74932	N	N	0	N	N
26	20231226	160220	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16020	100	2	0.63	254418920	15942	94.37	15930	16070	15820	20650	11150	15920	15959.03	0.38	0	2300	16073	15996	15843	15766	15613	16035	15805	966	4730	5000	11140	10	1	19327672	3096	8.12	0.85	12	0.08	1972.00	18827.00	19100	20221227	-16.13	14700	20231031	8.98	18990	-15.64	20230221	14700	8.98	20231031	19100	-16.13	20221227	14700	8.98	20231031	0.33	N	006390	5000	966 억	74325	N	N	0	N	N
27	20231226	150218	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16010	90	2	0.57	225816650	14155	83.79	15930	16070	15820	20650	11150	15920	15953.14	0.38	0	2211	16073	15996	15843	15766	15613	16035	15805	966	4730	5000	11140	10	1	19327672	3094	8.12	0.85	12	0.07	1972.00	18827.00	19100	20221227	-16.18	14700	20231031	8.91	18990	-15.69	20230221	14700	8.91	20231031	19100	-16.18	20221227	14700	8.91	20231031	0.33	N	006390	5000	966 억	74325	N	N	0	N	N
28	20231226	140220	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15960	40	2	0.25	202754970	12714	75.26	15930	16070	15820	20650	11150	15920	15947.38	0.38	0	1852	16073	15996	15843	15766	15613	16035	15805	966	4730	5000	11140	10	1	19327672	3085	8.09	0.85	12	0.07	1972.00	18827.00	19100	20221227	-16.44	14700	20231031	8.57	18990	-15.96	20230221	14700	8.57	20231031	19100	-16.44	20221227	14700	8.57	20231031	0.33	N	006390	5000	966 억	74325	N	N	0	N	N
29	20231226	130220	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16020	100	2	0.63	134168550	8425	49.87	15930	16040	15820	20650	11150	15920	15925.05	0.38	0	1474	16073	15996	15843	15766	15613	16035	15805	966	4730	5000	11140	10	1	19327672	3096	8.12	0.85	12	0.04	1972.00	18827.00	19100	20221227	-16.13	14700	20231031	8.98	18990	-15.64	20230221	14700	8.98	20231031	19100	-16.13	20221227	14700	8.98	20231031	0.33	N	006390	5000	966 억	74325	N	N	0	N	N
30	20231226	120220	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15990	70	2	0.44	105093110	6607	39.11	15930	15990	15820	20650	11150	15920	15906.33	0.38	0	789	16073	15996	15843	15766	15613	16035	15805	966	4730	5000	11140	10	1	19327672	3090	8.11	0.85	12	0.03	1972.00	18827.00	19100	20221227	-16.28	14700	20231031	8.78	18990	-15.80	20230221	14700	8.78	20231031	19100	-16.28	20221227	14700	8.78	20231031	0.33	N	006390	5000	966 억	74325	N	N	0	N	N
31	20231226	110221	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15950	30	2	0.19	81277440	5116	30.28	15930	15960	15820	20650	11150	15920	15886.91	0.38	0	406	16073	15996	15843	15766	15613	16035	15805	966	4730	5000	11140	10	1	19327672	3083	8.09	0.85	12	0.03	1972.00	18827.00	19100	20221227	-16.49	14700	20231031	8.50	18990	-16.01	20230221	14700	8.50	20231031	19100	-16.49	20221227	14700	8.50	20231031	0.33	N	006390	5000	966 억	74325	N	N	0	N	N
32	20231226	100220	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15920	0	3	0.00	28961410	1825	10.80	15930	15930	15820	20650	11150	15920	15869.27	0.38	0	105	16073	15996	15843	15766	15613	16035	15805	966	4730	5000	11140	10	1	19327672	3077	8.07	0.85	12	0.01	1972.00	18827.00	19100	20221227	-16.65	14700	20231031	8.30	18990	-16.17	20230221	14700	8.30	20231031	19100	-16.65	20221227	14700	8.30	20231031	0.33	N	006390	5000	966 억	74325	N	N	0	N	N
33	20231226	090220	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15920	0	3	0.00	3695340	232	1.37	15930	15930	15920	20650	11150	15920	15928.19	0.38	0	0	16073	15996	15843	15766	15613	16035	15805	966	4730	5000	11140	10	1	19327672	3077	8.07	0.85	12	0.00	1972.00	18827.00	19100	20221227	-16.65	14700	20231031	8.30	18990	-16.17	20230221	14700	8.30	20231031	19100	-16.65	20221227	14700	8.30	20231031	0.33	N	006390	5000	966 억	74325	N	N	0	N	N
34	20231222	160217	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15920	140	2	0.89	251592420	15939	243.31	15790	15920	15690	20500	11050	15780	15784.71	0.38	0	53	16066	15922	15636	15492	15206	15995	15565	966	4720	5000	11040	10	1	19327672	3077	8.07	0.85	12	0.08	1972.00	18827.00	19100	20221220	-16.65	14700	20231031	8.30	18990	-16.17	20230221	14700	8.30	20231031	19100	-16.65	20221227	14700	8.30	20231031	0.33	N	006390	5000	966 억	74261	N	N	0	N	N
35	20231222	150218	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15870	90	2	0.57	241943260	15332	234.04	15790	15920	15690	20500	11050	15780	15780.28	0.38	0	62	16066	15922	15636	15492	15206	15995	15565	966	4720	5000	11040	10	1	19327672	3067	8.05	0.84	12	0.08	1972.00	18827.00	19100	20221220	-16.91	14700	20231031	7.96	18990	-16.43	20230221	14700	7.96	20231031	19100	-16.91	20221227	14700	7.96	20231031	0.33	N	006390	5000	966 억	74261	N	N	0	N	N
36	20231222	140217	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15900	120	2	0.76	214498140	13605	207.68	15790	15900	15690	20500	11050	15780	15766.13	0.38	0	13	16066	15922	15636	15492	15206	15995	15565	966	4720	5000	11040	10	1	19327672	3073	8.06	0.84	12	0.07	1972.00	18827.00	19100	20221220	-16.75	14700	20231031	8.16	18990	-16.27	20230221	14700	8.16	20231031	19100	-16.75	20221227	14700	8.16	20231031	0.33	N	006390	5000	966 억	74261	N	N	0	N	N
37	20231222	130215	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15750	-30	5	-0.19	104424630	6631	101.22	15790	15800	15690	20500	11050	15780	15747.95	0.38	0	-29	16066	15922	15636	15492	15206	15995	15565	966	4720	5000	11040	10	1	19327672	3044	7.99	0.84	12	0.03	1972.00	18827.00	19100	20221220	-17.54	14700	20231031	7.14	18990	-17.06	20230221	14700	7.14	20231031	19100	-17.54	20221227	14700	7.14	20231031	0.33	N	006390	5000	966 억	74261	N	N	0	N	N
38	20231222	120216	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15760	-20	5	-0.13	60775810	3856	58.86	15790	15800	15690	20500	11050	15780	15761.36	0.38	0	-21	16066	15922	15636	15492	15206	15995	15565	966	4720	5000	11040	10	1	19327672	3046	7.99	0.84	12	0.02	1972.00	18827.00	19100	20221220	-17.49	14700	20231031	7.21	18990	-17.01	20230221	14700	7.21	20231031	19100	-17.49	20221227	14700	7.21	20231031	0.33	N	006390	5000	966 억	74261	N	N	0	N	N
39	20231222	110217	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15770	-10	5	-0.06	57155570	3626	55.35	15790	15800	15690	20500	11050	15780	15762.71	0.38	0	-21	16066	15922	15636	15492	15206	15995	15565	966	4720	5000	11040	10	1	19327672	3048	8.00	0.84	12	0.02	1972.00	18827.00	19100	20221220	-17.43	14700	20231031	7.28	18990	-16.96	20230221	14700	7.28	20231031	19100	-17.43	20221227	14700	7.28	20231031	0.33	N	006390	5000	966 억	74261	N	N	0	N	N
40	20231222	100216	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15720	-60	5	-0.38	40406630	2563	39.12	15790	15800	15690	20500	11050	15780	15765.36	0.38	0	-21	16066	15922	15636	15492	15206	15995	15565	966	4720	5000	11040	10	1	19327672	3038	7.97	0.83	12	0.01	1972.00	18827.00	19100	20221220	-17.70	14700	20231031	6.94	18990	-17.22	20230221	14700	6.94	20231031	19100	-17.70	20221227	14700	6.94	20231031	0.33	N	006390	5000	966 억	74261	N	N	0	N	N
41	20231222	090216	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15790	10	2	0.06	2684300	170	2.60	15790	15790	15790	20500	11050	15780	15790.00	0.38	0	0	16066	15922	15636	15492	15206	15995	15565	966	4720	5000	11040	10	1	19327672	3052	8.01	0.84	12	0.00	1972.00	18827.00	19100	20221220	-17.33	14700	20231031	7.41	18990	-16.85	20230221	14700	7.41	20231031	19100	-17.33	20221227	14700	7.41	20231031	0.33	N	006390	5000	966 억	74261	N	N	0	N	N
42	20231221	160216	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15780	40	2	0.25	102446080	6550	58.90	15650	15780	15350	20450	11020	15740	15640.62	0.38	0	269	15886	15812	15706	15632	15526	15760	15580	966	4710	5000	11010	10	1	19327672	3050	8.00	0.84	12	0.03	1972.00	18827.00	19200	20221219	-17.81	14700	20231031	7.35	18990	-16.90	20230221	14700	7.35	20231031	19100	-17.38	20221227	14700	7.35	20231031	0.34	N	006390	5000	966 억	73814	N	N	0	N	N
43	20231221	150217	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15680	-60	5	-0.38	81717020	5232	47.05	15650	15730	15350	20450	11020	15740	15618.70	0.38	0	434	15886	15812	15706	15632	15526	15760	15580	966	4710	5000	11010	10	1	19327672	3031	7.95	0.83	12	0.03	1972.00	18827.00	19200	20221219	-18.33	14700	20231031	6.67	18990	-17.43	20230221	14700	6.67	20231031	19100	-17.91	20221227	14700	6.67	20231031	0.34	N	006390	5000	966 억	73814	N	N	0	N	N
44	20231221	140215	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15650	-90	5	-0.57	77687820	4975	44.74	15650	15730	15350	20450	11020	15740	15615.64	0.38	0	435	15886	15812	15706	15632	15526	15760	15580	966	4710	5000	11010	10	1	19327672	3025	7.94	0.83	12	0.03	1972.00	18827.00	19200	20221219	-18.49	14700	20231031	6.46	18990	-17.59	20230221	14700	6.46	20231031	19100	-18.06	20221227	14700	6.46	20231031	0.34	N	006390	5000	966 억	73814	N	N	0	N	N
45	20231221	130216	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15660	-80	5	-0.51	71561440	4584	41.22	15650	15730	15350	20450	11020	15740	15611.13	0.38	0	435	15886	15812	15706	15632	15526	15760	15580	966	4710	5000	11010	10	1	19327672	3027	7.94	0.83	12	0.02	1972.00	18827.00	19200	20221219	-18.44	14700	20231031	6.53	18990	-17.54	20230221	14700	6.53	20231031	19100	-18.01	20221227	14700	6.53	20231031	0.34	N	006390	5000	966 억	73814	N	N	0	N	N
46	20231221	120217	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15650	-90	5	-0.57	66409780	4255	38.26	15650	15730	15350	20450	11020	15740	15607.47	0.38	0	435	15886	15812	15706	15632	15526	15760	15580	966	4710	5000	11010	10	1	19327672	3025	7.94	0.83	12	0.02	1972.00	18827.00	19200	20221219	-18.49	14700	20231031	6.46	18990	-17.59	20230221	14700	6.46	20231031	19100	-18.06	20221227	14700	6.46	20231031	0.34	N	006390	5000	966 억	73814	N	N	0	N	N
47	20231221	110217	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15650	-90	5	-0.57	54729090	3508	31.54	15650	15730	15350	20450	11020	15740	15601.22	0.38	0	434	15886	15812	15706	15632	15526	15760	15580	966	4710	5000	11010	10	1	19327672	3025	7.94	0.83	12	0.02	1972.00	18827.00	19200	20221219	-18.49	14700	20231031	6.46	18990	-17.59	20230221	14700	6.46	20231031	19100	-18.06	20221227	14700	6.46	20231031	0.34	N	006390	5000	966 억	73814	N	N	0	N	N
48	20231221	100215	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15680	-60	5	-0.38	43973940	2821	25.37	15650	15730	15350	20450	11020	15740	15588.07	0.38	0	434	15886	15812	15706	15632	15526	15760	15580	966	4710	5000	11010	10	1	19327672	3031	7.95	0.83	12	0.01	1972.00	18827.00	19200	20221219	-18.33	14700	20231031	6.67	18990	-17.43	20230221	14700	6.67	20231031	19100	-17.91	20221227	14700	6.67	20231031	0.34	N	006390	5000	966 억	73814	N	N	0	N	N
49	20231221	090217	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15580	-160	5	-1.02	15791270	1017	9.14	15650	15730	15350	20450	11020	15740	15527.31	0.38	0	1	15886	15812	15706	15632	15526	15760	15580	966	4710	5000	11010	10	1	19327672	3011	7.90	0.83	12	0.01	1972.00	18827.00	19200	20221219	-18.85	14700	20231031	5.99	18990	-17.96	20230221	14700	5.99	20231031	19100	-18.43	20221227	14700	5.99	20231031	0.34	N	006390	5000	966 억	73814	N	N	0	N	N
50	20231220	160218	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15740	40	2	0.25	174773120	11121	274.93	15750	15780	15600	20400	10990	15700	15715.59	0.38	0	435	15780	15740	15700	15660	15620	15720	15640	966	4700	5000	10990	10	1	19327672	3042	7.98	0.84	12	0.06	1972.00	18827.00	19400	20221216	-18.87	14700	20231031	7.07	18990	-17.11	20230221	14700	7.07	20231031	19100	-17.59	20221220	14700	7.07	20231031	0.34	N	006390	5000	966 억	73477	N	N	0	N	N
51	20231220	150226	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15740	40	2	0.25	130415450	8293	205.02	15750	15780	15680	20400	10990	15700	15725.97	0.38	0	127	15780	15740	15700	15660	15620	15720	15640	966	4700	5000	10990	10	1	19327672	3042	7.98	0.84	12	0.04	1972.00	18827.00	19400	20221216	-18.87	14700	20231031	7.07	18990	-17.11	20230221	14700	7.07	20231031	19100	-17.59	20221220	14700	7.07	20231031	0.34	N	006390	5000	966 억	73477	N	N	0	N	N
52	20231220	140229	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15740	40	2	0.25	104182150	6623	163.73	15750	15780	15680	20400	10990	15700	15730.36	0.38	0	76	15780	15740	15700	15660	15620	15720	15640	966	4700	5000	10990	10	1	19327672	3042	7.98	0.84	12	0.03	1972.00	18827.00	19400	20221216	-18.87	14700	20231031	7.07	18990	-17.11	20230221	14700	7.07	20231031	19100	-17.59	20221220	14700	7.07	20231031	0.34	N	006390	5000	966 억	73477	N	N	0	N	N
53	20231220	130228	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15710	10	2	0.06	87064450	5535	136.84	15750	15780	15680	20400	10990	15700	15729.80	0.38	0	84	15780	15740	15700	15660	15620	15720	15640	966	4700	5000	10990	10	1	19327672	3036	7.97	0.83	12	0.03	1972.00	18827.00	19400	20221216	-19.02	14700	20231031	6.87	18990	-17.27	20230221	14700	6.87	20231031	19100	-17.75	20221220	14700	6.87	20231031	0.34	N	006390	5000	966 억	73477	N	N	0	N	N
54	20231220	120215	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15740	40	2	0.25	72807270	4627	114.39	15750	15780	15680	20400	10990	15700	15735.31	0.38	0	55	15780	15740	15700	15660	15620	15720	15640	966	4700	5000	10990	10	1	19327672	3042	7.98	0.84	12	0.02	1972.00	18827.00	19400	20221216	-18.87	14700	20231031	7.07	18990	-17.11	20230221	14700	7.07	20231031	19100	-17.59	20221220	14700	7.07	20231031	0.34	N	006390	5000	966 억	73477	N	N	0	N	N
55	20231220	110217	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15760	60	2	0.38	43792810	2781	68.75	15750	15780	15700	20400	10990	15700	15747.14	0.38	0	35	15780	15740	15700	15660	15620	15720	15640	966	4700	5000	10990	10	1	19327672	3046	7.99	0.84	12	0.01	1972.00	18827.00	19400	20221216	-18.76	14700	20231031	7.21	18990	-17.01	20230221	14700	7.21	20231031	19100	-17.49	20221220	14700	7.21	20231031	0.34	N	006390	5000	966 억	73477	N	N	0	N	N
56	20231220	100215	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15740	40	2	0.25	32819890	2084	51.52	15750	15780	15700	20400	10990	15700	15748.51	0.38	0	32	15780	15740	15700	15660	15620	15720	15640	966	4700	5000	10990	10	1	19327672	3042	7.98	0.84	12	0.01	1972.00	18827.00	19400	20221216	-18.87	14700	20231031	7.07	18990	-17.11	20230221	14700	7.07	20231031	19100	-17.59	20221220	14700	7.07	20231031	0.34	N	006390	5000	966 억	73477	N	N	0	N	N
57	20231220	090216	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15750	50	2	0.32	330750	21	0.52	15750	15750	15750	20400	10990	15700	15750.00	0.38	0	0	15780	15740	15700	15660	15620	15720	15640	966	4700	5000	10990	10	1	19327672	3044	7.99	0.84	12	0.00	1972.00	18827.00	19400	20221216	-18.81	14700	20231031	7.14	18990	-17.06	20230221	14700	7.14	20231031	19100	-17.54	20221220	14700	7.14	20231031	0.34	N	006390	5000	966 억	73477	N	N	0	N	N
58	20231219	160216	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15700	20	2	0.13	63468960	4045	116.27	15740	15740	15660	20350	10980	15680	15690.72	0.38	-897	-140	15740	15710	15670	15640	15600	15725	15655	966	4670	5000	10970	10	1	19327672	3034	7.96	0.83	12	0.02	1972.00	18827.00	19800	20221215	-20.71	14700	20231031	6.80	18990	-17.32	20230221	14700	6.80	20231031	19200	-18.23	20221219	14700	6.80	20231031	0.34	N	006390	5000	966 억	73558	N	N	0	N	N
59	20231219	150216	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15700	20	2	0.13	50964310	3248	93.36	15740	15740	15660	20350	10980	15680	15690.98	0.38	-897	-32	15740	15710	15670	15640	15600	15725	15655	966	4670	5000	10970	10	1	19327672	3034	7.96	0.83	12	0.02	1972.00	18827.00	19800	20221215	-20.71	14700	20231031	6.80	18990	-17.32	20230221	14700	6.80	20231031	19200	-18.23	20221219	14700	6.80	20231031	0.34	N	006390	5000	966 억	73558	N	N	0	N	N
60	20231219	140216	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15670	-10	5	-0.06	49001870	3123	89.77	15740	15740	15660	20350	10980	15680	15690.64	0.38	-897	-32	15740	15710	15670	15640	15600	15725	15655	966	4670	5000	10970	10	1	19327672	3029	7.95	0.83	12	0.02	1972.00	18827.00	19800	20221215	-20.86	14700	20231031	6.60	18990	-17.48	20230221	14700	6.60	20231031	19200	-18.39	20221219	14700	6.60	20231031	0.34	N	006390	5000	966 억	73558	N	N	0	N	N
61	20231219	130216	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15680	0	3	0.00	42935410	2736	78.64	15740	15740	15670	20350	10980	15680	15692.77	0.38	-897	-32	15740	15710	15670	15640	15600	15725	15655	966	4670	5000	10970	10	1	19327672	3031	7.95	0.83	12	0.01	1972.00	18827.00	19800	20221215	-20.81	14700	20231031	6.67	18990	-17.43	20230221	14700	6.67	20231031	19200	-18.33	20221219	14700	6.67	20231031	0.34	N	006390	5000	966 억	73558	N	N	0	N	N
62	20231219	120217	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15680	0	3	0.00	40913000	2607	74.94	15740	15740	15680	20350	10980	15680	15693.52	0.38	-897	-1	15740	15710	15670	15640	15600	15725	15655	966	4670	5000	10970	10	1	19327672	3031	7.95	0.83	12	0.01	1972.00	18827.00	19800	20221215	-20.81	14700	20231031	6.67	18990	-17.43	20230221	14700	6.67	20231031	19200	-18.33	20221219	14700	6.67	20231031	0.34	N	006390	5000	966 억	73558	N	N	0	N	N
63	20231219	110216	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15700	20	2	0.13	15078660	960	27.59	15740	15740	15680	20350	10980	15680	15706.94	0.38	-897	-1	15740	15710	15670	15640	15600	15725	15655	966	4670	5000	10970	10	1	19327672	3034	7.96	0.83	12	0.00	1972.00	18827.00	19800	20221215	-20.71	14700	20231031	6.80	18990	-17.32	20230221	14700	6.80	20231031	19200	-18.23	20221219	14700	6.80	20231031	0.34	N	006390	5000	966 억	73558	N	N	0	N	N
64	20231219	100215	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15690	10	2	0.06	10589540	674	19.37	15740	15740	15680	20350	10980	15680	15711.48	0.38	-897	-27	15740	15710	15670	15640	15600	15725	15655	966	4670	5000	10970	10	1	19327672	3033	7.96	0.83	12	0.00	1972.00	18827.00	19800	20221215	-20.76	14700	20231031	6.73	18990	-17.38	20230221	14700	6.73	20231031	19200	-18.28	20221219	14700	6.73	20231031	0.34	N	006390	5000	966 억	73558	N	N	0	N	N
65	20231219	090215	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15740	60	2	0.38	47220	3	0.09	15740	15740	15740	20350	10980	15680	15740.00	0.38	-897	0	15740	15710	15670	15640	15600	15725	15655	966	4670	5000	10970	10	1	19327672	3042	7.98	0.84	12	0.00	1972.00	18827.00	19800	20221215	-20.51	14700	20231031	7.07	18990	-17.11	20230221	14700	7.07	20231031	19200	-18.02	20221219	14700	7.07	20231031	0.34	N	006390	5000	966 억	73558	N	N	0	N	N
66	20231218	160216	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15680	10	2	0.06	54536150	3479	78.62	15670	15700	15630	20350	10970	15670	15675.81	0.38	0	372	15803	15736	15613	15546	15423	15770	15580	966	4680	5000	10960	10	1	19327672	3031	7.95	0.83	12	0.02	1972.00	18827.00	19800	20221215	-20.81	14700	20231031	6.67	18990	-17.43	20230221	14700	6.67	20231031	19200	-18.33	20221219	14700	6.67	20231031	0.34	N	006390	5000	966 억	74116	N	N	0	N	N
67	20231218	150215	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15670	0	3	0.00	50286920	3208	72.50	15670	15700	15630	20350	10970	15670	15675.47	0.38	0	354	15803	15736	15613	15546	15423	15770	15580	966	4680	5000	10960	10	1	19327672	3029	7.95	0.83	12	0.02	1972.00	18827.00	19800	20221215	-20.86	14700	20231031	6.60	18990	-17.48	20230221	14700	6.60	20231031	19200	-18.39	20221219	14700	6.60	20231031	0.34	N	006390	5000	966 억	74116	N	N	0	N	N
68	20231218	140216	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15680	10	2	0.06	39764100	2537	57.33	15670	15700	15630	20350	10970	15670	15673.67	0.38	0	72	15803	15736	15613	15546	15423	15770	15580	966	4680	5000	10960	10	1	19327672	3031	7.95	0.83	12	0.01	1972.00	18827.00	19800	20221215	-20.81	14700	20231031	6.67	18990	-17.43	20230221	14700	6.67	20231031	19200	-18.33	20221219	14700	6.67	20231031	0.34	N	006390	5000	966 억	74116	N	N	0	N	N
69	20231218	130216	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15670	0	3	0.00	31246860	1994	45.06	15670	15700	15630	20350	10970	15670	15670.44	0.38	0	49	15803	15736	15613	15546	15423	15770	15580	966	4680	5000	10960	10	1	19327672	3029	7.95	0.83	12	0.01	1972.00	18827.00	19800	20221215	-20.86	14700	20231031	6.60	18990	-17.48	20230221	14700	6.60	20231031	19200	-18.39	20221219	14700	6.60	20231031	0.34	N	006390	5000	966 억	74116	N	N	0	N	N
70	20231218	120214	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15680	10	2	0.06	20487090	1308	29.56	15670	15690	15630	20350	10970	15670	15662.91	0.38	0	3	15803	15736	15613	15546	15423	15770	15580	966	4680	5000	10960	10	1	19327672	3031	7.95	0.83	12	0.01	1972.00	18827.00	19800	20221215	-20.81	14700	20231031	6.67	18990	-17.43	20230221	14700	6.67	20231031	19200	-18.33	20221219	14700	6.67	20231031	0.34	N	006390	5000	966 억	74116	N	N	0	N	N
71	20231218	110214	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15660	-10	5	-0.06	6857990	438	9.90	15670	15690	15630	20350	10970	15670	15657.51	0.38	0	5	15803	15736	15613	15546	15423	15770	15580	966	4680	5000	10960	10	1	19327672	3027	7.94	0.83	12	0.00	1972.00	18827.00	19800	20221215	-20.91	14700	20231031	6.53	18990	-17.54	20230221	14700	6.53	20231031	19200	-18.44	20221219	14700	6.53	20231031	0.34	N	006390	5000	966 억	74116	N	N	0	N	N
72	20231218	100214	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15670	0	3	0.00	3240670	207	4.68	15670	15690	15630	20350	10970	15670	15655.41	0.38	0	4	15803	15736	15613	15546	15423	15770	15580	966	4680	5000	10960	10	1	19327672	3029	7.95	0.83	12	0.00	1972.00	18827.00	19800	20221215	-20.86	14700	20231031	6.60	18990	-17.48	20230221	14700	6.60	20231031	19200	-18.39	20221219	14700	6.60	20231031	0.34	N	006390	5000	966 억	74116	N	N	0	N	N
73	20231218	090212	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15670	0	3	0.00	297730	19	0.43	15670	15670	15670	20350	10970	15670	15670.00	0.38	0	0	15803	15736	15613	15546	15423	15770	15580	966	4680	5000	10960	10	1	19327672	3029	7.95	0.83	12	0.00	1972.00	18827.00	19800	20221215	-20.86	14700	20231031	6.60	18990	-17.48	20230221	14700	6.60	20231031	19200	-18.39	20221219	14700	6.60	20231031	0.34	N	006390	5000	966 억	74116	N	N	0	N	N
74	20231215	160214	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15670	120	2	0.77	68788070	4415	45.95	15490	15680	15490	20200	10890	15550	15580.54	0.38	0	1312	15850	15700	15590	15440	15330	15645	15385	966	4650	5000	10880	10	1	19327672	3029	7.95	0.83	12	0.02	1972.00	18827.00	19800	20221215	-20.86	14700	20231031	6.60	18990	-17.48	20230221	14700	6.60	20231031	19800	-20.86	20221215	14700	6.60	20231031	0.35	N	006390	5000	966 억	72830	N	N	0	N	N
75	20231215	150216	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15680	130	2	0.84	63226790	4060	42.26	15490	15680	15490	20200	10890	15550	15573.10	0.38	0	1318	15850	15700	15590	15440	15330	15645	15385	966	4650	5000	10880	10	1	19327672	3031	7.95	0.83	12	0.02	1972.00	18827.00	19800	20221215	-20.81	14700	20231031	6.67	18990	-17.43	20230221	14700	6.67	20231031	19800	-20.81	20221215	14700	6.67	20231031	0.35	N	006390	5000	966 억	72830	N	N	0	N	N
76	20231215	140215	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15620	70	2	0.45	41308080	2652	27.60	15490	15620	15490	20200	10890	15550	15576.20	0.38	0	1006	15850	15700	15590	15440	15330	15645	15385	966	4650	5000	10880	10	1	19327672	3019	7.92	0.83	12	0.01	1972.00	18827.00	19800	20221215	-21.11	14700	20231031	6.26	18990	-17.75	20230221	14700	6.26	20231031	19800	-21.11	20221215	14700	6.26	20231031	0.35	N	006390	5000	966 억	72830	N	N	0	N	N
77	20231215	130214	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15580	30	2	0.19	34897650	2241	23.32	15490	15620	15490	20200	10890	15550	15572.36	0.38	0	960	15850	15700	15590	15440	15330	15645	15385	966	4650	5000	10880	10	1	19327672	3011	7.90	0.83	12	0.01	1972.00	18827.00	19800	20221215	-21.31	14700	20231031	5.99	18990	-17.96	20230221	14700	5.99	20231031	19800	-21.31	20221215	14700	5.99	20231031	0.35	N	006390	5000	966 억	72830	N	N	0	N	N
78	20231215	120214	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15580	30	2	0.19	32311500	2075	21.60	15490	15620	15490	20200	10890	15550	15571.81	0.38	0	985	15850	15700	15590	15440	15330	15645	15385	966	4650	5000	10880	10	1	19327672	3011	7.90	0.83	12	0.01	1972.00	18827.00	19800	20221215	-21.31	14700	20231031	5.99	18990	-17.96	20230221	14700	5.99	20231031	19800	-21.31	20221215	14700	5.99	20231031	0.35	N	006390	5000	966 억	72830	N	N	0	N	N
79	20231215	110214	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15600	50	2	0.32	30939770	1987	20.68	15490	15620	15490	20200	10890	15550	15571.10	0.38	0	987	15850	15700	15590	15440	15330	15645	15385	966	4650	5000	10880	10	1	19327672	3015	7.91	0.83	12	0.01	1972.00	18827.00	19800	20221215	-21.21	14700	20231031	6.12	18990	-17.85	20230221	14700	6.12	20231031	19800	-21.21	20221215	14700	6.12	20231031	0.35	N	006390	5000	966 억	72830	N	N	0	N	N
80	20231215	100215	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15540	-10	5	-0.06	8767470	564	5.87	15490	15620	15490	20200	10890	15550	15545.16	0.38	0	371	15850	15700	15590	15440	15330	15645	15385	966	4650	5000	10880	10	1	19327672	3004	7.88	0.83	12	0.00	1972.00	18827.00	19800	20221215	-21.52	14700	20231031	5.71	18990	-18.17	20230221	14700	5.71	20231031	19800	-21.52	20221215	14700	5.71	20231031	0.35	N	006390	5000	966 억	72830	N	N	0	N	N
81	20231215	090214	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15620	70	2	0.45	573320	37	0.39	15490	15620	15490	20200	10890	15550	15495.14	0.38	0	1	15850	15700	15590	15440	15330	15645	15385	966	4650	5000	10880	10	1	19327672	3019	7.92	0.83	12	0.00	1972.00	18827.00	19800	20221215	-21.11	14700	20231031	6.26	18990	-17.75	20230221	14700	6.26	20231031	19800	-21.11	20221215	14700	6.26	20231031	0.35	N	006390	5000	966 억	72830	N	N	0	N	N
82	20231214	160214	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15550	-30	5	-0.19	150131180	9608	380.67	15710	15740	15480	20250	10910	15580	15625.64	0.38	0	4158	15713	15646	15583	15516	15453	15615	15485	966	4670	5000	10900	10	1	19327672	3005	7.89	0.83	12	0.05	1972.00	18827.00	19800	20221215	-21.46	14700	20231031	5.78	18990	-18.11	20230221	14700	5.78	20231031	19800	-21.46	20221215	14700	5.78	20231031	0.35	N	006390	5000	966 억	73481	N	N	0	N	N
83	20231214	150219	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15600	20	2	0.13	132298800	8466	335.42	15710	15740	15480	20250	10910	15580	15627.07	0.38	0	3883	15713	15646	15583	15516	15453	15615	15485	966	4670	5000	10900	10	1	19327672	3015	7.91	0.83	12	0.04	1972.00	18827.00	19800	20221215	-21.21	14700	20231031	6.12	18990	-17.85	20230221	14700	6.12	20231031	19800	-21.21	20221215	14700	6.12	20231031	0.35	N	006390	5000	966 억	73481	N	N	0	N	N
84	20231214	140220	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15660	80	2	0.51	73783170	4736	187.64	15710	15710	15480	20250	10910	15580	15579.22	0.38	0	1231	15713	15646	15583	15516	15453	15615	15485	966	4670	5000	10900	10	1	19327672	3027	7.94	0.83	12	0.02	1972.00	18827.00	19800	20221215	-20.91	14700	20231031	6.53	18990	-17.54	20230221	14700	6.53	20231031	19800	-20.91	20221215	14700	6.53	20231031	0.35	N	006390	5000	966 억	73481	N	N	0	N	N
85	20231214	130219	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15530	-50	5	-0.32	53841060	3457	136.97	15710	15710	15480	20250	10910	15580	15574.50	0.38	0	174	15713	15646	15583	15516	15453	15615	15485	966	4670	5000	10900	10	1	19327672	3002	7.88	0.82	12	0.02	1972.00	18827.00	19800	20221215	-21.57	14700	20231031	5.65	18990	-18.22	20230221	14700	5.65	20231031	19800	-21.57	20221215	14700	5.65	20231031	0.35	N	006390	5000	966 억	73481	N	N	0	N	N
86	20231214	120221	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15560	-20	5	-0.13	43844780	2813	111.45	15710	15710	15490	20250	10910	15580	15586.48	0.38	0	161	15713	15646	15583	15516	15453	15615	15485	966	4670	5000	10900	10	1	19327672	3007	7.89	0.83	12	0.01	1972.00	18827.00	19800	20221215	-21.41	14700	20231031	5.85	18990	-18.06	20230221	14700	5.85	20231031	19800	-21.41	20221215	14700	5.85	20231031	0.35	N	006390	5000	966 억	73481	N	N	0	N	N
87	20231214	110216	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15610	30	2	0.19	21953030	1405	55.67	15710	15710	15550	20250	10910	15580	15624.93	0.38	0	-2	15713	15646	15583	15516	15453	15615	15485	966	4670	5000	10900	10	1	19327672	3017	7.92	0.83	12	0.01	1972.00	18827.00	19800	20221215	-21.16	14700	20231031	6.19	18990	-17.80	20230221	14700	6.19	20231031	19800	-21.16	20221215	14700	6.19	20231031	0.35	N	006390	5000	966 억	73481	N	N	0	N	N
88	20231214	100213	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15610	30	2	0.19	13699430	876	34.71	15710	15710	15550	20250	10910	15580	15638.62	0.38	0	-2	15713	15646	15583	15516	15453	15615	15485	966	4670	5000	10900	10	1	19327672	3017	7.92	0.83	12	0.00	1972.00	18827.00	19800	20221215	-21.16	14700	20231031	6.19	18990	-17.80	20230221	14700	6.19	20231031	19800	-21.16	20221215	14700	6.19	20231031	0.35	N	006390	5000	966 억	73481	N	N	0	N	N
89	20231214	090206	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15710	130	2	0.83	502720	32	1.27	15710	15710	15710	20250	10910	15580	15710.00	0.38	0	0	15713	15646	15583	15516	15453	15615	15485	966	4670	5000	10900	10	1	19327672	3036	7.97	0.83	12	0.00	1972.00	18827.00	19800	20221215	-20.66	14700	20231031	6.87	18990	-17.27	20230221	14700	6.87	20231031	19800	-20.66	20221215	14700	6.87	20231031	0.35	N	006390	5000	966 억	73481	N	N	0	N	N
90	20231213	160212	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15580	-30	5	-0.19	39304280	2524	96.63	15630	15650	15520	20250	10930	15610	15572.19	0.38	0	22	15703	15656	15583	15536	15463	15680	15560	966	4640	5000	10920	10	1	19327672	3011	7.90	0.83	12	0.01	1972.00	18827.00	19800	20221209	-21.31	14700	20231031	5.99	18990	-17.96	20230221	14700	5.99	20231031	19800	-21.31	20221215	14700	5.99	20231031	0.35	N	006390	5000	966 억	73549	N	N	0	N	N
91	20231213	150218	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15590	-20	5	-0.13	38556460	2476	94.79	15630	15650	15520	20250	10930	15610	15572.08	0.38	0	-2	15703	15656	15583	15536	15463	15680	15560	966	4640	5000	10920	10	1	19327672	3013	7.91	0.83	12	0.01	1972.00	18827.00	19800	20221209	-21.26	14700	20231031	6.05	18990	-17.90	20230221	14700	6.05	20231031	19800	-21.26	20221215	14700	6.05	20231031	0.35	N	006390	5000	966 억	73549	N	N	0	N	N
92	20231213	140219	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15610	0	3	0.00	32573060	2091	80.05	15630	15650	15520	20250	10930	15610	15577.74	0.38	0	-48	15703	15656	15583	15536	15463	15680	15560	966	4640	5000	10920	10	1	19327672	3017	7.92	0.83	12	0.01	1972.00	18827.00	19800	20221209	-21.16	14700	20231031	6.19	18990	-17.80	20230221	14700	6.19	20231031	19800	-21.16	20221215	14700	6.19	20231031	0.35	N	006390	5000	966 억	73549	N	N	0	N	N
93	20231213	130216	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15550	-60	5	-0.38	25265380	1622	62.10	15630	15650	15520	20250	10930	15610	15576.68	0.38	0	-77	15703	15656	15583	15536	15463	15680	15560	966	4640	5000	10920	10	1	19327672	3005	7.89	0.83	12	0.01	1972.00	18827.00	19800	20221209	-21.46	14700	20231031	5.78	18990	-18.11	20230221	14700	5.78	20231031	19800	-21.46	20221215	14700	5.78	20231031	0.35	N	006390	5000	966 억	73549	N	N	0	N	N
94	20231213	120215	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15550	-60	5	-0.38	22000910	1412	54.06	15630	15650	15520	20250	10930	15610	15581.38	0.38	0	-76	15703	15656	15583	15536	15463	15680	15560	966	4640	5000	10920	10	1	19327672	3005	7.89	0.83	12	0.01	1972.00	18827.00	19800	20221209	-21.46	14700	20231031	5.78	18990	-18.11	20230221	14700	5.78	20231031	19800	-21.46	20221215	14700	5.78	20231031	0.35	N	006390	5000	966 억	73549	N	N	0	N	N
95	20231213	110215	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15540	-70	5	-0.45	18578620	1192	45.64	15630	15650	15530	20250	10930	15610	15586.09	0.38	0	-81	15703	15656	15583	15536	15463	15680	15560	966	4640	5000	10920	10	1	19327672	3004	7.88	0.83	12	0.01	1972.00	18827.00	19800	20221209	-21.52	14700	20231031	5.71	18990	-18.17	20230221	14700	5.71	20231031	19800	-21.52	20221215	14700	5.71	20231031	0.35	N	006390	5000	966 억	73549	N	N	0	N	N
96	20231213	100218	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15540	-70	5	-0.45	10087870	646	24.73	15630	15650	15540	20250	10930	15610	15615.90	0.38	0	0	15703	15656	15583	15536	15463	15680	15560	966	4640	5000	10920	10	1	19327672	3004	7.88	0.83	12	0.00	1972.00	18827.00	19800	20221209	-21.52	14700	20231031	5.71	18990	-18.17	20230221	14700	5.71	20231031	19800	-21.52	20221215	14700	5.71	20231031	0.35	N	006390	5000	966 억	73549	N	N	0	N	N
97	20231213	090215	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15610	0	3	0.00	0	0	0.00	0	0	0	20250	10930	15610	0.00	0.38	0	0	15703	15656	15583	15536	15463	15680	15560	966	4640	5000	10920	10	1	19327672	3017	7.92	0.83	12	0.00	1972.00	18827.00	19800	20221209	-21.16	14700	20231031	6.19	18990	-17.80	20230221	14700	6.19	20231031	19800	-21.16	20221215	14700	6.19	20231031	0.35	N	006390	5000	966 억	73549	N	N	0	N	N
98	20231212	160211	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15610	30	2	0.19	40668500	2607	70.12	15510	15630	15510	20250	10910	15580	15599.73	0.38	0	-126	15720	15650	15610	15540	15500	15630	15520	966	4670	5000	10900	10	1	19327672	3017	7.92	0.83	12	0.01	1972.00	18827.00	20300	20221208	-23.10	14700	20231031	6.19	18990	-17.80	20230221	14700	6.19	20231031	19800	-21.16	20221215	14700	6.19	20231031	0.35	N	006390	5000	966 억	73433	N	N	0	N	N
99	20231212	150212	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15570	-10	5	-0.06	38498720	2468	66.38	15510	15630	15510	20250	10910	15580	15599.16	0.38	0	-8	15720	15650	15610	15540	15500	15630	15520	966	4670	5000	10900	10	1	19327672	3009	7.90	0.83	12	0.01	1972.00	18827.00	20300	20221208	-23.30	14700	20231031	5.92	18990	-18.01	20230221	14700	5.92	20231031	19800	-21.36	20221215	14700	5.92	20231031	0.35	N	006390	5000	966 억	73433	N	N	0	N	N
100	20231212	140208	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15600	20	2	0.13	28185730	1806	48.57	15510	15630	15510	20250	10910	15580	15606.72	0.38	0	73	15720	15650	15610	15540	15500	15630	15520	966	4670	5000	10900	10	1	19327672	3015	7.91	0.83	12	0.01	1972.00	18827.00	20300	20221208	-23.15	14700	20231031	6.12	18990	-17.85	20230221	14700	6.12	20231031	19800	-21.21	20221215	14700	6.12	20231031	0.35	N	006390	5000	966 억	73433	N	N	0	N	N
101	20231212	130206	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15590	10	2	0.06	25786270	1652	44.43	15510	15630	15510	20250	10910	15580	15609.12	0.38	0	0	15720	15650	15610	15540	15500	15630	15520	966	4670	5000	10900	10	1	19327672	3013	7.91	0.83	12	0.01	1972.00	18827.00	20300	20221208	-23.20	14700	20231031	6.05	18990	-17.90	20230221	14700	6.05	20231031	19800	-21.26	20221215	14700	6.05	20231031	0.35	N	006390	5000	966 억	73433	N	N	0	N	N
102	20231212	120204	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15580	0	3	0.00	23369410	1497	40.26	15510	15630	15510	20250	10910	15580	15610.83	0.38	0	0	15720	15650	15610	15540	15500	15630	15520	966	4670	5000	10900	10	1	19327672	3011	7.90	0.83	12	0.01	1972.00	18827.00	20300	20221208	-23.25	14700	20231031	5.99	18990	-17.96	20230221	14700	5.99	20231031	19800	-21.31	20221215	14700	5.99	20231031	0.35	N	006390	5000	966 억	73433	N	N	0	N	N
103	20231212	110206	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15610	30	2	0.19	15481190	991	26.65	15510	15630	15510	20250	10910	15580	15621.79	0.38	0	0	15720	15650	15610	15540	15500	15630	15520	966	4670	5000	10900	10	1	19327672	3017	7.92	0.83	12	0.01	1972.00	18827.00	20300	20221208	-23.10	14700	20231031	6.19	18990	-17.80	20230221	14700	6.19	20231031	19800	-21.16	20221215	14700	6.19	20231031	0.35	N	006390	5000	966 억	73433	N	N	0	N	N
104	20231212	100213	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15620	40	2	0.26	5513510	353	9.49	15510	15630	15510	20250	10910	15580	15619.01	0.38	0	0	15720	15650	15610	15540	15500	15630	15520	966	4670	5000	10900	10	1	19327672	3019	7.92	0.83	12	0.00	1972.00	18827.00	20300	20221208	-23.05	14700	20231031	6.26	18990	-17.75	20230221	14700	6.26	20231031	19800	-21.11	20221215	14700	6.26	20231031	0.35	N	006390	5000	966 억	73433	N	N	0	N	N
105	20231212	090209	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15510	-70	5	-0.45	139590	9	0.24	15510	15510	15510	20250	10910	15580	15510.00	0.38	0	0	15720	15650	15610	15540	15500	15630	15520	966	4670	5000	10900	10	1	19327672	2998	7.87	0.82	12	0.00	1972.00	18827.00	20300	20221208	-23.60	14700	20231031	5.51	18990	-18.33	20230221	14700	5.51	20231031	19800	-21.67	20221215	14700	5.51	20231031	0.35	N	006390	5000	966 억	73433	N	N	0	N	N
106	20231211	160211	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15580	-20	5	-0.13	58026720	3718	187.97	15680	15680	15570	20250	10920	15600	15606.97	0.38	-41	-193	15933	15766	15533	15366	15133	15650	15250	966	4650	5000	10920	10	1	19327672	3011	7.90	0.83	12	0.02	1972.00	18827.00	20300	20221208	-23.25	14700	20231031	5.99	18990	-17.96	20230221	14700	5.99	20231031	19800	-21.31	20221215	14700	5.99	20231031	0.35	N	006390	5000	966 억	73691	N	N	0	N	N
107	20231211	150210	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15580	-20	5	-0.13	50797430	3254	164.51	15680	15680	15570	20250	10920	15600	15610.77	0.38	-41	-134	15933	15766	15533	15366	15133	15650	15250	966	4650	5000	10920	10	1	19327672	3011	7.90	0.83	12	0.02	1972.00	18827.00	20300	20221208	-23.25	14700	20231031	5.99	18990	-17.96	20230221	14700	5.99	20231031	19800	-21.31	20221215	14700	5.99	20231031	0.35	N	006390	5000	966 억	73691	N	N	0	N	N
108	20231211	140210	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15620	20	2	0.13	47757890	3059	154.65	15680	15680	15570	20250	10920	15600	15612.26	0.38	-41	-162	15933	15766	15533	15366	15133	15650	15250	966	4650	5000	10920	10	1	19327672	3019	7.92	0.83	12	0.02	1972.00	18827.00	20300	20221208	-23.05	14700	20231031	6.26	18990	-17.75	20230221	14700	6.26	20231031	19800	-21.11	20221215	14700	6.26	20231031	0.35	N	006390	5000	966 억	73691	N	N	0	N	N
109	20231211	130211	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15620	20	2	0.13	46011730	2947	148.99	15680	15680	15570	20250	10920	15600	15613.07	0.38	-41	-96	15933	15766	15533	15366	15133	15650	15250	966	4650	5000	10920	10	1	19327672	3019	7.92	0.83	12	0.02	1972.00	18827.00	20300	20221208	-23.05	14700	20231031	6.26	18990	-17.75	20230221	14700	6.26	20231031	19800	-21.11	20221215	14700	6.26	20231031	0.35	N	006390	5000	966 억	73691	N	N	0	N	N
110	20231211	120211	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15630	30	2	0.19	43388950	2779	140.50	15680	15680	15570	20250	10920	15600	15613.15	0.38	-41	-8	15933	15766	15533	15366	15133	15650	15250	966	4650	5000	10920	10	1	19327672	3021	7.93	0.83	12	0.01	1972.00	18827.00	20300	20221208	-23.00	14700	20231031	6.33	18990	-17.69	20230221	14700	6.33	20231031	19800	-21.06	20221215	14700	6.33	20231031	0.35	N	006390	5000	966 억	73691	N	N	0	N	N
111	20231211	110210	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15600	0	3	0.00	27471720	1760	88.98	15680	15680	15570	20250	10920	15600	15608.93	0.38	-41	-14	15933	15766	15533	15366	15133	15650	15250	966	4650	5000	10920	10	1	19327672	3015	7.91	0.83	12	0.01	1972.00	18827.00	20300	20221208	-23.15	14700	20231031	6.12	18990	-17.85	20230221	14700	6.12	20231031	19800	-21.21	20221215	14700	6.12	20231031	0.35	N	006390	5000	966 억	73691	N	N	0	N	N
112	20231211	100210	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15620	20	2	0.13	13964490	894	45.20	15680	15680	15600	20250	10920	15600	15620.23	0.38	-41	-4	15933	15766	15533	15366	15133	15650	15250	966	4650	5000	10920	10	1	19327672	3019	7.92	0.83	12	0.00	1972.00	18827.00	20300	20221208	-23.05	14700	20231031	6.26	18990	-17.75	20230221	14700	6.26	20231031	19800	-21.11	20221215	14700	6.26	20231031	0.35	N	006390	5000	966 억	73691	N	N	0	N	N
113	20231211	090211	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15680	80	2	0.51	172480	11	0.56	15680	15680	15680	20250	10920	15600	15680.00	0.38	-41	-4	15933	15766	15533	15366	15133	15650	15250	966	4650	5000	10920	10	1	19327672	3031	7.95	0.83	12	0.00	1972.00	18827.00	20300	20221208	-22.76	14700	20231031	6.67	18990	-17.43	20230221	14700	6.67	20231031	19800	-20.81	20221215	14700	6.67	20231031	0.35	N	006390	5000	966 억	73691	N	N	0	N	N
114	20231208	160208	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15600	60	2	0.39	30744260	1978	62.65	15700	15700	15300	20200	10880	15540	15543.02	0.38	0	200	15706	15622	15576	15492	15446	15600	15470	966	4660	5000	10870	10	1	19327672	3015	7.91	0.83	12	0.01	1972.00	18827.00	20300	20221208	-23.15	14700	20231031	6.12	18990	-17.85	20230221	14700	6.12	20231031	20300	-23.15	20221208	14700	6.12	20231031	0.35	N	006390	5000	966 억	73691	N	N	2	N	N
115	20231208	150209	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15590	50	2	0.32	29402660	1892	59.93	15700	15700	15300	20200	10880	15540	15540.52	0.38	0	179	15706	15622	15576	15492	15446	15600	15470	966	4660	5000	10870	10	1	19327672	3013	7.91	0.83	12	0.01	1972.00	18827.00	20300	20221208	-23.20	14700	20231031	6.05	18990	-17.90	20230221	14700	6.05	20231031	20300	-23.20	20221208	14700	6.05	20231031	0.35	N	006390	5000	966 억	73691	N	N	2	N	N
116	20231208	140209	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15560	20	2	0.13	26087490	1679	53.18	15700	15700	15300	20200	10880	15540	15537.52	0.38	0	142	15706	15622	15576	15492	15446	15600	15470	966	4660	5000	10870	10	1	19327672	3007	7.89	0.83	12	0.01	1972.00	18827.00	20300	20221208	-23.35	14700	20231031	5.85	18990	-18.06	20230221	14700	5.85	20231031	20300	-23.35	20221208	14700	5.85	20231031	0.35	N	006390	5000	966 억	73691	N	N	2	N	N
117	20231208	130208	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15550	10	2	0.06	22586580	1454	46.06	15700	15700	15300	20200	10880	15540	15534.10	0.38	0	109	15706	15622	15576	15492	15446	15600	15470	966	4660	5000	10870	10	1	19327672	3005	7.89	0.83	12	0.01	1972.00	18827.00	20300	20221208	-23.40	14700	20231031	5.78	18990	-18.11	20230221	14700	5.78	20231031	20300	-23.40	20221208	14700	5.78	20231031	0.35	N	006390	5000	966 억	73691	N	N	2	N	N
118	20231208	120208	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15560	20	2	0.13	17734510	1142	36.17	15700	15700	15300	20200	10880	15540	15529.34	0.38	0	39	15706	15622	15576	15492	15446	15600	15470	966	4660	5000	10870	10	1	19327672	3007	7.89	0.83	12	0.01	1972.00	18827.00	20300	20221208	-23.35	14700	20231031	5.85	18990	-18.06	20230221	14700	5.85	20231031	20300	-23.35	20221208	14700	5.85	20231031	0.35	N	006390	5000	966 억	73691	N	N	2	N	N
119	20231208	110209	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15600	60	2	0.39	12511280	806	25.53	15700	15700	15300	20200	10880	15540	15522.68	0.38	0	84	15706	15622	15576	15492	15446	15600	15470	966	4660	5000	10870	10	1	19327672	3015	7.91	0.83	12	0.00	1972.00	18827.00	20300	20221208	-23.15	14700	20231031	6.12	18990	-17.85	20230221	14700	6.12	20231031	20300	-23.15	20221208	14700	6.12	20231031	0.35	N	006390	5000	966 억	73691	N	N	2	N	N
120	20231208	100209	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15550	10	2	0.06	9968550	643	20.37	15700	15700	15300	20200	10880	15540	15503.19	0.38	0	84	15706	15622	15576	15492	15446	15600	15470	966	4660	5000	10870	10	1	19327672	3005	7.89	0.83	12	0.00	1972.00	18827.00	20300	20221208	-23.40	14700	20231031	5.78	18990	-18.11	20230221	14700	5.78	20231031	20300	-23.40	20221208	14700	5.78	20231031	0.35	N	006390	5000	966 억	73691	N	N	2	N	N
121	20231208	090208	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15700	160	2	1.03	47100	3	0.10	15700	15700	15700	20200	10880	15540	15700.00	0.38	0	0	15706	15622	15576	15492	15446	15600	15470	966	4660	5000	10870	10	1	19327672	3034	7.96	0.83	12	0.00	1972.00	18827.00	20300	20221208	-22.66	14700	20231031	6.80	18990	-17.32	20230221	14700	6.80	20231031	20300	-22.66	20221208	14700	6.80	20231031	0.35	N	006390	5000	966 억	73691	N	N	2	N	N
122	20231207	160207	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15540	-40	5	-0.26	49123090	3157	71.95	15660	15660	15530	20250	10910	15580	15560.05	0.38	0	-153	15800	15690	15550	15440	15300	15620	15370	966	4670	5000	10900	10	1	19327672	3004	7.88	0.83	12	0.02	1972.00	18827.00	20400	20221205	-23.82	14700	20231031	5.71	18990	-18.17	20230221	14700	5.71	20231031	20300	-23.45	20221208	14700	5.71	20231031	0.35	N	006390	5000	966 억	73951	N	N	2	N	N
123	20231207	150208	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15600	20	2	0.13	45517120	2925	66.66	15660	15660	15530	20250	10910	15580	15561.41	0.38	0	-146	15800	15690	15550	15440	15300	15620	15370	966	4670	5000	10900	10	1	19327672	3015	7.91	0.83	12	0.02	1972.00	18827.00	20400	20221205	-23.53	14700	20231031	6.12	18990	-17.85	20230221	14700	6.12	20231031	20300	-23.15	20221208	14700	6.12	20231031	0.35	N	006390	5000	966 억	73951	N	N	13	N	N
124	20231207	140209	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15580	0	3	0.00	36934980	2373	54.08	15660	15660	15530	20250	10910	15580	15564.68	0.38	0	-167	15800	15690	15550	15440	15300	15620	15370	966	4670	5000	10900	10	1	19327672	3011	7.90	0.83	12	0.01	1972.00	18827.00	20400	20221205	-23.63	14700	20231031	5.99	18990	-17.96	20230221	14700	5.99	20231031	20300	-23.25	20221208	14700	5.99	20231031	0.35	N	006390	5000	966 억	73951	N	N	13	N	N
125	20231207	130207	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15550	-30	5	-0.19	32021740	2057	46.88	15660	15660	15530	20250	10910	15580	15567.20	0.38	0	-187	15800	15690	15550	15440	15300	15620	15370	966	4670	5000	10900	10	1	19327672	3005	7.89	0.83	12	0.01	1972.00	18827.00	20400	20221205	-23.77	14700	20231031	5.78	18990	-18.11	20230221	14700	5.78	20231031	20300	-23.40	20221208	14700	5.78	20231031	0.35	N	006390	5000	966 억	73951	N	N	13	N	N
126	20231207	120207	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15570	-10	5	-0.06	20754620	1332	30.36	15660	15660	15540	20250	10910	15580	15581.55	0.38	0	-200	15800	15690	15550	15440	15300	15620	15370	966	4670	5000	10900	10	1	19327672	3009	7.90	0.83	12	0.01	1972.00	18827.00	20400	20221205	-23.68	14700	20231031	5.92	18990	-18.01	20230221	14700	5.92	20231031	20300	-23.30	20221208	14700	5.92	20231031	0.35	N	006390	5000	966 억	73951	N	N	13	N	N
127	20231207	110204	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15580	0	3	0.00	13208830	847	19.30	15660	15660	15540	20250	10910	15580	15594.84	0.38	0	-206	15800	15690	15550	15440	15300	15620	15370	966	4670	5000	10900	10	1	19327672	3011	7.90	0.83	12	0.00	1972.00	18827.00	20400	20221205	-23.63	14700	20231031	5.99	18990	-17.96	20230221	14700	5.99	20231031	20300	-23.25	20221208	14700	5.99	20231031	0.35	N	006390	5000	966 억	73951	N	N	13	N	N
128	20231207	100207	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15600	20	2	0.13	8345310	535	12.19	15660	15660	15540	20250	10910	15580	15598.71	0.38	0	-201	15800	15690	15550	15440	15300	15620	15370	966	4670	5000	10900	10	1	19327672	3015	7.91	0.83	12	0.00	1972.00	18827.00	20400	20221205	-23.53	14700	20231031	6.12	18990	-17.85	20230221	14700	6.12	20231031	20300	-23.15	20221208	14700	6.12	20231031	0.35	N	006390	5000	966 억	73951	N	N	13	N	N
129	20231207	090208	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15660	80	2	0.51	313200	20	0.46	15660	15660	15660	20250	10910	15580	15660.00	0.38	0	0	15800	15690	15550	15440	15300	15620	15370	966	4670	5000	10900	10	1	19327672	3027	7.94	0.83	12	0.00	1972.00	18827.00	20400	20221205	-23.24	14700	20231031	6.53	18990	-17.54	20230221	14700	6.53	20231031	20300	-22.86	20221208	14700	6.53	20231031	0.35	N	006390	5000	966 억	73951	N	N	13	N	N
130	20231206	160203	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15580	-60	5	-0.38	68001120	4377	118.49	15660	15660	15410	20300	10950	15640	15535.86	0.38	0	91	15726	15682	15616	15572	15506	15705	15595	966	4660	5000	10940	10	1	19327672	3011	7.90	0.83	12	0.02	1972.00	18827.00	21100	20221202	-26.16	14700	20231031	5.99	18990	-17.96	20230221	14700	5.99	20231031	20300	-23.25	20221208	14700	5.99	20231031	0.35	N	006390	5000	966 억	73544	N	N	13	N	N
131	20231206	150209	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15580	-60	5	-0.38	62622880	4032	109.15	15660	15660	15410	20300	10950	15640	15531.47	0.38	0	235	15726	15682	15616	15572	15506	15705	15595	966	4660	5000	10940	10	1	19327672	3011	7.90	0.83	12	0.02	1972.00	18827.00	21100	20221202	-26.16	14700	20231031	5.99	18990	-17.96	20230221	14700	5.99	20231031	20300	-23.25	20221208	14700	5.99	20231031	0.35	N	006390	5000	966 억	73544	N	N	2	N	N
132	20231206	140206	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15600	-40	5	-0.26	56754330	3655	98.94	15660	15660	15410	20300	10950	15640	15527.86	0.38	0	314	15726	15682	15616	15572	15506	15705	15595	966	4660	5000	10940	10	1	19327672	3015	7.91	0.83	12	0.02	1972.00	18827.00	21100	20221202	-26.07	14700	20231031	6.12	18990	-17.85	20230221	14700	6.12	20231031	20300	-23.15	20221208	14700	6.12	20231031	0.35	N	006390	5000	966 억	73544	N	N	2	N	N
133	20231206	130206	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15550	-90	5	-0.58	53130430	3422	92.64	15660	15660	15410	20300	10950	15640	15526.13	0.38	0	317	15726	15682	15616	15572	15506	15705	15595	966	4660	5000	10940	10	1	19327672	3005	7.89	0.83	12	0.02	1972.00	18827.00	21100	20221202	-26.30	14700	20231031	5.78	18990	-18.11	20230221	14700	5.78	20231031	20300	-23.40	20221208	14700	5.78	20231031	0.35	N	006390	5000	966 억	73544	N	N	2	N	N
134	20231206	120204	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15540	-100	5	-0.64	35729490	2301	62.29	15660	15660	15410	20300	10950	15640	15527.81	0.38	0	319	15726	15682	15616	15572	15506	15705	15595	966	4660	5000	10940	10	1	19327672	3004	7.88	0.83	12	0.01	1972.00	18827.00	21100	20221202	-26.35	14700	20231031	5.71	18990	-18.17	20230221	14700	5.71	20231031	20300	-23.45	20221208	14700	5.71	20231031	0.35	N	006390	5000	966 억	73544	N	N	2	N	N
135	20231206	110208	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15500	-140	5	-0.90	31662300	2039	55.20	15660	15660	15410	20300	10950	15640	15528.35	0.38	0	351	15726	15682	15616	15572	15506	15705	15595	966	4660	5000	10940	10	1	19327672	2996	7.86	0.82	12	0.01	1972.00	18827.00	21100	20221202	-26.54	14700	20231031	5.44	18990	-18.38	20230221	14700	5.44	20231031	20300	-23.65	20221208	14700	5.44	20231031	0.35	N	006390	5000	966 억	73544	N	N	2	N	N
136	20231206	100206	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15490	-150	5	-0.96	25942900	1670	45.21	15660	15660	15410	20300	10950	15640	15534.67	0.38	0	314	15726	15682	15616	15572	15506	15705	15595	966	4660	5000	10940	10	1	19327672	2994	7.85	0.82	12	0.01	1972.00	18827.00	21100	20221202	-26.59	14700	20231031	5.37	18990	-18.43	20230221	14700	5.37	20231031	20300	-23.69	20221208	14700	5.37	20231031	0.35	N	006390	5000	966 억	73544	N	N	2	N	N
137	20231206	090207	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15660	20	2	0.13	250560	16	0.43	15660	15660	15660	20300	10950	15640	15660.00	0.38	0	3	15726	15682	15616	15572	15506	15705	15595	966	4660	5000	10940	10	1	19327672	3027	7.94	0.83	12	0.00	1972.00	18827.00	21100	20221202	-25.78	14700	20231031	6.53	18990	-17.54	20230221	14700	6.53	20231031	20300	-22.86	20221208	14700	6.53	20231031	0.35	N	006390	5000	966 억	73544	N	N	2	N	N
138	20231205	160207	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15640	60	2	0.39	57709840	3694	121.43	15610	15660	15550	20250	10910	15580	15622.59	0.38	0	206	15806	15692	15616	15502	15426	15655	15465	966	4670	5000	10900	10	1	19327672	3023	7.93	0.83	12	0.02	1972.00	18827.00	21100	20221202	-25.88	14700	20231031	6.39	18990	-17.64	20230221	14700	6.39	20231031	20400	-23.33	20221205	14700	6.39	20231031	0.35	N	006390	5000	966 억	73442	N	N	2	N	N
139	20231205	150207	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15610	30	2	0.19	53894310	3450	113.41	15610	15660	15550	20250	10910	15580	15621.54	0.38	0	172	15806	15692	15616	15502	15426	15655	15465	966	4670	5000	10900	10	1	19327672	3017	7.92	0.83	12	0.02	1972.00	18827.00	21100	20221202	-26.02	14700	20231031	6.19	18990	-17.80	20230221	14700	6.19	20231031	20400	-23.48	20221205	14700	6.19	20231031	0.35	N	006390	5000	966 억	73442	N	N	2	N	N
140	20231205	140208	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15650	70	2	0.45	28401930	1819	59.80	15610	15660	15550	20250	10910	15580	15614.04	0.38	0	187	15806	15692	15616	15502	15426	15655	15465	966	4670	5000	10900	10	1	19327672	3025	7.94	0.83	12	0.01	1972.00	18827.00	21100	20221202	-25.83	14700	20231031	6.46	18990	-17.59	20230221	14700	6.46	20231031	20400	-23.28	20221205	14700	6.46	20231031	0.35	N	006390	5000	966 억	73442	N	N	2	N	N
141	20231205	130207	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15660	80	2	0.51	25021630	1603	52.70	15610	15660	15550	20250	10910	15580	15609.25	0.38	0	132	15806	15692	15616	15502	15426	15655	15465	966	4670	5000	10900	10	1	19327672	3027	7.94	0.83	12	0.01	1972.00	18827.00	21100	20221202	-25.78	14700	20231031	6.53	18990	-17.54	20230221	14700	6.53	20231031	20400	-23.24	20221205	14700	6.53	20231031	0.35	N	006390	5000	966 억	73442	N	N	2	N	N
142	20231205	120207	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15640	60	2	0.39	20748070	1330	43.72	15610	15660	15550	20250	10910	15580	15600.05	0.38	0	72	15806	15692	15616	15502	15426	15655	15465	966	4670	5000	10900	10	1	19327672	3023	7.93	0.83	12	0.01	1972.00	18827.00	21100	20221202	-25.88	14700	20231031	6.39	18990	-17.64	20230221	14700	6.39	20231031	20400	-23.33	20221205	14700	6.39	20231031	0.35	N	006390	5000	966 억	73442	N	N	2	N	N
143	20231205	110206	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15590	10	2	0.06	8776390	563	18.51	15610	15610	15550	20250	10910	15580	15588.61	0.38	0	-43	15806	15692	15616	15502	15426	15655	15465	966	4670	5000	10900	10	1	19327672	3013	7.91	0.83	12	0.00	1972.00	18827.00	21100	20221202	-26.11	14700	20231031	6.05	18990	-17.90	20230221	14700	6.05	20231031	20400	-23.58	20221205	14700	6.05	20231031	0.35	N	006390	5000	966 억	73442	N	N	2	N	N
144	20231205	100207	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15600	20	2	0.13	4303010	276	9.07	15610	15610	15550	20250	10910	15580	15590.62	0.38	0	-12	15806	15692	15616	15502	15426	15655	15465	966	4670	5000	10900	10	1	19327672	3015	7.91	0.83	12	0.00	1972.00	18827.00	21100	20221202	-26.07	14700	20231031	6.12	18990	-17.85	20230221	14700	6.12	20231031	20400	-23.53	20221205	14700	6.12	20231031	0.35	N	006390	5000	966 억	73442	N	N	2	N	N
145	20231205	090204	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15610	30	2	0.19	31220	2	0.07	15610	15610	15610	20250	10910	15580	15610.00	0.38	0	0	15806	15692	15616	15502	15426	15655	15465	966	4670	5000	10900	10	1	19327672	3017	7.92	0.83	12	0.00	1972.00	18827.00	21100	20221202	-26.02	14700	20231031	6.19	18990	-17.80	20230221	14700	6.19	20231031	20400	-23.48	20221205	14700	6.19	20231031	0.35	N	006390	5000	966 억	73442	N	N	2	N	N
146	20231204	160206	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15580	-40	5	-0.26	47446700	3042	138.15	15730	15730	15540	20300	10940	15620	15597.21	0.38	0	-50	15766	15692	15636	15562	15506	15665	15535	966	4680	5000	10930	10	1	19327672	3011	7.90	0.83	12	0.02	1972.00	18827.00	21100	20221202	-26.16	14700	20231031	5.99	18990	-17.96	20230221	14700	5.99	20231031	20400	-23.63	20221205	14700	5.99	20231031	0.34	N	006390	5000	966 억	73487	N	N	2	N	N
147	20231204	150207	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15620	0	3	0.00	45529970	2919	132.56	15730	15730	15540	20300	10940	15620	15597.80	0.38	0	-30	15766	15692	15636	15562	15506	15665	15535	966	4680	5000	10930	10	1	19327672	3019	7.92	0.83	12	0.02	1972.00	18827.00	21100	20221202	-25.97	14700	20231031	6.26	18990	-17.75	20230221	14700	6.26	20231031	20400	-23.43	20221205	14700	6.26	20231031	0.34	N	006390	5000	966 억	73487	N	N	0	N	N
148	20231204	140205	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15610	-10	5	-0.06	43234890	2772	125.89	15730	15730	15540	20300	10940	15620	15597.00	0.38	0	-20	15766	15692	15636	15562	15506	15665	15535	966	4680	5000	10930	10	1	19327672	3017	7.92	0.83	12	0.01	1972.00	18827.00	21100	20221202	-26.02	14700	20231031	6.19	18990	-17.80	20230221	14700	6.19	20231031	20400	-23.48	20221205	14700	6.19	20231031	0.34	N	006390	5000	966 억	73487	N	N	0	N	N
149	20231204	130205	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15540	-80	5	-0.51	41595840	2667	121.12	15730	15730	15540	20300	10940	15620	15596.49	0.38	0	-20	15766	15692	15636	15562	15506	15665	15535	966	4680	5000	10930	10	1	19327672	3004	7.88	0.83	12	0.01	1972.00	18827.00	21100	20221202	-26.35	14700	20231031	5.71	18990	-18.17	20230221	14700	5.71	20231031	20400	-23.82	20221205	14700	5.71	20231031	0.34	N	006390	5000	966 억	73487	N	N	0	N	N
150	20231204	120205	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15620	0	3	0.00	27319230	1750	79.47	15730	15730	15570	20300	10940	15620	15610.99	0.38	0	-21	15766	15692	15636	15562	15506	15665	15535	966	4680	5000	10930	10	1	19327672	3019	7.92	0.83	12	0.01	1972.00	18827.00	21100	20221202	-25.97	14700	20231031	6.26	18990	-17.75	20230221	14700	6.26	20231031	20400	-23.43	20221205	14700	6.26	20231031	0.34	N	006390	5000	966 억	73487	N	N	0	N	N
151	20231204	110205	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15620	0	3	0.00	14193430	909	41.28	15730	15730	15570	20300	10940	15620	15614.33	0.38	0	-21	15766	15692	15636	15562	15506	15665	15535	966	4680	5000	10930	10	1	19327672	3019	7.92	0.83	12	0.00	1972.00	18827.00	21100	20221202	-25.97	14700	20231031	6.26	18990	-17.75	20230221	14700	6.26	20231031	20400	-23.43	20221205	14700	6.26	20231031	0.34	N	006390	5000	966 억	73487	N	N	0	N	N
152	20231204	100205	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15620	0	3	0.00	6991410	448	20.35	15730	15730	15570	20300	10940	15620	15605.83	0.38	0	-21	15766	15692	15636	15562	15506	15665	15535	966	4680	5000	10930	10	1	19327672	3019	7.92	0.83	12	0.00	1972.00	18827.00	21100	20221202	-25.97	14700	20231031	6.26	18990	-17.75	20230221	14700	6.26	20231031	20400	-23.43	20221205	14700	6.26	20231031	0.34	N	006390	5000	966 억	73487	N	N	0	N	N
153	20231204	090205	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15720	100	2	0.64	94370	6	0.27	15730	15730	15720	20300	10940	15620	15728.33	0.38	0	0	15766	15692	15636	15562	15506	15665	15535	966	4680	5000	10930	10	1	19327672	3038	7.97	0.83	12	0.00	1972.00	18827.00	21100	20221202	-25.50	14700	20231031	6.94	18990	-17.22	20230221	14700	6.94	20231031	20400	-22.94	20221205	14700	6.94	20231031	0.34	N	006390	5000	966 억	73487	N	N	0	N	N
154	20231201	160205	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15620	-30	5	-0.19	34203980	2192	68.10	15710	15710	15580	20300	10960	15650	15604.01	0.38	0	84	15816	15732	15626	15542	15436	15680	15490	966	4650	5000	10950	10	1	19327672	3019	7.92	0.83	12	0.01	1972.00	18827.00	21100	20221202	-25.97	14700	20231031	6.26	18990	-17.75	20230221	14700	6.26	20231031	21100	-25.97	20221202	14700	6.26	20231031	0.35	N	006390	5000	966 억	73403	N	N	0	N	N
155	20231201	150205	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15600	-50	5	-0.32	31378560	2011	62.47	15710	15710	15580	20300	10960	15650	15603.46	0.38	0	64	15816	15732	15626	15542	15436	15680	15490	966	4650	5000	10950	10	1	19327672	3015	7.91	0.83	12	0.01	1972.00	18827.00	21100	20221202	-26.07	14700	20231031	6.12	18990	-17.85	20230221	14700	6.12	20231031	21100	-26.07	20221202	14700	6.12	20231031	0.35	N	006390	5000	966 억	73403	N	N	0	N	N
156	20231201	140205	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15620	-30	5	-0.19	23102170	1481	46.01	15710	15710	15580	20300	10960	15650	15599.03	0.38	0	24	15816	15732	15626	15542	15436	15680	15490	966	4650	5000	10950	10	1	19327672	3019	7.92	0.83	12	0.01	1972.00	18827.00	21100	20221202	-25.97	14700	20231031	6.26	18990	-17.75	20230221	14700	6.26	20231031	21100	-25.97	20221202	14700	6.26	20231031	0.35	N	006390	5000	966 억	73403	N	N	0	N	N
157	20231201	130204	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15620	-30	5	-0.19	19514870	1251	38.86	15710	15710	15580	20300	10960	15650	15599.42	0.38	0	-11	15816	15732	15626	15542	15436	15680	15490	966	4650	5000	10950	10	1	19327672	3019	7.92	0.83	12	0.01	1972.00	18827.00	21100	20221202	-25.97	14700	20231031	6.26	18990	-17.75	20230221	14700	6.26	20231031	21100	-25.97	20221202	14700	6.26	20231031	0.35	N	006390	5000	966 억	73403	N	N	0	N	N
158	20231201	120206	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15600	-50	5	-0.32	18328640	1175	36.50	15710	15710	15580	20300	10960	15650	15598.84	0.38	0	-31	15816	15732	15626	15542	15436	15680	15490	966	4650	5000	10950	10	1	19327672	3015	7.91	0.83	12	0.01	1972.00	18827.00	21100	20221202	-26.07	14700	20231031	6.12	18990	-17.85	20230221	14700	6.12	20231031	21100	-26.07	20221202	14700	6.12	20231031	0.35	N	006390	5000	966 억	73403	N	N	0	N	N
159	20231201	110204	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15600	-50	5	-0.32	7955660	510	15.84	15710	15710	15580	20300	10960	15650	15599.33	0.38	0	-113	15816	15732	15626	15542	15436	15680	15490	966	4650	5000	10950	10	1	19327672	3015	7.91	0.83	12	0.00	1972.00	18827.00	21100	20221202	-26.07	14700	20231031	6.12	18990	-17.85	20230221	14700	6.12	20231031	21100	-26.07	20221202	14700	6.12	20231031	0.35	N	006390	5000	966 억	73403	N	N	0	N	N
160	20231201	100206	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15590	-60	5	-0.38	3026290	194	6.03	15710	15710	15580	20300	10960	15650	15599.43	0.38	0	-113	15816	15732	15626	15542	15436	15680	15490	966	4650	5000	10950	10	1	19327672	3013	7.91	0.83	12	0.00	1972.00	18827.00	21100	20221202	-26.11	14700	20231031	6.05	18990	-17.90	20230221	14700	6.05	20231031	21100	-26.11	20221202	14700	6.05	20231031	0.35	N	006390	5000	966 억	73403	N	N	0	N	N
161	20231201	090204	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	15640	-10	5	-0.06	47000	3	0.09	15710	15710	15640	20300	10960	15650	15666.67	0.38	0	-1	15816	15732	15626	15542	15436	15680	15490	966	4650	5000	10950	10	1	19327672	3023	7.93	0.83	12	0.00	1972.00	18827.00	21100	20221202	-25.88	14700	20231031	6.39	18990	-17.64	20230221	14700	6.39	20231031	21100	-25.88	20221202	14700	6.39	20231031	0.35	N	006390	5000	966 억	73403	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History