KissMeData/047400/price/prices-20231201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	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	160539	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2905	80	2	2.83	1252234015	434224	103.83	2825	2910	2825	3670	1980	2825	2883.83	0.96	68573	50853	2901	2862	2816	2777	2731	2882	2797	210	845	500	1750	5	1	42000000	1220	-581.00	1.46	12	1.03	-5.00	1996.00	7890	20230504	-63.18	2350	20230103	23.62	7890	-63.18	20230504	2350	23.62	20230103	7890	-63.18	20230504	2350	23.62	20230103	2.04	N	047400	500	210 억	404468	N	N	9	N	N
3	20231229	150536	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2905	80	2	2.83	1252234015	434224	103.83	2825	2910	2825	3670	1980	2825	2883.83	0.96	68573	50853	2901	2862	2816	2777	2731	2882	2797	210	845	500	1750	5	1	42000000	1220	-581.00	1.46	12	1.03	-5.00	1996.00	7890	20230504	-63.18	2350	20230103	23.62	7890	-63.18	20230504	2350	23.62	20230103	7890	-63.18	20230504	2350	23.62	20230103	2.04	N	047400	500	210 억	404468	N	N	9	N	N
4	20231229	140536	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2905	80	2	2.83	1252234015	434224	103.83	2825	2910	2825	3670	1980	2825	2883.83	0.96	68573	50853	2901	2862	2816	2777	2731	2882	2797	210	845	500	1750	5	1	42000000	1220	-581.00	1.46	12	1.03	-5.00	1996.00	7890	20230504	-63.18	2350	20230103	23.62	7890	-63.18	20230504	2350	23.62	20230103	7890	-63.18	20230504	2350	23.62	20230103	2.04	N	047400	500	210 억	404468	N	N	9	N	N
5	20231229	130536	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2905	80	2	2.83	1252234015	434224	103.83	2825	2910	2825	3670	1980	2825	2883.83	0.96	68573	50853	2901	2862	2816	2777	2731	2882	2797	210	845	500	1750	5	1	42000000	1220	-581.00	1.46	12	1.03	-5.00	1996.00	7890	20230504	-63.18	2350	20230103	23.62	7890	-63.18	20230504	2350	23.62	20230103	7890	-63.18	20230504	2350	23.62	20230103	2.04	N	047400	500	210 억	404468	N	N	9	N	N
6	20231229	120537	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2905	80	2	2.83	1252234015	434224	103.83	2825	2910	2825	3670	1980	2825	2883.83	0.96	68573	50853	2901	2862	2816	2777	2731	2882	2797	210	845	500	1750	5	1	42000000	1220	-581.00	1.46	12	1.03	-5.00	1996.00	7890	20230504	-63.18	2350	20230103	23.62	7890	-63.18	20230504	2350	23.62	20230103	7890	-63.18	20230504	2350	23.62	20230103	2.04	N	047400	500	210 억	404468	N	N	9	N	N
7	20231229	110515	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2905	80	2	2.83	1252234015	434224	103.83	2825	2910	2825	3670	1980	2825	2883.83	0.96	68573	50853	2901	2862	2816	2777	2731	2882	2797	210	845	500	1750	5	1	42000000	1220	-581.00	1.46	12	1.03	-5.00	1996.00	7890	20230504	-63.18	2350	20230103	23.62	7890	-63.18	20230504	2350	23.62	20230103	7890	-63.18	20230504	2350	23.62	20230103	2.04	N	047400	500	210 억	404468	N	N	9	N	N
8	20231229	100519	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2905	80	2	2.83	1252234015	434224	103.83	2825	2910	2825	3670	1980	2825	2883.83	0.96	68573	50853	2901	2862	2816	2777	2731	2882	2797	210	845	500	1750	5	1	42000000	1220	-581.00	1.46	12	1.03	-5.00	1996.00	7890	20230504	-63.18	2350	20230103	23.62	7890	-63.18	20230504	2350	23.62	20230103	7890	-63.18	20230504	2350	23.62	20230103	2.04	N	047400	500	210 억	404468	N	N	9	N	N
9	20231229	090520	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2905	80	2	2.83	1252234015	434224	103.83	2825	2910	2825	3670	1980	2825	2883.83	0.96	68573	50853	2901	2862	2816	2777	2731	2882	2797	210	845	500	1750	5	1	42000000	1220	-581.00	1.46	12	1.03	-5.00	1996.00	7890	20230504	-63.18	2350	20230103	23.62	7890	-63.18	20230504	2350	23.62	20230103	7890	-63.18	20230504	2350	23.62	20230103	2.04	N	047400	500	210 억	404468	N	N	9	N	N
10	20231228	160514	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2905	80	2	2.83	1235015805	428254	102.40	2825	2910	2825	3670	1980	2825	2883.83	0.80	0	50853	2901	2862	2816	2777	2731	2882	2797	210	845	500	1750	5	1	42000000	1220	-581.00	1.46	12	1.02	-5.00	1996.00	7890	20230504	-63.18	2350	20230103	23.62	7890	-63.18	20230504	2350	23.62	20230103	7890	-63.18	20230504	2350	23.62	20230103	2.04	N	047400	500	210 억	335895	N	N	9	N	N
11	20231228	150519	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2895	70	2	2.48	1147965405	398251	95.23	2825	2910	2825	3670	1980	2825	2882.52	0.80	0	44668	2901	2862	2816	2777	2731	2882	2797	210	845	500	1750	5	1	42000000	1216	-579.00	1.45	12	0.95	-5.00	1996.00	7890	20230504	-63.31	2350	20230103	23.19	7890	-63.31	20230504	2350	23.19	20230103	7890	-63.31	20230504	2350	23.19	20230103	2.04	N	047400	500	210 억	335895	N	N	6	N	N
12	20231228	140514	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2890	65	2	2.30	1020450960	354205	84.70	2825	2910	2825	3670	1980	2825	2880.96	0.80	0	45084	2901	2862	2816	2777	2731	2882	2797	210	845	500	1750	5	1	42000000	1214	-578.00	1.45	12	0.84	-5.00	1996.00	7890	20230504	-63.37	2350	20230103	22.98	7890	-63.37	20230504	2350	22.98	20230103	7890	-63.37	20230504	2350	22.98	20230103	2.04	N	047400	500	210 억	335895	N	N	6	N	N
13	20231228	130514	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2890	65	2	2.30	922446680	320286	76.59	2825	2910	2825	3670	1980	2825	2880.07	0.80	0	35887	2901	2862	2816	2777	2731	2882	2797	210	845	500	1750	5	1	42000000	1214	-578.00	1.45	12	0.76	-5.00	1996.00	7890	20230504	-63.37	2350	20230103	22.98	7890	-63.37	20230504	2350	22.98	20230103	7890	-63.37	20230504	2350	22.98	20230103	2.04	N	047400	500	210 억	335895	N	N	6	N	N
14	20231228	120516	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2895	70	2	2.48	834242750	289812	69.30	2825	2910	2825	3670	1980	2825	2878.57	0.80	0	31976	2901	2862	2816	2777	2731	2882	2797	210	845	500	1750	5	1	42000000	1216	-579.00	1.45	12	0.69	-5.00	1996.00	7890	20230504	-63.31	2350	20230103	23.19	7890	-63.31	20230504	2350	23.19	20230103	7890	-63.31	20230504	2350	23.19	20230103	2.04	N	047400	500	210 억	335895	N	N	6	N	N
15	20231228	110516	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2900	75	2	2.65	650791225	226530	54.17	2825	2905	2825	3670	1980	2825	2872.87	0.80	0	31146	2901	2862	2816	2777	2731	2882	2797	210	845	500	1750	5	1	42000000	1218	-580.00	1.45	12	0.54	-5.00	1996.00	7890	20230504	-63.24	2350	20230103	23.40	7890	-63.24	20230504	2350	23.40	20230103	7890	-63.24	20230504	2350	23.40	20230103	2.04	N	047400	500	210 억	335895	N	N	6	N	N
16	20231228	100514	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2880	55	2	1.95	410542960	143386	34.29	2825	2885	2825	3670	1980	2825	2863.20	0.80	0	18202	2901	2862	2816	2777	2731	2882	2797	210	845	500	1750	5	1	42000000	1210	-576.00	1.44	12	0.34	-5.00	1996.00	7890	20230504	-63.50	2350	20230103	22.55	7890	-63.50	20230504	2350	22.55	20230103	7890	-63.50	20230504	2350	22.55	20230103	2.04	N	047400	500	210 억	335895	N	N	6	N	N
17	20231228	090514	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2850	25	2	0.88	78344085	27627	6.61	2825	2855	2825	3670	1980	2825	2835.78	0.80	0	10412	2901	2862	2816	2777	2731	2882	2797	210	845	500	1750	5	1	42000000	1197	-570.00	1.43	12	0.07	-5.00	1996.00	7890	20230504	-63.88	2350	20230103	21.28	7890	-63.88	20230504	2350	21.28	20230103	7890	-63.88	20230504	2350	21.28	20230103	2.04	N	047400	500	210 억	335895	N	N	6	N	N
18	20231227	160511	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2825	40	2	1.44	1166487615	414373	76.25	2785	2855	2770	3620	1950	2785	2815.06	0.67	0	49900	2935	2860	2815	2740	2695	2837	2717	210	835	500	1720	5	1	42000000	1187	-565.00	1.42	12	0.99	-5.00	1996.00	7890	20230504	-64.20	2350	20230103	20.21	7890	-64.20	20230504	2350	20.21	20230103	7890	-64.20	20230504	2350	20.21	20230103	2.05	N	047400	500	210 억	281773	N	N	6	N	N
19	20231227	150518	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2830	45	2	1.62	1099711850	390748	71.90	2785	2855	2770	3620	1950	2785	2814.38	0.67	0	49043	2935	2860	2815	2740	2695	2837	2717	210	835	500	1720	5	1	42000000	1189	-566.00	1.42	12	0.93	-5.00	1996.00	7890	20230504	-64.13	2350	20230103	20.43	7890	-64.13	20230504	2350	20.43	20230103	7890	-64.13	20230504	2350	20.43	20230103	2.05	N	047400	500	210 억	281773	N	N	0	N	N
20	20231227	140516	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2835	50	2	1.80	987210365	350976	64.58	2785	2855	2770	3620	1950	2785	2812.76	0.67	0	34942	2935	2860	2815	2740	2695	2837	2717	210	835	500	1720	5	1	42000000	1191	-567.00	1.42	12	0.84	-5.00	1996.00	7890	20230504	-64.07	2350	20230103	20.64	7890	-64.07	20230504	2350	20.64	20230103	7890	-64.07	20230504	2350	20.64	20230103	2.05	N	047400	500	210 억	281773	N	N	0	N	N
21	20231227	130512	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2830	45	2	1.62	862974935	307052	56.50	2785	2855	2770	3620	1950	2785	2810.52	0.67	0	19751	2935	2860	2815	2740	2695	2837	2717	210	835	500	1720	5	1	42000000	1189	-566.00	1.42	12	0.73	-5.00	1996.00	7890	20230504	-64.13	2350	20230103	20.43	7890	-64.13	20230504	2350	20.43	20230103	7890	-64.13	20230504	2350	20.43	20230103	2.05	N	047400	500	210 억	281773	N	N	0	N	N
22	20231227	120511	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2830	45	2	1.62	735573235	262064	48.22	2785	2855	2770	3620	1950	2785	2806.85	0.67	0	5240	2935	2860	2815	2740	2695	2837	2717	210	835	500	1720	5	1	42000000	1189	-566.00	1.42	12	0.62	-5.00	1996.00	7890	20230504	-64.13	2350	20230103	20.43	7890	-64.13	20230504	2350	20.43	20230103	7890	-64.13	20230504	2350	20.43	20230103	2.05	N	047400	500	210 억	281773	N	N	0	N	N
23	20231227	110514	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2800	15	2	0.54	391987625	140636	25.88	2785	2815	2770	3620	1950	2785	2787.25	0.67	0	6734	2935	2860	2815	2740	2695	2837	2717	210	835	500	1720	5	1	42000000	1176	-560.00	1.40	12	0.33	-5.00	1996.00	7890	20230504	-64.51	2350	20230103	19.15	7890	-64.51	20230504	2350	19.15	20230103	7890	-64.51	20230504	2350	19.15	20230103	2.05	N	047400	500	210 억	281773	N	N	0	N	N
24	20231227	100516	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2775	-10	5	-0.36	293343665	105321	19.38	2785	2815	2770	3620	1950	2785	2785.23	0.67	0	869	2935	2860	2815	2740	2695	2837	2717	210	835	500	1720	5	1	42000000	1166	-555.00	1.39	12	0.25	-5.00	1996.00	7890	20230504	-64.83	2350	20230103	18.09	7890	-64.83	20230504	2350	18.09	20230103	7890	-64.83	20230504	2350	18.09	20230103	2.05	N	047400	500	210 억	281773	N	N	0	N	N
25	20231227	090516	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2780	-5	5	-0.18	61076205	21986	4.05	2785	2790	2770	3620	1950	2785	2777.96	0.67	0	3751	2935	2860	2815	2740	2695	2837	2717	210	835	500	1720	5	1	42000000	1168	-556.00	1.39	12	0.05	-5.00	1996.00	7890	20230504	-64.77	2350	20230103	18.30	7890	-64.77	20230504	2350	18.30	20230103	7890	-64.77	20230504	2350	18.30	20230103	2.05	N	047400	500	210 억	281773	N	N	0	N	N
26	20231226	160516	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2785	-105	5	-3.63	1490141095	531232	17.97	2875	2890	2770	3755	2025	2890	2804.68	0.70	0	-27754	3103	2996	2923	2816	2743	2960	2780	210	865	500	1790	5	1	42000000	1170	-557.00	1.40	12	1.26	-5.00	1996.00	7890	20230504	-64.70	2350	20230103	18.51	7890	-64.70	20230504	2350	18.51	20230103	7890	-64.70	20230504	2350	18.51	20230103	2.04	N	047400	500	210 억	293389	N	N	0	N	N
27	20231226	150513	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2795	-95	5	-3.29	1357983585	483808	16.37	2875	2890	2770	3755	2025	2890	2806.42	0.70	0	-9353	3103	2996	2923	2816	2743	2960	2780	210	865	500	1790	5	1	42000000	1174	-559.00	1.40	12	1.15	-5.00	1996.00	7890	20230504	-64.58	2350	20230103	18.94	7890	-64.58	20230504	2350	18.94	20230103	7890	-64.58	20230504	2350	18.94	20230103	2.04	N	047400	500	210 억	293389	N	N	0	N	N
28	20231226	140515	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2810	-80	5	-2.77	1203009050	428430	14.49	2875	2890	2770	3755	2025	2890	2807.46	0.70	0	651	3103	2996	2923	2816	2743	2960	2780	210	865	500	1790	5	1	42000000	1180	-562.00	1.41	12	1.02	-5.00	1996.00	7890	20230504	-64.39	2350	20230103	19.57	7890	-64.39	20230504	2350	19.57	20230103	7890	-64.39	20230504	2350	19.57	20230103	2.04	N	047400	500	210 억	293389	N	N	0	N	N
29	20231226	130516	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2810	-80	5	-2.77	1129597730	402300	13.61	2875	2890	2770	3755	2025	2890	2807.32	0.70	0	-1046	3103	2996	2923	2816	2743	2960	2780	210	865	500	1790	5	1	42000000	1180	-562.00	1.41	12	0.96	-5.00	1996.00	7890	20230504	-64.39	2350	20230103	19.57	7890	-64.39	20230504	2350	19.57	20230103	7890	-64.39	20230504	2350	19.57	20230103	2.04	N	047400	500	210 억	293389	N	N	0	N	N
30	20231226	120514	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2815	-75	5	-2.60	1047387040	372989	12.62	2875	2890	2770	3755	2025	2890	2807.53	0.70	0	-1309	3103	2996	2923	2816	2743	2960	2780	210	865	500	1790	5	1	42000000	1182	-563.00	1.41	12	0.89	-5.00	1996.00	7890	20230504	-64.32	2350	20230103	19.79	7890	-64.32	20230504	2350	19.79	20230103	7890	-64.32	20230504	2350	19.79	20230103	2.04	N	047400	500	210 억	293389	N	N	0	N	N
31	20231226	110518	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2805	-85	5	-2.94	912908225	324960	10.99	2875	2890	2770	3755	2025	2890	2808.66	0.70	0	15836	3103	2996	2923	2816	2743	2960	2780	210	865	500	1790	5	1	42000000	1178	-561.00	1.41	12	0.77	-5.00	1996.00	7890	20230504	-64.45	2350	20230103	19.36	7890	-64.45	20230504	2350	19.36	20230103	7890	-64.45	20230504	2350	19.36	20230103	2.04	N	047400	500	210 억	293389	N	N	0	N	N
32	20231226	100514	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2805	-85	5	-2.94	792360810	282007	9.54	2875	2890	2770	3755	2025	2890	2808.99	0.70	0	19283	3103	2996	2923	2816	2743	2960	2780	210	865	500	1790	5	1	42000000	1178	-561.00	1.41	12	0.67	-5.00	1996.00	7890	20230504	-64.45	2350	20230103	19.36	7890	-64.45	20230504	2350	19.36	20230103	7890	-64.45	20230504	2350	19.36	20230103	2.04	N	047400	500	210 억	293389	N	N	0	N	N
33	20231226	090516	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2800	-90	5	-3.11	286088305	100829	3.41	2875	2890	2770	3755	2025	2890	2835.99	0.70	0	9758	3103	2996	2923	2816	2743	2960	2780	210	865	500	1790	5	1	42000000	1176	-560.00	1.40	12	0.24	-5.00	1996.00	7890	20230504	-64.51	2350	20230103	19.15	7890	-64.51	20230504	2350	19.15	20230103	7890	-64.51	20230504	2350	19.15	20230103	2.04	N	047400	500	210 억	293389	N	N	0	N	N
34	20231222	160509	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2890	135	2	4.90	8585657380	2944228	739.17	2940	3030	2850	3580	1930	2755	2916.10	1.07	0	-135564	2845	2800	2775	2730	2705	2787	2717	210	825	500	1700	5	1	42000000	1214	-578.00	1.45	12	7.01	-5.00	1996.00	7890	20230504	-63.37	2350	20230103	22.98	7890	-63.37	20230504	2350	22.98	20230103	7890	-63.37	20230504	2350	22.98	20230103	2.08	N	047400	500	210 억	447995	N	N	0	N	N
35	20231222	150508	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2880	125	2	4.54	8375312230	2871308	720.86	2940	3030	2850	3580	1930	2755	2916.90	1.07	0	-159185	2845	2800	2775	2730	2705	2787	2717	210	825	500	1700	5	1	42000000	1210	-576.00	1.44	12	6.84	-5.00	1996.00	7890	20230504	-63.50	2350	20230103	22.55	7890	-63.50	20230504	2350	22.55	20230103	7890	-63.50	20230504	2350	22.55	20230103	2.08	N	047400	500	210 억	447995	N	N	0	N	N
36	20231222	140504	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2855	100	2	3.63	7813008755	2676774	672.02	2940	3030	2850	3580	1930	2755	2918.82	1.07	0	-218728	2845	2800	2775	2730	2705	2787	2717	210	825	500	1700	5	1	42000000	1199	-571.00	1.43	12	6.37	-5.00	1996.00	7890	20230504	-63.81	2350	20230103	21.49	7890	-63.81	20230504	2350	21.49	20230103	7890	-63.81	20230504	2350	21.49	20230103	2.08	N	047400	500	210 억	447995	N	N	0	N	N
37	20231222	130504	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2860	105	2	3.81	7592648130	2599623	652.66	2940	3030	2850	3580	1930	2755	2920.67	1.07	0	-220239	2845	2800	2775	2730	2705	2787	2717	210	825	500	1700	5	1	42000000	1201	-572.00	1.43	12	6.19	-5.00	1996.00	7890	20230504	-63.75	2350	20230103	21.70	7890	-63.75	20230504	2350	21.70	20230103	7890	-63.75	20230504	2350	21.70	20230103	2.08	N	047400	500	210 억	447995	N	N	0	N	N
38	20231222	120505	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2890	135	2	4.90	7317083920	2503792	628.60	2940	3030	2850	3580	1930	2755	2922.40	1.07	0	-202888	2845	2800	2775	2730	2705	2787	2717	210	825	500	1700	5	1	42000000	1214	-578.00	1.45	12	5.96	-5.00	1996.00	7890	20230504	-63.37	2350	20230103	22.98	7890	-63.37	20230504	2350	22.98	20230103	7890	-63.37	20230504	2350	22.98	20230103	2.08	N	047400	500	210 억	447995	N	N	0	N	N
39	20231222	110506	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2900	145	2	5.26	6953730915	2378373	597.11	2940	3030	2850	3580	1930	2755	2923.73	1.07	0	-217712	2845	2800	2775	2730	2705	2787	2717	210	825	500	1700	5	1	42000000	1218	-580.00	1.45	12	5.66	-5.00	1996.00	7890	20230504	-63.24	2350	20230103	23.40	7890	-63.24	20230504	2350	23.40	20230103	7890	-63.24	20230504	2350	23.40	20230103	2.08	N	047400	500	210 억	447995	N	N	0	N	N
40	20231222	100504	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2925	170	2	6.17	6039373855	2061390	517.53	2940	3030	2850	3580	1930	2755	2929.76	1.07	0	-206415	2845	2800	2775	2730	2705	2787	2717	210	825	500	1700	5	1	42000000	1229	-585.00	1.47	12	4.91	-5.00	1996.00	7890	20230504	-62.93	2350	20230103	24.47	7890	-62.93	20230504	2350	24.47	20230103	7890	-62.93	20230504	2350	24.47	20230103	2.08	N	047400	500	210 억	447995	N	N	0	N	N
41	20231222	090505	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2935	180	2	6.53	1339171510	460788	115.68	2940	2950	2865	3580	1930	2755	2906.26	1.07	0	-113143	2845	2800	2775	2730	2705	2787	2717	210	825	500	1700	5	1	42000000	1233	-587.00	1.47	12	1.10	-5.00	1996.00	7890	20230504	-62.80	2350	20230103	24.89	7890	-62.80	20230504	2350	24.89	20230103	7890	-62.80	20230504	2350	24.89	20230103	2.08	N	047400	500	210 억	447995	N	N	0	N	N
42	20231221	160503	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2755	-50	5	-1.78	1095666785	395050	94.81	2770	2820	2750	3645	1965	2805	2773.64	1.11	0	-20645	2901	2852	2806	2757	2711	2877	2782	210	840	500	1730	5	1	42000000	1157	-551.00	1.38	12	0.94	-5.00	1996.00	7890	20230504	-65.08	2350	20230103	17.23	7890	-65.08	20230504	2350	17.23	20230103	7890	-65.08	20230504	2350	17.23	20230103	2.13	N	047400	500	210 억	467755	N	N	0	N	N
43	20231221	150504	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2755	-50	5	-1.78	988851675	356294	85.51	2770	2820	2750	3645	1965	2805	2775.38	1.11	0	-16809	2901	2852	2806	2757	2711	2877	2782	210	840	500	1730	5	1	42000000	1157	-551.00	1.38	12	0.85	-5.00	1996.00	7890	20230504	-65.08	2350	20230103	17.23	7890	-65.08	20230504	2350	17.23	20230103	7890	-65.08	20230504	2350	17.23	20230103	2.13	N	047400	500	210 억	467755	N	N	0	N	N
44	20231221	140502	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2780	-25	5	-0.89	902295585	325005	78.00	2770	2820	2750	3645	1965	2805	2776.25	1.11	0	-3841	2901	2852	2806	2757	2711	2877	2782	210	840	500	1730	5	1	42000000	1168	-556.00	1.39	12	0.77	-5.00	1996.00	7890	20230504	-64.77	2350	20230103	18.30	7890	-64.77	20230504	2350	18.30	20230103	7890	-64.77	20230504	2350	18.30	20230103	2.13	N	047400	500	210 억	467755	N	N	0	N	N
45	20231221	130503	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2765	-40	5	-1.43	857884370	309010	74.16	2770	2820	2750	3645	1965	2805	2776.23	1.11	0	-2511	2901	2852	2806	2757	2711	2877	2782	210	840	500	1730	5	1	42000000	1161	-553.00	1.39	12	0.74	-5.00	1996.00	7890	20230504	-64.96	2350	20230103	17.66	7890	-64.96	20230504	2350	17.66	20230103	7890	-64.96	20230504	2350	17.66	20230103	2.13	N	047400	500	210 억	467755	N	N	0	N	N
46	20231221	120505	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2775	-30	5	-1.07	742129255	267266	64.14	2770	2820	2750	3645	1965	2805	2776.74	1.11	0	8900	2901	2852	2806	2757	2711	2877	2782	210	840	500	1730	5	1	42000000	1166	-555.00	1.39	12	0.64	-5.00	1996.00	7890	20230504	-64.83	2350	20230103	18.09	7890	-64.83	20230504	2350	18.09	20230103	7890	-64.83	20230504	2350	18.09	20230103	2.13	N	047400	500	210 억	467755	N	N	0	N	N
47	20231221	110505	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2765	-40	5	-1.43	600292595	216316	51.91	2770	2820	2750	3645	1965	2805	2775.07	1.11	0	16136	2901	2852	2806	2757	2711	2877	2782	210	840	500	1730	5	1	42000000	1161	-553.00	1.39	12	0.52	-5.00	1996.00	7890	20230504	-64.96	2350	20230103	17.66	7890	-64.96	20230504	2350	17.66	20230103	7890	-64.96	20230504	2350	17.66	20230103	2.13	N	047400	500	210 억	467755	N	N	0	N	N
48	20231221	100502	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2790	-15	5	-0.53	405484745	145939	35.02	2770	2820	2755	3645	1965	2805	2778.45	1.11	0	53336	2901	2852	2806	2757	2711	2877	2782	210	840	500	1730	5	1	42000000	1172	-558.00	1.40	12	0.35	-5.00	1996.00	7890	20230504	-64.64	2350	20230103	18.72	7890	-64.64	20230504	2350	18.72	20230103	7890	-64.64	20230504	2350	18.72	20230103	2.13	N	047400	500	210 억	467755	N	N	0	N	N
49	20231221	090504	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2770	-35	5	-1.25	192339035	69498	16.68	2770	2785	2755	3645	1965	2805	2767.54	1.11	0	36426	2901	2852	2806	2757	2711	2877	2782	210	840	500	1730	5	1	42000000	1163	-554.00	1.39	12	0.17	-5.00	1996.00	7890	20230504	-64.89	2350	20230103	17.87	7890	-64.89	20230504	2350	17.87	20230103	7890	-64.89	20230504	2350	17.87	20230103	2.13	N	047400	500	210 억	467755	N	N	0	N	N
50	20231220	160504	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2805	35	2	1.26	1161193015	413026	163.21	2780	2855	2760	3600	1940	2770	2811.43	1.02	0	37128	2836	2802	2776	2742	2716	2790	2730	210	830	500	1710	5	1	42000000	1178	-561.00	1.41	12	0.98	-5.00	1996.00	7890	20230504	-64.45	2350	20230103	19.36	7890	-64.45	20230504	2350	19.36	20230103	7890	-64.45	20230504	2350	19.36	20230103	2.21	N	047400	500	210 억	426435	N	N	0	N	N
51	20231220	150530	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2800	30	2	1.08	1071526145	380995	150.56	2780	2855	2760	3600	1940	2770	2812.44	1.02	0	25855	2836	2802	2776	2742	2716	2790	2730	210	830	500	1710	5	1	42000000	1176	-560.00	1.40	12	0.91	-5.00	1996.00	7890	20230504	-64.51	2350	20230103	19.15	7890	-64.51	20230504	2350	19.15	20230103	7890	-64.51	20230504	2350	19.15	20230103	2.21	N	047400	500	210 억	426435	N	N	0	N	N
52	20231220	140537	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2805	35	2	1.26	995497450	353888	139.84	2780	2855	2760	3600	1940	2770	2813.03	1.02	0	25491	2836	2802	2776	2742	2716	2790	2730	210	830	500	1710	5	1	42000000	1178	-561.00	1.41	12	0.84	-5.00	1996.00	7890	20230504	-64.45	2350	20230103	19.36	7890	-64.45	20230504	2350	19.36	20230103	7890	-64.45	20230504	2350	19.36	20230103	2.21	N	047400	500	210 억	426435	N	N	0	N	N
53	20231220	130533	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2800	30	2	1.08	946098635	336302	132.90	2780	2855	2760	3600	1940	2770	2813.24	1.02	0	23684	2836	2802	2776	2742	2716	2790	2730	210	830	500	1710	5	1	42000000	1176	-560.00	1.40	12	0.80	-5.00	1996.00	7890	20230504	-64.51	2350	20230103	19.15	7890	-64.51	20230504	2350	19.15	20230103	7890	-64.51	20230504	2350	19.15	20230103	2.21	N	047400	500	210 억	426435	N	N	0	N	N
54	20231220	120502	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2815	45	2	1.62	805241130	286170	113.08	2780	2855	2760	3600	1940	2770	2813.86	1.02	0	20086	2836	2802	2776	2742	2716	2790	2730	210	830	500	1710	5	1	42000000	1182	-563.00	1.41	12	0.68	-5.00	1996.00	7890	20230504	-64.32	2350	20230103	19.79	7890	-64.32	20230504	2350	19.79	20230103	7890	-64.32	20230504	2350	19.79	20230103	2.21	N	047400	500	210 억	426435	N	N	0	N	N
55	20231220	110504	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2850	80	2	2.89	590858300	210446	83.16	2780	2855	2760	3600	1940	2770	2807.65	1.02	0	36302	2836	2802	2776	2742	2716	2790	2730	210	830	500	1710	5	1	42000000	1197	-570.00	1.43	12	0.50	-5.00	1996.00	7890	20230504	-63.88	2350	20230103	21.28	7890	-63.88	20230504	2350	21.28	20230103	7890	-63.88	20230504	2350	21.28	20230103	2.21	N	047400	500	210 억	426435	N	N	0	N	N
56	20231220	100503	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2800	30	2	1.08	240616680	86377	34.13	2780	2810	2760	3600	1940	2770	2785.66	1.02	0	16913	2836	2802	2776	2742	2716	2790	2730	210	830	500	1710	5	1	42000000	1176	-560.00	1.40	12	0.21	-5.00	1996.00	7890	20230504	-64.51	2350	20230103	19.15	7890	-64.51	20230504	2350	19.15	20230103	7890	-64.51	20230504	2350	19.15	20230103	2.21	N	047400	500	210 억	426435	N	N	0	N	N
57	20231220	090503	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2775	5	2	0.18	23521725	8493	3.36	2780	2780	2760	3600	1940	2770	2769.54	1.02	0	-2294	2836	2802	2776	2742	2716	2790	2730	210	830	500	1710	5	1	42000000	1166	-555.00	1.39	12	0.02	-5.00	1996.00	7890	20230504	-64.83	2350	20230103	18.09	7890	-64.83	20230504	2350	18.09	20230103	7890	-64.83	20230504	2350	18.09	20230103	2.21	N	047400	500	210 억	426435	N	N	0	N	N
58	20231219	160503	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2770	-10	5	-0.36	694637880	251149	30.25	2780	2810	2750	3610	1950	2780	2765.84	1.03	-6042	-8549	2876	2827	2761	2712	2646	2852	2737	210	830	500	1720	5	1	42000000	1163	-554.00	1.39	12	0.60	-5.00	1996.00	7890	20230504	-64.89	2350	20230103	17.87	7890	-64.89	20230504	2350	17.87	20230103	7890	-64.89	20230504	2350	17.87	20230103	2.26	N	047400	500	210 억	431390	N	N	0	N	N
59	20231219	150504	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2775	-5	5	-0.18	654482260	236650	28.51	2780	2810	2750	3610	1950	2780	2765.61	1.03	-6042	-6800	2876	2827	2761	2712	2646	2852	2737	210	830	500	1720	5	1	42000000	1166	-555.00	1.39	12	0.56	-5.00	1996.00	7890	20230504	-64.83	2350	20230103	18.09	7890	-64.83	20230504	2350	18.09	20230103	7890	-64.83	20230504	2350	18.09	20230103	2.26	N	047400	500	210 억	431390	N	N	0	N	N
60	20231219	140502	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2770	-10	5	-0.36	535224575	193462	23.30	2780	2810	2750	3610	1950	2780	2766.56	1.03	-6042	-7593	2876	2827	2761	2712	2646	2852	2737	210	830	500	1720	5	1	42000000	1163	-554.00	1.39	12	0.46	-5.00	1996.00	7890	20230504	-64.89	2350	20230103	17.87	7890	-64.89	20230504	2350	17.87	20230103	7890	-64.89	20230504	2350	17.87	20230103	2.26	N	047400	500	210 억	431390	N	N	0	N	N
61	20231219	130504	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2770	-10	5	-0.36	467356560	168929	20.35	2780	2810	2750	3610	1950	2780	2766.59	1.03	-6042	-8045	2876	2827	2761	2712	2646	2852	2737	210	830	500	1720	5	1	42000000	1163	-554.00	1.39	12	0.40	-5.00	1996.00	7890	20230504	-64.89	2350	20230103	17.87	7890	-64.89	20230504	2350	17.87	20230103	7890	-64.89	20230504	2350	17.87	20230103	2.26	N	047400	500	210 억	431390	N	N	0	N	N
62	20231219	120505	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2775	-5	5	-0.18	424893550	153592	18.50	2780	2810	2750	3610	1950	2780	2766.38	1.03	-6042	-6330	2876	2827	2761	2712	2646	2852	2737	210	830	500	1720	5	1	42000000	1166	-555.00	1.39	12	0.37	-5.00	1996.00	7890	20230504	-64.83	2350	20230103	18.09	7890	-64.83	20230504	2350	18.09	20230103	7890	-64.83	20230504	2350	18.09	20230103	2.26	N	047400	500	210 억	431390	N	N	0	N	N
63	20231219	110505	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2780	0	3	0.00	380982725	137714	16.59	2780	2810	2750	3610	1950	2780	2766.48	1.03	-6042	-6435	2876	2827	2761	2712	2646	2852	2737	210	830	500	1720	5	1	42000000	1168	-556.00	1.39	12	0.33	-5.00	1996.00	7890	20230504	-64.77	2350	20230103	18.30	7890	-64.77	20230504	2350	18.30	20230103	7890	-64.77	20230504	2350	18.30	20230103	2.26	N	047400	500	210 억	431390	N	N	0	N	N
64	20231219	100502	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2780	0	3	0.00	274602295	99369	11.97	2780	2810	2750	3610	1950	2780	2763.46	1.03	-6042	-8556	2876	2827	2761	2712	2646	2852	2737	210	830	500	1720	5	1	42000000	1168	-556.00	1.39	12	0.24	-5.00	1996.00	7890	20230504	-64.77	2350	20230103	18.30	7890	-64.77	20230504	2350	18.30	20230103	7890	-64.77	20230504	2350	18.30	20230103	2.26	N	047400	500	210 억	431390	N	N	0	N	N
65	20231219	090502	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2760	-20	5	-0.72	93041160	33672	4.06	2780	2780	2750	3610	1950	2780	2763.16	1.03	-6042	-4006	2876	2827	2761	2712	2646	2852	2737	210	830	500	1720	5	1	42000000	1159	-552.00	1.38	12	0.08	-5.00	1996.00	7890	20230504	-65.02	2350	20230103	17.45	7890	-65.02	20230504	2350	17.45	20230103	7890	-65.02	20230504	2350	17.45	20230103	2.26	N	047400	500	210 억	431390	N	N	0	N	N
66	20231218	160501	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2780	70	2	2.58	2280697795	824130	276.37	2715	2810	2695	3520	1900	2710	2767.40	1.00	0	27895	2783	2746	2718	2681	2653	2742	2677	210	810	500	1680	5	1	42000000	1168	-556.00	1.39	12	1.96	-5.00	1996.00	7890	20230504	-64.77	2350	20230103	18.30	7890	-64.77	20230504	2350	18.30	20230103	7890	-64.77	20230504	2350	18.30	20230103	2.24	N	047400	500	210 억	420396	N	N	0	N	N
67	20231218	150502	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2775	65	2	2.40	2228572170	805357	270.08	2715	2810	2695	3520	1900	2710	2767.19	1.00	0	26774	2783	2746	2718	2681	2653	2742	2677	210	810	500	1680	5	1	42000000	1166	-555.00	1.39	12	1.92	-5.00	1996.00	7890	20230504	-64.83	2350	20230103	18.09	7890	-64.83	20230504	2350	18.09	20230103	7890	-64.83	20230504	2350	18.09	20230103	2.24	N	047400	500	210 억	420396	N	N	0	N	N
68	20231218	140500	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2785	75	2	2.77	1908930085	690242	231.47	2715	2810	2695	3520	1900	2710	2765.60	1.00	0	-20820	2783	2746	2718	2681	2653	2742	2677	210	810	500	1680	5	1	42000000	1170	-557.00	1.40	12	1.64	-5.00	1996.00	7890	20230504	-64.70	2350	20230103	18.51	7890	-64.70	20230504	2350	18.51	20230103	7890	-64.70	20230504	2350	18.51	20230103	2.24	N	047400	500	210 억	420396	N	N	0	N	N
69	20231218	130501	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2760	50	2	1.85	1740621255	629475	211.09	2715	2810	2695	3520	1900	2710	2765.20	1.00	0	-25543	2783	2746	2718	2681	2653	2742	2677	210	810	500	1680	5	1	42000000	1159	-552.00	1.38	12	1.50	-5.00	1996.00	7890	20230504	-65.02	2350	20230103	17.45	7890	-65.02	20230504	2350	17.45	20230103	7890	-65.02	20230504	2350	17.45	20230103	2.24	N	047400	500	210 억	420396	N	N	0	N	N
70	20231218	120457	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2755	45	2	1.66	1617189145	584689	196.08	2715	2810	2695	3520	1900	2710	2765.90	1.00	0	-23943	2783	2746	2718	2681	2653	2742	2677	210	810	500	1680	5	1	42000000	1157	-551.00	1.38	12	1.39	-5.00	1996.00	7890	20230504	-65.08	2350	20230103	17.23	7890	-65.08	20230504	2350	17.23	20230103	7890	-65.08	20230504	2350	17.23	20230103	2.24	N	047400	500	210 억	420396	N	N	0	N	N
71	20231218	110500	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2775	65	2	2.40	1323829430	478752	160.55	2715	2810	2695	3520	1900	2710	2765.17	1.00	0	-39395	2783	2746	2718	2681	2653	2742	2677	210	810	500	1680	5	1	42000000	1166	-555.00	1.39	12	1.14	-5.00	1996.00	7890	20230504	-64.83	2350	20230103	18.09	7890	-64.83	20230504	2350	18.09	20230103	7890	-64.83	20230504	2350	18.09	20230103	2.24	N	047400	500	210 억	420396	N	N	0	N	N
72	20231218	100459	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2715	5	2	0.18	209833740	77306	25.92	2715	2735	2695	3520	1900	2710	2714.33	1.00	0	15660	2783	2746	2718	2681	2653	2742	2677	210	810	500	1680	5	1	42000000	1140	-543.00	1.36	12	0.18	-5.00	1996.00	7890	20230504	-65.59	2350	20230103	15.53	7890	-65.59	20230504	2350	15.53	20230103	7890	-65.59	20230504	2350	15.53	20230103	2.24	N	047400	500	210 억	420396	N	N	0	N	N
73	20231218	090456	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2710	0	3	0.00	33229700	12262	4.11	2715	2730	2695	3520	1900	2710	2709.97	1.00	0	-4723	2783	2746	2718	2681	2653	2742	2677	210	810	500	1680	5	1	42000000	1138	-542.00	1.36	12	0.03	-5.00	1996.00	7890	20230504	-65.65	2350	20230103	15.32	7890	-65.65	20230504	2350	15.32	20230103	7890	-65.65	20230504	2350	15.32	20230103	2.24	N	047400	500	210 억	420396	N	N	0	N	N
74	20231215	160457	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2710	0	3	0.00	806604945	296133	79.80	2710	2755	2690	3520	1900	2710	2723.80	1.00	0	-10201	2773	2741	2713	2681	2653	2727	2667	210	810	500	1680	5	1	42000000	1138	-542.00	1.36	12	0.71	-5.00	1996.00	7890	20230504	-65.65	2350	20230103	15.32	7890	-65.65	20230504	2350	15.32	20230103	7890	-65.65	20230504	2350	15.32	20230103	2.17	N	047400	500	210 억	418415	N	N	0	N	N
75	20231215	150501	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2705	-5	5	-0.18	775744320	284752	76.73	2710	2755	2690	3520	1900	2710	2724.28	1.00	0	-9979	2773	2741	2713	2681	2653	2727	2667	210	810	500	1680	5	1	42000000	1136	-541.00	1.36	12	0.68	-5.00	1996.00	7890	20230504	-65.72	2350	20230103	15.11	7890	-65.72	20230504	2350	15.11	20230103	7890	-65.72	20230504	2350	15.11	20230103	2.17	N	047400	500	210 억	418415	N	N	0	N	N
76	20231215	140500	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2710	0	3	0.00	714184410	262030	70.61	2710	2755	2690	3520	1900	2710	2725.58	1.00	0	-1063	2773	2741	2713	2681	2653	2727	2667	210	810	500	1680	5	1	42000000	1138	-542.00	1.36	12	0.62	-5.00	1996.00	7890	20230504	-65.65	2350	20230103	15.32	7890	-65.65	20230504	2350	15.32	20230103	7890	-65.65	20230504	2350	15.32	20230103	2.17	N	047400	500	210 억	418415	N	N	0	N	N
77	20231215	130457	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2710	0	3	0.00	642095955	235414	63.44	2710	2755	2690	3520	1900	2710	2727.52	1.00	0	16944	2773	2741	2713	2681	2653	2727	2667	210	810	500	1680	5	1	42000000	1138	-542.00	1.36	12	0.56	-5.00	1996.00	7890	20230504	-65.65	2350	20230103	15.32	7890	-65.65	20230504	2350	15.32	20230103	7890	-65.65	20230504	2350	15.32	20230103	2.17	N	047400	500	210 억	418415	N	N	0	N	N
78	20231215	120457	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2725	15	2	0.55	467280240	170923	46.06	2710	2755	2690	3520	1900	2710	2733.86	1.00	0	41651	2773	2741	2713	2681	2653	2727	2667	210	810	500	1680	5	1	42000000	1145	-545.00	1.37	12	0.41	-5.00	1996.00	7890	20230504	-65.46	2350	20230103	15.96	7890	-65.46	20230504	2350	15.96	20230103	7890	-65.46	20230504	2350	15.96	20230103	2.17	N	047400	500	210 억	418415	N	N	0	N	N
79	20231215	110454	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2735	25	2	0.92	429793485	157183	42.36	2710	2755	2690	3520	1900	2710	2734.35	1.00	0	42477	2773	2741	2713	2681	2653	2727	2667	210	810	500	1680	5	1	42000000	1149	-547.00	1.37	12	0.37	-5.00	1996.00	7890	20230504	-65.34	2350	20230103	16.38	7890	-65.34	20230504	2350	16.38	20230103	7890	-65.34	20230504	2350	16.38	20230103	2.17	N	047400	500	210 억	418415	N	N	0	N	N
80	20231215	100500	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2740	30	2	1.11	276971300	101438	27.33	2710	2755	2690	3520	1900	2710	2730.45	1.00	0	27800	2773	2741	2713	2681	2653	2727	2667	210	810	500	1680	5	1	42000000	1151	-548.00	1.37	12	0.24	-5.00	1996.00	7890	20230504	-65.27	2350	20230103	16.60	7890	-65.27	20230504	2350	16.60	20230103	7890	-65.27	20230504	2350	16.60	20230103	2.17	N	047400	500	210 억	418415	N	N	0	N	N
81	20231215	090458	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2695	-15	5	-0.55	21387390	7906	2.13	2710	2715	2690	3520	1900	2710	2705.21	1.00	0	-822	2773	2741	2713	2681	2653	2727	2667	210	810	500	1680	5	1	42000000	1132	-539.00	1.35	12	0.02	-5.00	1996.00	7890	20230504	-65.84	2350	20230103	14.68	7890	-65.84	20230504	2350	14.68	20230103	7890	-65.84	20230504	2350	14.68	20230103	2.17	N	047400	500	210 억	418415	N	N	0	N	N
82	20231214	160455	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2710	-5	5	-0.18	997490385	369032	54.37	2720	2745	2685	3525	1905	2715	2702.99	1.03	0	-14365	2931	2822	2766	2657	2601	2795	2630	210	810	500	1680	5	1	42000000	1138	-542.00	1.36	12	0.88	-5.00	1996.00	7890	20230504	-65.65	2350	20230103	15.32	7890	-65.65	20230504	2350	15.32	20230103	7890	-65.65	20230504	2350	15.32	20230103	2.18	N	047400	500	210 억	432827	N	N	0	N	N
83	20231214	150512	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2690	-25	5	-0.92	937981585	347121	51.14	2720	2745	2685	3525	1905	2715	2702.17	1.03	0	-24385	2931	2822	2766	2657	2601	2795	2630	210	810	500	1680	5	1	42000000	1130	-538.00	1.35	12	0.83	-5.00	1996.00	7890	20230504	-65.91	2350	20230103	14.47	7890	-65.91	20230504	2350	14.47	20230103	7890	-65.91	20230504	2350	14.47	20230103	2.18	N	047400	500	210 억	432827	N	N	0	N	N
84	20231214	140506	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2695	-20	5	-0.74	795568670	294179	43.34	2720	2745	2685	3525	1905	2715	2704.37	1.03	0	-17179	2931	2822	2766	2657	2601	2795	2630	210	810	500	1680	5	1	42000000	1132	-539.00	1.35	12	0.70	-5.00	1996.00	7890	20230504	-65.84	2350	20230103	14.68	7890	-65.84	20230504	2350	14.68	20230103	7890	-65.84	20230504	2350	14.68	20230103	2.18	N	047400	500	210 억	432827	N	N	0	N	N
85	20231214	130507	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2700	-15	5	-0.55	667334255	246546	36.32	2720	2745	2685	3525	1905	2715	2706.73	1.03	0	-15885	2931	2822	2766	2657	2601	2795	2630	210	810	500	1680	5	1	42000000	1134	-540.00	1.35	12	0.59	-5.00	1996.00	7890	20230504	-65.78	2350	20230103	14.89	7890	-65.78	20230504	2350	14.89	20230103	7890	-65.78	20230504	2350	14.89	20230103	2.18	N	047400	500	210 억	432827	N	N	0	N	N
86	20231214	120518	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2695	-20	5	-0.74	602995710	222700	32.81	2720	2745	2685	3525	1905	2715	2707.66	1.03	0	-13600	2931	2822	2766	2657	2601	2795	2630	210	810	500	1680	5	1	42000000	1132	-539.00	1.35	12	0.53	-5.00	1996.00	7890	20230504	-65.84	2350	20230103	14.68	7890	-65.84	20230504	2350	14.68	20230103	7890	-65.84	20230504	2350	14.68	20230103	2.18	N	047400	500	210 억	432827	N	N	0	N	N
87	20231214	110456	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2700	-15	5	-0.55	531126120	196033	28.88	2720	2745	2685	3525	1905	2715	2709.37	1.03	0	-15628	2931	2822	2766	2657	2601	2795	2630	210	810	500	1680	5	1	42000000	1134	-540.00	1.35	12	0.47	-5.00	1996.00	7890	20230504	-65.78	2350	20230103	14.89	7890	-65.78	20230504	2350	14.89	20230103	7890	-65.78	20230504	2350	14.89	20230103	2.18	N	047400	500	210 억	432827	N	N	0	N	N
88	20231214	100452	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2695	-20	5	-0.74	365465530	134487	19.81	2720	2745	2695	3525	1905	2715	2717.48	1.03	0	-16598	2931	2822	2766	2657	2601	2795	2630	210	810	500	1680	5	1	42000000	1132	-539.00	1.35	12	0.32	-5.00	1996.00	7890	20230504	-65.84	2350	20230103	14.68	7890	-65.84	20230504	2350	14.68	20230103	7890	-65.84	20230504	2350	14.68	20230103	2.18	N	047400	500	210 억	432827	N	N	0	N	N
89	20231214	090435	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2740	25	2	0.92	32059210	11736	1.73	2720	2745	2720	3525	1905	2715	2731.70	1.03	0	4392	2931	2822	2766	2657	2601	2795	2630	210	810	500	1680	5	1	42000000	1151	-548.00	1.37	12	0.03	-5.00	1996.00	7890	20230504	-65.27	2350	20230103	16.60	7890	-65.27	20230504	2350	16.60	20230103	7890	-65.27	20230504	2350	16.60	20230103	2.18	N	047400	500	210 억	432827	N	N	0	N	N
90	20231213	160455	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2715	-110	5	-3.89	1811474755	660759	174.43	2830	2875	2710	3670	1980	2825	2741.52	1.37	0	-142178	2908	2866	2813	2771	2718	2887	2792	210	845	500	1750	5	1	42000000	1140	-543.00	1.36	12	1.57	-5.00	1996.00	7890	20230504	-65.59	2350	20230103	15.53	7890	-65.59	20230504	2350	15.53	20230103	7890	-65.59	20230504	2350	15.53	20230103	2.33	N	047400	500	210 억	577004	N	N	0	N	N
91	20231213	150505	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2715	-110	5	-3.89	1751115205	638524	168.56	2830	2875	2710	3670	1980	2825	2742.44	1.37	0	-138392	2908	2866	2813	2771	2718	2887	2792	210	845	500	1750	5	1	42000000	1140	-543.00	1.36	12	1.52	-5.00	1996.00	7890	20230504	-65.59	2350	20230103	15.53	7890	-65.59	20230504	2350	15.53	20230103	7890	-65.59	20230504	2350	15.53	20230103	2.33	N	047400	500	210 억	577004	N	N	0	N	N
92	20231213	140505	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2715	-110	5	-3.89	1568410720	571159	150.78	2830	2875	2710	3670	1980	2825	2746.01	1.37	0	-108026	2908	2866	2813	2771	2718	2887	2792	210	845	500	1750	5	1	42000000	1140	-543.00	1.36	12	1.36	-5.00	1996.00	7890	20230504	-65.59	2350	20230103	15.53	7890	-65.59	20230504	2350	15.53	20230103	7890	-65.59	20230504	2350	15.53	20230103	2.33	N	047400	500	210 억	577004	N	N	0	N	N
93	20231213	130504	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2730	-95	5	-3.36	1276364405	463828	122.44	2830	2875	2715	3670	1980	2825	2751.81	1.37	0	-100150	2908	2866	2813	2771	2718	2887	2792	210	845	500	1750	5	1	42000000	1147	-546.00	1.37	12	1.10	-5.00	1996.00	7890	20230504	-65.40	2350	20230103	16.17	7890	-65.40	20230504	2350	16.17	20230103	7890	-65.40	20230504	2350	16.17	20230103	2.33	N	047400	500	210 억	577004	N	N	0	N	N
94	20231213	120502	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2730	-95	5	-3.36	1205241270	437858	115.59	2830	2875	2715	3670	1980	2825	2752.58	1.37	0	-89962	2908	2866	2813	2771	2718	2887	2792	210	845	500	1750	5	1	42000000	1147	-546.00	1.37	12	1.04	-5.00	1996.00	7890	20230504	-65.40	2350	20230103	16.17	7890	-65.40	20230504	2350	16.17	20230103	7890	-65.40	20230504	2350	16.17	20230103	2.33	N	047400	500	210 억	577004	N	N	0	N	N
95	20231213	110505	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2735	-90	5	-3.19	1080228540	392041	103.49	2830	2875	2715	3670	1980	2825	2755.40	1.37	0	-87866	2908	2866	2813	2771	2718	2887	2792	210	845	500	1750	5	1	42000000	1149	-547.00	1.37	12	0.93	-5.00	1996.00	7890	20230504	-65.34	2350	20230103	16.38	7890	-65.34	20230504	2350	16.38	20230103	7890	-65.34	20230504	2350	16.38	20230103	2.33	N	047400	500	210 억	577004	N	N	0	N	N
96	20231213	100508	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2720	-105	5	-3.72	886773120	321157	84.78	2830	2875	2715	3670	1980	2825	2761.18	1.37	0	-80243	2908	2866	2813	2771	2718	2887	2792	210	845	500	1750	5	1	42000000	1142	-544.00	1.36	12	0.76	-5.00	1996.00	7890	20230504	-65.53	2350	20230103	15.74	7890	-65.53	20230504	2350	15.74	20230103	7890	-65.53	20230504	2350	15.74	20230103	2.33	N	047400	500	210 억	577004	N	N	0	N	N
97	20231213	090459	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2805	-20	5	-0.71	115950465	41092	10.85	2830	2875	2800	3670	1980	2825	2821.73	1.37	0	-19750	2908	2866	2813	2771	2718	2887	2792	210	845	500	1750	5	1	42000000	1178	-561.00	1.41	12	0.10	-5.00	1996.00	7890	20230504	-64.45	2350	20230103	19.36	7890	-64.45	20230504	2350	19.36	20230103	7890	-64.45	20230504	2350	19.36	20230103	2.33	N	047400	500	210 억	577004	N	N	0	N	N
98	20231212	160443	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2825	25	2	0.89	1043748460	371308	55.94	2800	2855	2760	3640	1960	2800	2810.93	1.32	0	22324	2933	2866	2833	2766	2733	2850	2750	210	840	500	1730	5	1	42000000	1187	-565.00	1.42	12	0.88	-5.00	1996.00	7890	20230504	-64.20	2350	20230103	20.21	7890	-64.20	20230504	2350	20.21	20230103	7890	-64.20	20230504	2350	20.21	20230103	2.50	N	047400	500	210 억	553099	N	N	0	N	N
99	20231212	150449	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2810	10	2	0.36	939309580	334196	50.35	2800	2855	2760	3640	1960	2800	2810.65	1.32	0	21734	2933	2866	2833	2766	2733	2850	2750	210	840	500	1730	5	1	42000000	1180	-562.00	1.41	12	0.80	-5.00	1996.00	7890	20230504	-64.39	2350	20230103	19.57	7890	-64.39	20230504	2350	19.57	20230103	7890	-64.39	20230504	2350	19.57	20230103	2.50	N	047400	500	210 억	553099	N	N	0	N	N
100	20231212	140430	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2815	15	2	0.54	853009170	303506	45.72	2800	2855	2760	3640	1960	2800	2810.52	1.32	0	8886	2933	2866	2833	2766	2733	2850	2750	210	840	500	1730	5	1	42000000	1182	-563.00	1.41	12	0.72	-5.00	1996.00	7890	20230504	-64.32	2350	20230103	19.79	7890	-64.32	20230504	2350	19.79	20230103	7890	-64.32	20230504	2350	19.79	20230103	2.50	N	047400	500	210 억	553099	N	N	0	N	N
101	20231212	130427	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2815	15	2	0.54	730759235	260011	39.17	2800	2855	2760	3640	1960	2800	2810.49	1.32	0	1750	2933	2866	2833	2766	2733	2850	2750	210	840	500	1730	5	1	42000000	1182	-563.00	1.41	12	0.62	-5.00	1996.00	7890	20230504	-64.32	2350	20230103	19.79	7890	-64.32	20230504	2350	19.79	20230103	7890	-64.32	20230504	2350	19.79	20230103	2.50	N	047400	500	210 억	553099	N	N	0	N	N
102	20231212	120425	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2810	10	2	0.36	646677875	230150	34.67	2800	2855	2760	3640	1960	2800	2809.81	1.32	0	-415	2933	2866	2833	2766	2733	2850	2750	210	840	500	1730	5	1	42000000	1180	-562.00	1.41	12	0.55	-5.00	1996.00	7890	20230504	-64.39	2350	20230103	19.57	7890	-64.39	20230504	2350	19.57	20230103	7890	-64.39	20230504	2350	19.57	20230103	2.50	N	047400	500	210 억	553099	N	N	0	N	N
103	20231212	110430	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2825	25	2	0.89	556491710	198114	29.85	2800	2855	2760	3640	1960	2800	2808.95	1.32	0	-6804	2933	2866	2833	2766	2733	2850	2750	210	840	500	1730	5	1	42000000	1187	-565.00	1.42	12	0.47	-5.00	1996.00	7890	20230504	-64.20	2350	20230103	20.21	7890	-64.20	20230504	2350	20.21	20230103	7890	-64.20	20230504	2350	20.21	20230103	2.50	N	047400	500	210 억	553099	N	N	0	N	N
104	20231212	100447	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2835	35	2	1.25	380637325	135905	20.47	2800	2840	2760	3640	1960	2800	2800.76	1.32	0	-4280	2933	2866	2833	2766	2733	2850	2750	210	840	500	1730	5	1	42000000	1191	-567.00	1.42	12	0.32	-5.00	1996.00	7890	20230504	-64.07	2350	20230103	20.64	7890	-64.07	20230504	2350	20.64	20230103	7890	-64.07	20230504	2350	20.64	20230103	2.50	N	047400	500	210 억	553099	N	N	0	N	N
105	20231212	090444	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2770	-30	5	-1.07	121947620	43674	6.58	2800	2820	2760	3640	1960	2800	2792.22	1.32	0	-13276	2933	2866	2833	2766	2733	2850	2750	210	840	500	1730	5	1	42000000	1163	-554.00	1.39	12	0.10	-5.00	1996.00	7890	20230504	-64.89	2350	20230103	17.87	7890	-64.89	20230504	2350	17.87	20230103	7890	-64.89	20230504	2350	17.87	20230103	2.50	N	047400	500	210 억	553099	N	N	0	N	N
106	20231211	160447	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2800	-95	5	-3.28	1874311005	658234	35.17	2895	2900	2800	3760	2030	2895	2847.50	1.02	-104655	-1553	3091	2992	2886	2787	2681	3042	2837	210	865	500	1790	5	1	42000000	1176	-560.00	1.40	12	1.57	-5.00	1996.00	7890	20230504	-64.51	2350	20230103	19.15	7890	-64.51	20230504	2350	19.15	20230103	7890	-64.51	20230504	2350	19.15	20230103	2.46	N	047400	500	210 억	426615	N	N	0	N	N
107	20231211	150444	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2835	-60	5	-2.07	1676897965	587866	31.41	2895	2900	2800	3760	2030	2895	2852.48	1.02	-104655	-11593	3091	2992	2886	2787	2681	3042	2837	210	865	500	1790	5	1	42000000	1191	-567.00	1.42	12	1.40	-5.00	1996.00	7890	20230504	-64.07	2350	20230103	20.64	7890	-64.07	20230504	2350	20.64	20230103	7890	-64.07	20230504	2350	20.64	20230103	2.46	N	047400	500	210 억	426615	N	N	0	N	N
108	20231211	140445	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2840	-55	5	-1.90	1463805280	512460	27.38	2895	2900	2800	3760	2030	2895	2856.39	1.02	-104655	-22169	3091	2992	2886	2787	2681	3042	2837	210	865	500	1790	5	1	42000000	1193	-568.00	1.42	12	1.22	-5.00	1996.00	7890	20230504	-64.01	2350	20230103	20.85	7890	-64.01	20230504	2350	20.85	20230103	7890	-64.01	20230504	2350	20.85	20230103	2.46	N	047400	500	210 억	426615	N	N	0	N	N
109	20231211	130446	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2870	-25	5	-0.86	1250062615	437497	23.37	2895	2900	2800	3760	2030	2895	2857.26	1.02	-104655	-17916	3091	2992	2886	2787	2681	3042	2837	210	865	500	1790	5	1	42000000	1205	-574.00	1.44	12	1.04	-5.00	1996.00	7890	20230504	-63.62	2350	20230103	22.13	7890	-63.62	20230504	2350	22.13	20230103	7890	-63.62	20230504	2350	22.13	20230103	2.46	N	047400	500	210 억	426615	N	N	0	N	N
110	20231211	120446	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2865	-30	5	-1.04	1115580390	390523	20.86	2895	2900	2800	3760	2030	2895	2856.58	1.02	-104655	-2724	3091	2992	2886	2787	2681	3042	2837	210	865	500	1790	5	1	42000000	1203	-573.00	1.44	12	0.93	-5.00	1996.00	7890	20230504	-63.69	2350	20230103	21.91	7890	-63.69	20230504	2350	21.91	20230103	7890	-63.69	20230504	2350	21.91	20230103	2.46	N	047400	500	210 억	426615	N	N	0	N	N
111	20231211	110444	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2885	-10	5	-0.35	1013046205	354914	18.96	2895	2900	2800	3760	2030	2895	2854.28	1.02	-104655	4954	3091	2992	2886	2787	2681	3042	2837	210	865	500	1790	5	1	42000000	1212	-577.00	1.45	12	0.85	-5.00	1996.00	7890	20230504	-63.43	2350	20230103	22.77	7890	-63.43	20230504	2350	22.77	20230103	7890	-63.43	20230504	2350	22.77	20230103	2.46	N	047400	500	210 억	426615	N	N	0	N	N
112	20231211	100444	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2880	-15	5	-0.52	758186395	266322	14.23	2895	2895	2800	3760	2030	2895	2846.79	1.02	-104655	-6227	3091	2992	2886	2787	2681	3042	2837	210	865	500	1790	5	1	42000000	1210	-576.00	1.44	12	0.63	-5.00	1996.00	7890	20230504	-63.50	2350	20230103	22.55	7890	-63.50	20230504	2350	22.55	20230103	7890	-63.50	20230504	2350	22.55	20230103	2.46	N	047400	500	210 억	426615	N	N	0	N	N
113	20231211	090442	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2805	-90	5	-3.11	244960635	86571	4.63	2895	2895	2805	3760	2030	2895	2829.20	1.02	-104655	-37669	3091	2992	2886	2787	2681	3042	2837	210	865	500	1790	5	1	42000000	1178	-561.00	1.41	12	0.21	-5.00	1996.00	7890	20230504	-64.45	2350	20230103	19.36	7890	-64.45	20230504	2350	19.36	20230103	7890	-64.45	20230504	2350	19.36	20230103	2.46	N	047400	500	210 억	426615	N	N	0	N	N
114	20231208	160439	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2895	115	2	4.14	5422583365	1863132	161.70	2805	2985	2780	3610	1950	2780	2910.53	1.02	0	119464	2993	2886	2828	2721	2663	2857	2692	210	830	500	1720	5	1	42000000	1216	-579.00	1.45	12	4.44	-5.00	1996.00	7890	20230504	-63.31	2350	20230103	23.19	7890	-63.31	20230504	2350	23.19	20230103	7890	-63.31	20230504	2350	23.19	20230103	2.45	N	047400	500	210 억	426615	N	N	5	N	N
115	20231208	150442	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2880	100	2	3.60	5152437105	1769709	153.59	2805	2985	2780	3610	1950	2780	2911.46	1.02	0	108617	2993	2886	2828	2721	2663	2857	2692	210	830	500	1720	5	1	42000000	1210	-576.00	1.44	12	4.21	-5.00	1996.00	7890	20230504	-63.50	2350	20230103	22.55	7890	-63.50	20230504	2350	22.55	20230103	7890	-63.50	20230504	2350	22.55	20230103	2.45	N	047400	500	210 억	426615	N	N	5	N	N
116	20231208	140440	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2855	75	2	2.70	4896038595	1680147	145.82	2805	2985	2780	3610	1950	2780	2914.06	1.02	0	90428	2993	2886	2828	2721	2663	2857	2692	210	830	500	1720	5	1	42000000	1199	-571.00	1.43	12	4.00	-5.00	1996.00	7890	20230504	-63.81	2350	20230103	21.49	7890	-63.81	20230504	2350	21.49	20230103	7890	-63.81	20230504	2350	21.49	20230103	2.45	N	047400	500	210 억	426615	N	N	5	N	N
117	20231208	130439	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2855	75	2	2.70	4575095520	1567006	136.00	2805	2985	2805	3610	1950	2780	2919.65	1.02	0	90543	2993	2886	2828	2721	2663	2857	2692	210	830	500	1720	5	1	42000000	1199	-571.00	1.43	12	3.73	-5.00	1996.00	7890	20230504	-63.81	2350	20230103	21.49	7890	-63.81	20230504	2350	21.49	20230103	7890	-63.81	20230504	2350	21.49	20230103	2.45	N	047400	500	210 억	426615	N	N	5	N	N
118	20231208	120436	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2880	100	2	3.60	4288706915	1466826	127.30	2805	2985	2805	3610	1950	2780	2923.81	1.02	0	102735	2993	2886	2828	2721	2663	2857	2692	210	830	500	1720	5	1	42000000	1210	-576.00	1.44	12	3.49	-5.00	1996.00	7890	20230504	-63.50	2350	20230103	22.55	7890	-63.50	20230504	2350	22.55	20230103	7890	-63.50	20230504	2350	22.55	20230103	2.45	N	047400	500	210 억	426615	N	N	5	N	N
119	20231208	110436	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2905	125	2	4.50	3940911025	1346428	116.86	2805	2985	2805	3610	1950	2780	2926.94	1.02	0	99964	2993	2886	2828	2721	2663	2857	2692	210	830	500	1720	5	1	42000000	1220	-581.00	1.46	12	3.21	-5.00	1996.00	7890	20230504	-63.18	2350	20230103	23.62	7890	-63.18	20230504	2350	23.62	20230103	7890	-63.18	20230504	2350	23.62	20230103	2.45	N	047400	500	210 억	426615	N	N	5	N	N
120	20231208	100442	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2935	155	2	5.58	3556284850	1215137	105.46	2805	2985	2805	3610	1950	2780	2926.66	1.02	0	108158	2993	2886	2828	2721	2663	2857	2692	210	830	500	1720	5	1	42000000	1233	-587.00	1.47	12	2.89	-5.00	1996.00	7890	20230504	-62.80	2350	20230103	24.89	7890	-62.80	20230504	2350	24.89	20230103	7890	-62.80	20230504	2350	24.89	20230103	2.45	N	047400	500	210 억	426615	N	N	5	N	N
121	20231208	090436	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2930	150	2	5.40	567203325	197145	17.11	2805	2945	2805	3610	1950	2780	2877.12	1.02	0	20945	2993	2886	2828	2721	2663	2857	2692	210	830	500	1720	5	1	42000000	1231	-586.00	1.47	12	0.47	-5.00	1996.00	7890	20230504	-62.86	2350	20230103	24.68	7890	-62.86	20230504	2350	24.68	20230103	7890	-62.86	20230504	2350	24.68	20230103	2.45	N	047400	500	210 억	426615	N	N	5	N	N
122	20231207	160435	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2780	-150	5	-5.12	3163337890	1123702	46.18	2930	2935	2770	3805	2055	2930	2814.99	0.79	0	94638	3216	3072	2956	2812	2696	3015	2755	210	875	500	1810	5	1	42000000	1168	-556.00	1.39	12	2.68	-5.00	1996.00	7890	20230504	-64.77	2350	20230103	18.30	7890	-64.77	20230504	2350	18.30	20230103	7890	-64.77	20230504	2350	18.30	20230103	2.53	N	047400	500	210 억	333202	N	N	5	N	N
123	20231207	150437	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2775	-155	5	-5.29	3019832435	1072129	44.06	2930	2935	2770	3805	2055	2930	2816.51	0.79	0	76865	3216	3072	2956	2812	2696	3015	2755	210	875	500	1810	5	1	42000000	1166	-555.00	1.39	12	2.55	-5.00	1996.00	7890	20230504	-64.83	2350	20230103	18.09	7890	-64.83	20230504	2350	18.09	20230103	7890	-64.83	20230504	2350	18.09	20230103	2.53	N	047400	500	210 억	333202	N	N	26	N	N
124	20231207	140435	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2790	-140	5	-4.78	2704159210	958687	39.40	2930	2935	2775	3805	2055	2930	2820.52	0.79	0	65825	3216	3072	2956	2812	2696	3015	2755	210	875	500	1810	5	1	42000000	1172	-558.00	1.40	12	2.28	-5.00	1996.00	7890	20230504	-64.64	2350	20230103	18.72	7890	-64.64	20230504	2350	18.72	20230103	7890	-64.64	20230504	2350	18.72	20230103	2.53	N	047400	500	210 억	333202	N	N	26	N	N
125	20231207	130436	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2780	-150	5	-5.12	2581016285	914504	37.58	2930	2935	2775	3805	2055	2930	2822.13	0.79	0	58158	3216	3072	2956	2812	2696	3015	2755	210	875	500	1810	5	1	42000000	1168	-556.00	1.39	12	2.18	-5.00	1996.00	7890	20230504	-64.77	2350	20230103	18.30	7890	-64.77	20230504	2350	18.30	20230103	7890	-64.77	20230504	2350	18.30	20230103	2.53	N	047400	500	210 억	333202	N	N	26	N	N
126	20231207	120437	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2790	-140	5	-4.78	2437361640	862937	35.47	2930	2935	2775	3805	2055	2930	2824.31	0.79	0	63086	3216	3072	2956	2812	2696	3015	2755	210	875	500	1810	5	1	42000000	1172	-558.00	1.40	12	2.05	-5.00	1996.00	7890	20230504	-64.64	2350	20230103	18.72	7890	-64.64	20230504	2350	18.72	20230103	7890	-64.64	20230504	2350	18.72	20230103	2.53	N	047400	500	210 억	333202	N	N	26	N	N
127	20231207	110434	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2800	-130	5	-4.44	2170748970	767268	31.53	2930	2935	2785	3805	2055	2930	2828.99	0.79	0	42934	3216	3072	2956	2812	2696	3015	2755	210	875	500	1810	5	1	42000000	1176	-560.00	1.40	12	1.83	-5.00	1996.00	7890	20230504	-64.51	2350	20230103	19.15	7890	-64.51	20230504	2350	19.15	20230103	7890	-64.51	20230504	2350	19.15	20230103	2.53	N	047400	500	210 억	333202	N	N	26	N	N
128	20231207	100433	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2785	-145	5	-4.95	1830667650	645582	26.53	2930	2935	2785	3805	2055	2930	2835.46	0.79	0	35747	3216	3072	2956	2812	2696	3015	2755	210	875	500	1810	5	1	42000000	1170	-557.00	1.40	12	1.54	-5.00	1996.00	7890	20230504	-64.70	2350	20230103	18.51	7890	-64.70	20230504	2350	18.51	20230103	7890	-64.70	20230504	2350	18.51	20230103	2.53	N	047400	500	210 억	333202	N	N	26	N	N
129	20231207	090438	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2850	-80	5	-2.73	398483885	138039	5.67	2930	2935	2850	3805	2055	2930	2886.27	0.79	0	-38038	3216	3072	2956	2812	2696	3015	2755	210	875	500	1810	5	1	42000000	1197	-570.00	1.43	12	0.33	-5.00	1996.00	7890	20230504	-63.88	2350	20230103	21.28	7890	-63.88	20230504	2350	21.28	20230103	7890	-63.88	20230504	2350	21.28	20230103	2.53	N	047400	500	210 억	333202	N	N	26	N	N
130	20231206	160429	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2930	-50	5	-1.68	7058037145	2398788	13.12	3065	3100	2840	3870	2090	2980	2942.33	0.36	0	176959	3653	3316	3113	2776	2573	3485	2945	210	890	500	1840	5	1	42000000	1231	-586.00	1.47	12	5.71	-5.00	1996.00	7890	20230504	-62.86	2350	20230103	24.68	7890	-62.86	20230504	2350	24.68	20230103	7890	-62.86	20230504	2350	24.68	20230103	2.63	N	047400	500	210 억	152997	N	N	26	N	N
131	20231206	150438	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2915	-65	5	-2.18	6736573350	2288504	12.52	3065	3100	2840	3870	2090	2980	2943.62	0.36	0	186557	3653	3316	3113	2776	2573	3485	2945	210	890	500	1840	5	1	42000000	1224	-583.00	1.46	12	5.45	-5.00	1996.00	7890	20230504	-63.05	2350	20230103	24.04	7890	-63.05	20230504	2350	24.04	20230103	7890	-63.05	20230504	2350	24.04	20230103	2.63	N	047400	500	210 억	152997	N	N	4	N	N
132	20231206	140436	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2905	-75	5	-2.52	6233563240	2116302	11.58	3065	3100	2840	3870	2090	2980	2945.46	0.36	0	206371	3653	3316	3113	2776	2573	3485	2945	210	890	500	1840	5	1	42000000	1220	-581.00	1.46	12	5.04	-5.00	1996.00	7890	20230504	-63.18	2350	20230103	23.62	7890	-63.18	20230504	2350	23.62	20230103	7890	-63.18	20230504	2350	23.62	20230103	2.63	N	047400	500	210 억	152997	N	N	4	N	N
133	20231206	130432	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2925	-55	5	-1.85	5618689825	1905312	10.42	3065	3100	2840	3870	2090	2980	2948.92	0.36	0	114178	3653	3316	3113	2776	2573	3485	2945	210	890	500	1840	5	1	42000000	1229	-585.00	1.47	12	4.54	-5.00	1996.00	7890	20230504	-62.93	2350	20230103	24.47	7890	-62.93	20230504	2350	24.47	20230103	7890	-62.93	20230504	2350	24.47	20230103	2.63	N	047400	500	210 억	152997	N	N	4	N	N
134	20231206	120431	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2940	-40	5	-1.34	5258749445	1782150	9.75	3065	3100	2840	3870	2090	2980	2950.75	0.36	0	84188	3653	3316	3113	2776	2573	3485	2945	210	890	500	1840	5	1	42000000	1235	-588.00	1.47	12	4.24	-5.00	1996.00	7890	20230504	-62.74	2350	20230103	25.11	7890	-62.74	20230504	2350	25.11	20230103	7890	-62.74	20230504	2350	25.11	20230103	2.63	N	047400	500	210 억	152997	N	N	4	N	N
135	20231206	110437	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2915	-65	5	-2.18	4804852040	1627573	8.90	3065	3100	2840	3870	2090	2980	2952.12	0.36	0	40809	3653	3316	3113	2776	2573	3485	2945	210	890	500	1840	5	1	42000000	1224	-583.00	1.46	12	3.88	-5.00	1996.00	7890	20230504	-63.05	2350	20230103	24.04	7890	-63.05	20230504	2350	24.04	20230103	7890	-63.05	20230504	2350	24.04	20230103	2.63	N	047400	500	210 억	152997	N	N	4	N	N
136	20231206	100433	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2870	-110	5	-3.69	3830804570	1294550	7.08	3065	3100	2840	3870	2090	2980	2959.14	0.36	0	51056	3653	3316	3113	2776	2573	3485	2945	210	890	500	1840	5	1	42000000	1205	-574.00	1.44	12	3.08	-5.00	1996.00	7890	20230504	-63.62	2350	20230103	22.13	7890	-63.62	20230504	2350	22.13	20230103	7890	-63.62	20230504	2350	22.13	20230103	2.63	N	047400	500	210 억	152997	N	N	4	N	N
137	20231206	090435	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3030	50	2	1.68	1064035340	346768	1.90	3065	3100	3020	3870	2090	2980	3069.02	0.36	0	-44471	3653	3316	3113	2776	2573	3485	2945	210	890	500	1840	5	1	42000000	1273	-606.00	1.52	12	0.83	-5.00	1996.00	7890	20230504	-61.60	2350	20230103	28.94	7890	-61.60	20230504	2350	28.94	20230103	7890	-61.60	20230504	2350	28.94	20230103	2.63	N	047400	500	210 억	152997	N	N	4	N	N
138	20231205	160435	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2980	215	2	7.78	57741193355	18166418	814.42	2920	3450	2910	3590	1940	2765	3178.50	1.35	0	-414652	3015	2890	2805	2680	2595	2847	2637	210	825	500	1710	5	1	42000000	1252	-596.00	1.49	12	43.25	-5.00	1996.00	7890	20230504	-62.23	2350	20230103	26.81	7890	-62.23	20230504	2350	26.81	20230103	7890	-62.23	20230504	2350	26.81	20230103	2.68	N	047400	500	210 억	568446	N	N	4	N	N
139	20231205	150434	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2925	160	2	5.79	56913006900	17885463	801.83	2920	3450	2910	3590	1940	2765	3182.08	1.35	0	-430015	3015	2890	2805	2680	2595	2847	2637	210	825	500	1710	5	1	42000000	1229	-585.00	1.47	12	42.58	-5.00	1996.00	7890	20230504	-62.93	2350	20230103	24.47	7890	-62.93	20230504	2350	24.47	20230103	7890	-62.93	20230504	2350	24.47	20230103	2.68	N	047400	500	210 억	568446	N	N	4	N	N
140	20231205	140434	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3110	345	2	12.48	53998032130	16912733	758.22	2920	3450	2915	3590	1940	2765	3192.74	1.35	0	-458153	3015	2890	2805	2680	2595	2847	2637	210	825	500	1710	5	1	42000000	1306	-622.00	1.56	12	40.27	-5.00	1996.00	7890	20230504	-60.58	2350	20230103	32.34	7890	-60.58	20230504	2350	32.34	20230103	7890	-60.58	20230504	2350	32.34	20230103	2.68	N	047400	500	210 억	568446	N	N	4	N	N
141	20231205	130434	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3160	395	2	14.29	51402759520	16085932	721.15	2920	3450	2915	3590	1940	2765	3195.51	1.35	0	-349980	3015	2890	2805	2680	2595	2847	2637	210	825	500	1710	5	1	42000000	1327	-632.00	1.58	12	38.30	-5.00	1996.00	7890	20230504	-59.95	2350	20230103	34.47	7890	-59.95	20230504	2350	34.47	20230103	7890	-59.95	20230504	2350	34.47	20230103	2.68	N	047400	500	210 억	568446	N	N	4	N	N
142	20231205	120431	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3110	345	2	12.48	46697792240	14603870	654.71	2920	3450	2915	3590	1940	2765	3197.63	1.35	0	-344357	3015	2890	2805	2680	2595	2847	2637	210	825	500	1710	5	1	42000000	1306	-622.00	1.56	12	34.77	-5.00	1996.00	7890	20230504	-60.58	2350	20230103	32.34	7890	-60.58	20230504	2350	32.34	20230103	7890	-60.58	20230504	2350	32.34	20230103	2.68	N	047400	500	210 억	568446	N	N	4	N	N
143	20231205	110431	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3145	380	2	13.74	44441212920	13880585	622.28	2920	3450	2915	3590	1940	2765	3201.68	1.35	0	-239987	3015	2890	2805	2680	2595	2847	2637	210	825	500	1710	5	1	42000000	1321	-629.00	1.58	12	33.05	-5.00	1996.00	7890	20230504	-60.14	2350	20230103	33.83	7890	-60.14	20230504	2350	33.83	20230103	7890	-60.14	20230504	2350	33.83	20230103	2.68	N	047400	500	210 억	568446	N	N	4	N	N
144	20231205	100432	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3105	340	2	12.30	35517899235	11069880	496.28	2920	3450	2915	3590	1940	2765	3208.52	1.35	0	-305406	3015	2890	2805	2680	2595	2847	2637	210	825	500	1710	5	1	42000000	1304	-621.00	1.56	12	26.36	-5.00	1996.00	7890	20230504	-60.65	2350	20230103	32.13	7890	-60.65	20230504	2350	32.13	20230103	7890	-60.65	20230504	2350	32.13	20230103	2.68	N	047400	500	210 억	568446	N	N	4	N	N
145	20231205	090430	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3210	445	2	16.09	6785067255	2176743	97.59	2920	3210	2915	3590	1940	2765	3117.07	1.35	0	85211	3015	2890	2805	2680	2595	2847	2637	210	825	500	1710	5	1	42000000	1348	-642.00	1.61	12	5.18	-5.00	1996.00	7890	20230504	-59.32	2350	20230103	36.60	7890	-59.32	20230504	2350	36.60	20230103	7890	-59.32	20230504	2350	36.60	20230103	2.68	N	047400	500	210 억	568446	Y	N	4	N	N
146	20231204	160431	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2765	105	2	3.95	5962249460	2122296	1185.79	2870	2930	2720	3455	1865	2660	2809.45	1.69	0	-142770	2710	2685	2665	2640	2620	2675	2630	210	795	500	1640	5	1	42000000	1161	-553.00	1.39	12	5.05	-5.00	1996.00	7890	20230504	-64.96	2350	20230103	17.66	7890	-64.96	20230504	2350	17.66	20230103	7890	-64.96	20230504	2350	17.66	20230103	2.75	N	047400	500	210 억	710455	N	N	4	N	N
147	20231204	150432	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2750	90	2	3.38	5837107395	2076991	1160.47	2870	2930	2720	3455	1865	2660	2810.37	1.69	0	-159802	2710	2685	2665	2640	2620	2675	2630	210	795	500	1640	5	1	42000000	1155	-550.00	1.38	12	4.95	-5.00	1996.00	7890	20230504	-65.15	2350	20230103	17.02	7890	-65.15	20230504	2350	17.02	20230103	7890	-65.15	20230504	2350	17.02	20230103	2.75	N	047400	500	210 억	710455	N	N	0	N	N
148	20231204	140429	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2790	130	2	4.89	5541747335	1970542	1101.00	2870	2930	2720	3455	1865	2660	2812.30	1.69	0	-200486	2710	2685	2665	2640	2620	2675	2630	210	795	500	1640	5	1	42000000	1172	-558.00	1.40	12	4.69	-5.00	1996.00	7890	20230504	-64.64	2350	20230103	18.72	7890	-64.64	20230504	2350	18.72	20230103	7890	-64.64	20230504	2350	18.72	20230103	2.75	N	047400	500	210 억	710455	N	N	0	N	N
149	20231204	130428	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2770	110	2	4.14	5247500600	1864434	1041.71	2870	2930	2720	3455	1865	2660	2814.53	1.69	0	-247886	2710	2685	2665	2640	2620	2675	2630	210	795	500	1640	5	1	42000000	1163	-554.00	1.39	12	4.44	-5.00	1996.00	7890	20230504	-64.89	2350	20230103	17.87	7890	-64.89	20230504	2350	17.87	20230103	7890	-64.89	20230504	2350	17.87	20230103	2.75	N	047400	500	210 억	710455	N	N	0	N	N
150	20231204	120428	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2760	100	2	3.76	5063723820	1798008	1004.60	2870	2930	2720	3455	1865	2660	2816.30	1.69	0	-250500	2710	2685	2665	2640	2620	2675	2630	210	795	500	1640	5	1	42000000	1159	-552.00	1.38	12	4.28	-5.00	1996.00	7890	20230504	-65.02	2350	20230103	17.45	7890	-65.02	20230504	2350	17.45	20230103	7890	-65.02	20230504	2350	17.45	20230103	2.75	N	047400	500	210 억	710455	N	N	0	N	N
151	20231204	110430	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2800	140	2	5.26	4818272485	1709282	955.02	2870	2930	2720	3455	1865	2660	2818.89	1.69	0	-253437	2710	2685	2665	2640	2620	2675	2630	210	795	500	1640	5	1	42000000	1176	-560.00	1.40	12	4.07	-5.00	1996.00	7890	20230504	-64.51	2350	20230103	19.15	7890	-64.51	20230504	2350	19.15	20230103	7890	-64.51	20230504	2350	19.15	20230103	2.75	N	047400	500	210 억	710455	N	N	0	N	N
152	20231204	100429	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2735	75	2	2.82	4077545515	1442416	805.92	2870	2930	2720	3455	1865	2660	2826.89	1.69	0	-289152	2710	2685	2665	2640	2620	2675	2630	210	795	500	1640	5	1	42000000	1149	-547.00	1.37	12	3.43	-5.00	1996.00	7890	20230504	-65.34	2350	20230103	16.38	7890	-65.34	20230504	2350	16.38	20230103	7890	-65.34	20230504	2350	16.38	20230103	2.75	N	047400	500	210 억	710455	N	N	0	N	N
153	20231204	090428	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2775	115	2	4.32	2302649700	801746	447.96	2870	2930	2770	3455	1865	2660	2872.04	1.69	0	-215529	2710	2685	2665	2640	2620	2675	2630	210	795	500	1640	5	1	42000000	1166	-555.00	1.39	12	1.91	-5.00	1996.00	7890	20230504	-64.83	2350	20230103	18.09	7890	-64.83	20230504	2350	18.09	20230103	7890	-64.83	20230504	2350	18.09	20230103	2.75	N	047400	500	210 억	710455	N	N	0	N	N
154	20231201	160429	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2660	-5	5	-0.19	475391805	178400	72.95	2670	2690	2645	3460	1870	2665	2664.76	1.79	0	-38441	2705	2685	2645	2625	2585	2695	2635	210	795	500	1650	5	1	42000000	1117	-532.00	1.33	12	0.42	-5.00	1996.00	7890	20230504	-66.29	2350	20230103	13.19	7890	-66.29	20230504	2350	13.19	20230103	7890	-66.29	20230504	2350	13.19	20230103	2.75	N	047400	500	210 억	750601	N	N	0	N	N
155	20231201	150428	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2660	-5	5	-0.19	463384140	173886	71.11	2670	2690	2645	3460	1870	2665	2664.87	1.79	0	-38344	2705	2685	2645	2625	2585	2695	2635	210	795	500	1650	5	1	42000000	1117	-532.00	1.33	12	0.41	-5.00	1996.00	7890	20230504	-66.29	2350	20230103	13.19	7890	-66.29	20230504	2350	13.19	20230103	7890	-66.29	20230504	2350	13.19	20230103	2.75	N	047400	500	210 억	750601	N	N	0	N	N
156	20231201	140428	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2665	0	3	0.00	377875600	141869	58.02	2670	2690	2645	3460	1870	2665	2663.55	1.79	0	-32600	2705	2685	2645	2625	2585	2695	2635	210	795	500	1650	5	1	42000000	1119	-533.00	1.34	12	0.34	-5.00	1996.00	7890	20230504	-66.22	2350	20230103	13.40	7890	-66.22	20230504	2350	13.40	20230103	7890	-66.22	20230504	2350	13.40	20230103	2.75	N	047400	500	210 억	750601	N	N	0	N	N
157	20231201	130427	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2650	-15	5	-0.56	289147555	108453	44.35	2670	2690	2645	3460	1870	2665	2666.11	1.79	0	-22025	2705	2685	2645	2625	2585	2695	2635	210	795	500	1650	5	1	42000000	1113	-530.00	1.33	12	0.26	-5.00	1996.00	7890	20230504	-66.41	2350	20230103	12.77	7890	-66.41	20230504	2350	12.77	20230103	7890	-66.41	20230504	2350	12.77	20230103	2.75	N	047400	500	210 억	750601	N	N	0	N	N
158	20231201	120431	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2670	5	2	0.19	235712315	88335	36.12	2670	2690	2645	3460	1870	2665	2668.39	1.79	0	-18076	2705	2685	2645	2625	2585	2695	2635	210	795	500	1650	5	1	42000000	1121	-534.00	1.34	12	0.21	-5.00	1996.00	7890	20230504	-66.16	2350	20230103	13.62	7890	-66.16	20230504	2350	13.62	20230103	7890	-66.16	20230504	2350	13.62	20230103	2.75	N	047400	500	210 억	750601	N	N	0	N	N
159	20231201	110430	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2670	5	2	0.19	195166215	73125	29.90	2670	2690	2645	3460	1870	2665	2668.94	1.79	0	-16478	2705	2685	2645	2625	2585	2695	2635	210	795	500	1650	5	1	42000000	1121	-534.00	1.34	12	0.17	-5.00	1996.00	7890	20230504	-66.16	2350	20230103	13.62	7890	-66.16	20230504	2350	13.62	20230103	7890	-66.16	20230504	2350	13.62	20230103	2.75	N	047400	500	210 억	750601	N	N	0	N	N
160	20231201	100432	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2670	5	2	0.19	148212145	55504	22.70	2670	2690	2645	3460	1870	2665	2670.30	1.79	0	-15442	2705	2685	2645	2625	2585	2695	2635	210	795	500	1650	5	1	42000000	1121	-534.00	1.34	12	0.13	-5.00	1996.00	7890	20230504	-66.16	2350	20230103	13.62	7890	-66.16	20230504	2350	13.62	20230103	7890	-66.16	20230504	2350	13.62	20230103	2.75	N	047400	500	210 억	750601	N	N	0	N	N
161	20231201	090427	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2680	15	2	0.56	29389465	10968	4.49	2670	2690	2670	3460	1870	2665	2679.56	1.79	0	-5695	2705	2685	2645	2625	2585	2695	2635	210	795	500	1650	5	1	42000000	1126	-536.00	1.34	12	0.03	-5.00	1996.00	7890	20230504	-66.03	2350	20230103	14.04	7890	-66.03	20230504	2350	14.04	20230103	7890	-66.03	20230504	2350	14.04	20230103	2.75	N	047400	500	210 억	750601	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History